KissMeData/337930/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	204100	2304129320	4985	4985	4985	4985	914
3	20230728	204000	2304129320	4985	4985	4985	4985	0
4	20230728	203900	2304129320	4985	4985	4985	4985	0
5	20230728	203800	2304129320	4985	4985	4985	4985	0
6	20230728	203700	2304129320	4985	4985	4985	4985	0
7	20230728	203600	2304129320	4985	4985	4985	4985	0
8	20230728	203500	2304129320	4985	4985	4985	4985	0
9	20230728	203400	2304129320	4985	4985	4985	4985	0
10	20230728	203300	2304129320	4985	4985	4985	4985	0
11	20230728	203200	2304129320	4985	4985	4985	4985	0
12	20230728	203100	2304129320	4985	4985	4985	4985	0
13	20230728	203000	2304129320	4985	4985	4985	4985	0
14	20230728	202900	2304129320	4985	4985	4985	4985	0
15	20230728	202800	2304129320	4985	4985	4985	4985	0
16	20230728	202700	2304129320	4985	4985	4985	4985	0
17	20230728	202600	2304129320	4985	4985	4985	4985	0
18	20230728	202500	2304129320	4985	4985	4985	4985	0
19	20230728	202400	2304129320	4985	4985	4985	4985	0
20	20230728	202300	2304129320	4985	4985	4985	4985	0
21	20230728	202200	2304129320	4985	4985	4985	4985	0
22	20230728	202100	2304129320	4985	4985	4985	4985	0
23	20230728	202000	2304129320	4985	4985	4985	4985	0
24	20230728	201900	2304129320	4985	4985	4985	4985	0
25	20230728	201800	2304129320	4985	4985	4985	4985	0
26	20230728	201700	2304129320	4985	4985	4985	4985	0
27	20230728	201600	2304129320	4985	4985	4985	4985	0
28	20230728	201500	2304129320	4985	4985	4985	4985	0
29	20230728	201400	2304129320	4985	4985	4985	4985	0
30	20230728	201300	2304129320	4985	4985	4985	4985	0
31	20230728	201200	2304129320	4985	4985	4985	4985	0
32	20230728	201100	2304129320	4985	4985	4985	4985	914
33	20230728	201000	2304129320	4985	4985	4985	4985	0
34	20230728	200900	2304129320	4985	4985	4985	4985	0
35	20230728	200800	2304129320	4985	4985	4985	4985	0
36	20230728	200700	2304129320	4985	4985	4985	4985	0
37	20230728	200600	2304129320	4985	4985	4985	4985	0
38	20230728	200500	2304129320	4985	4985	4985	4985	0
39	20230728	200400	2304129320	4985	4985	4985	4985	0
40	20230728	200300	2304129320	4985	4985	4985	4985	0
41	20230728	200200	2304129320	4985	4985	4985	4985	0
42	20230728	200100	2304129320	4985	4985	4985	4985	0
43	20230728	200000	2304129320	4985	4985	4985	4985	0
44	20230728	195900	2304129320	4985	4985	4985	4985	0
45	20230728	195800	2304129320	4985	4985	4985	4985	0
46	20230728	195700	2304129320	4985	4985	4985	4985	0
47	20230728	195600	2304129320	4985	4985	4985	4985	0
48	20230728	195500	2304129320	4985	4985	4985	4985	0
49	20230728	195400	2304129320	4985	4985	4985	4985	0
50	20230728	195300	2304129320	4985	4985	4985	4985	0
51	20230728	195200	2304129320	4985	4985	4985	4985	0
52	20230728	195100	2304129320	4985	4985	4985	4985	0
53	20230728	195000	2304129320	4985	4985	4985	4985	0
54	20230728	194900	2304129320	4985	4985	4985	4985	0
55	20230728	194800	2304129320	4985	4985	4985	4985	0
56	20230728	194700	2304129320	4985	4985	4985	4985	0
57	20230728	194600	2304129320	4985	4985	4985	4985	0
58	20230728	194500	2304129320	4985	4985	4985	4985	0
59	20230728	194400	2304129320	4985	4985	4985	4985	0
60	20230728	194300	2304129320	4985	4985	4985	4985	0
61	20230728	194200	2304129320	4985	4985	4985	4985	0
62	20230728	194100	2304129320	4985	4985	4985	4985	914
63	20230728	194000	2304129320	4985	4985	4985	4985	0
64	20230728	193900	2304129320	4985	4985	4985	4985	0
65	20230728	193800	2304129320	4985	4985	4985	4985	0
66	20230728	193700	2304129320	4985	4985	4985	4985	0
67	20230728	193600	2304129320	4985	4985	4985	4985	0
68	20230728	193500	2304129320	4985	4985	4985	4985	0
69	20230728	193400	2304129320	4985	4985	4985	4985	0
70	20230728	193300	2304129320	4985	4985	4985	4985	0
71	20230728	193200	2304129320	4985	4985	4985	4985	0
72	20230728	193100	2304129320	4985	4985	4985	4985	0
73	20230728	193000	2304129320	4985	4985	4985	4985	0
74	20230728	192900	2304129320	4985	4985	4985	4985	0
75	20230728	192800	2304129320	4985	4985	4985	4985	0
76	20230728	192700	2304129320	4985	4985	4985	4985	0
77	20230728	192600	2304129320	4985	4985	4985	4985	0
78	20230728	192500	2304129320	4985	4985	4985	4985	0
79	20230728	192400	2304129320	4985	4985	4985	4985	0
80	20230728	192300	2304129320	4985	4985	4985	4985	0
81	20230728	192200	2304129320	4985	4985	4985	4985	0
82	20230728	192100	2304129320	4985	4985	4985	4985	0
83	20230728	192000	2304129320	4985	4985	4985	4985	0
84	20230728	191900	2304129320	4985	4985	4985	4985	0
85	20230728	191800	2304129320	4985	4985	4985	4985	0
86	20230728	191700	2304129320	4985	4985	4985	4985	0
87	20230728	191600	2304129320	4985	4985	4985	4985	0
88	20230728	191500	2304129320	4985	4985	4985	4985	0
89	20230728	191400	2304129320	4985	4985	4985	4985	0
90	20230728	191300	2304129320	4985	4985	4985	4985	0
91	20230728	191200	2304129320	4985	4985	4985	4985	0
92	20230728	191100	2304129320	4985	4985	4985	4985	914
93	20230728	191000	2304129320	4985	4985	4985	4985	0
94	20230728	190900	2304129320	4985	4985	4985	4985	0
95	20230728	190800	2304129320	4985	4985	4985	4985	0
96	20230728	190700	2304129320	4985	4985	4985	4985	0
97	20230728	190600	2304129320	4985	4985	4985	4985	0
98	20230728	190500	2304129320	4985	4985	4985	4985	0
99	20230728	190400	2304129320	4985	4985	4985	4985	0
100	20230728	190300	2304129320	4985	4985	4985	4985	0
101	20230728	190200	2304129320	4985	4985	4985	4985	0
102	20230728	190100	2304129320	4985	4985	4985	4985	0
103	20230728	190000	2304129320	4985	4985	4985	4985	0
104	20230728	185900	2304129320	4985	4985	4985	4985	0
105	20230728	185800	2304129320	4985	4985	4985	4985	0
106	20230728	185700	2304129320	4985	4985	4985	4985	0
107	20230728	185600	2304129320	4985	4985	4985	4985	0
108	20230728	185500	2304129320	4985	4985	4985	4985	0
109	20230728	185400	2304129320	4985	4985	4985	4985	0
110	20230728	185300	2304129320	4985	4985	4985	4985	0
111	20230728	185200	2304129320	4985	4985	4985	4985	0
112	20230728	185100	2304129320	4985	4985	4985	4985	0
113	20230728	185000	2304129320	4985	4985	4985	4985	0
114	20230728	184900	2304129320	4985	4985	4985	4985	0
115	20230728	184800	2304129320	4985	4985	4985	4985	0
116	20230728	184700	2304129320	4985	4985	4985	4985	0
117	20230728	184600	2304129320	4985	4985	4985	4985	0
118	20230728	184500	2304129320	4985	4985	4985	4985	0
119	20230728	184400	2304129320	4985	4985	4985	4985	0
120	20230728	184300	2304129320	4985	4985	4985	4985	0
121	20230728	184200	2304129320	4985	4985	4985	4985	0
122	20230728	184100	2304129320	4985	4985	4985	4985	914
123	20230728	184000	2304129320	4985	4985	4985	4985	0
124	20230728	183900	2304129320	4985	4985	4985	4985	0
125	20230728	183800	2304129320	4985	4985	4985	4985	0
126	20230728	183700	2304129320	4985	4985	4985	4985	0
127	20230728	183600	2304129320	4985	4985	4985	4985	0
128	20230728	183500	2304129320	4985	4985	4985	4985	0
129	20230728	183400	2304129320	4985	4985	4985	4985	0
130	20230728	183300	2304129320	4985	4985	4985	4985	0
131	20230728	183200	2304129320	4985	4985	4985	4985	0
132	20230728	183100	2304129320	4985	4985	4985	4985	0
133	20230728	183000	2304129320	4985	4985	4985	4985	0
134	20230728	182900	2304129320	4985	4985	4985	4985	0
135	20230728	182800	2304129320	4985	4985	4985	4985	0
136	20230728	182700	2304129320	4985	4985	4985	4985	0
137	20230728	182600	2304129320	4985	4985	4985	4985	0
138	20230728	182500	2304129320	4985	4985	4985	4985	0
139	20230728	182400	2304129320	4985	4985	4985	4985	0
140	20230728	182300	2304129320	4985	4985	4985	4985	0
141	20230728	182200	2304129320	4985	4985	4985	4985	0
142	20230728	182100	2304129320	4985	4985	4985	4985	0
143	20230728	182000	2304129320	4985	4985	4985	4985	0
144	20230728	181900	2304129320	4985	4985	4985	4985	0
145	20230728	181800	2304129320	4985	4985	4985	4985	0
146	20230728	181700	2304129320	4985	4985	4985	4985	0
147	20230728	181600	2304129320	4985	4985	4985	4985	0
148	20230728	181500	2304129320	4985	4985	4985	4985	0
149	20230728	181400	2304129320	4985	4985	4985	4985	0
150	20230728	181300	2304129320	4985	4985	4985	4985	0
151	20230728	181200	2304129320	4985	4985	4985	4985	0
152	20230728	181100	2304129320	4985	4985	4985	4985	914
153	20230728	181000	2304129320	4985	4985	4985	4985	0
154	20230728	180900	2304129320	4985	4985	4985	4985	0
155	20230728	180800	2304129320	4985	4985	4985	4985	0
156	20230728	180700	2304129320	4985	4985	4985	4985	0
157	20230728	180600	2304129320	4985	4985	4985	4985	0
158	20230728	180500	2304129320	4985	4985	4985	4985	0
159	20230728	180400	2304129320	4985	4985	4985	4985	0
160	20230728	180300	2304129320	4985	4985	4985	4985	0
161	20230728	180200	2304129320	4985	4985	4985	4985	0
162	20230728	180100	2304129320	4985	4985	4985	4985	0
163	20230728	180000	2304129320	4985	4985	4985	4985	0
164	20230728	175900	2304129320	4985	4985	4985	4985	0
165	20230728	175800	2304129320	4985	4985	4985	4985	0
166	20230728	175700	2304129320	4985	4985	4985	4985	0
167	20230728	175600	2304129320	4985	4985	4985	4985	0
168	20230728	175500	2304129320	4985	4985	4985	4985	0
169	20230728	175400	2304129320	4985	4985	4985	4985	0
170	20230728	175300	2304129320	4985	4985	4985	4985	0
171	20230728	175200	2304129320	4985	4985	4985	4985	0
172	20230728	175100	2304129320	4985	4985	4985	4985	0
173	20230728	175000	2304129320	4985	4985	4985	4985	0
174	20230728	174900	2304129320	4985	4985	4985	4985	0
175	20230728	174800	2304129320	4985	4985	4985	4985	0
176	20230728	174700	2304129320	4985	4985	4985	4985	0
177	20230728	174600	2304129320	4985	4985	4985	4985	0
178	20230728	174500	2304129320	4985	4985	4985	4985	0
179	20230728	174400	2304129320	4985	4985	4985	4985	0
180	20230728	174300	2304129320	4985	4985	4985	4985	0
181	20230728	174200	2304129320	4985	4985	4985	4985	0
182	20230728	174100	2304129320	4985	4985	4985	4985	914
183	20230728	174000	2304129320	4985	4985	4985	4985	0
184	20230728	173900	2304129320	4985	4985	4985	4985	0
185	20230728	173800	2304129320	4985	4985	4985	4985	0
186	20230728	173700	2304129320	4985	4985	4985	4985	0
187	20230728	173600	2304129320	4985	4985	4985	4985	0
188	20230728	173500	2304129320	4985	4985	4985	4985	0
189	20230728	173400	2304129320	4985	4985	4985	4985	0
190	20230728	173300	2304129320	4985	4985	4985	4985	0
191	20230728	173200	2304129320	4985	4985	4985	4985	0
192	20230728	173100	2304129320	4985	4985	4985	4985	0
193	20230728	173000	2304129320	4985	4985	4985	4985	0
194	20230728	172900	2304129320	4985	4985	4985	4985	0
195	20230728	172800	2304129320	4985	4985	4985	4985	0
196	20230728	172700	2304129320	4985	4985	4985	4985	0
197	20230728	172600	2304129320	4985	4985	4985	4985	0
198	20230728	172500	2304129320	4985	4985	4985	4985	0
199	20230728	172400	2304129320	4985	4985	4985	4985	0
200	20230728	172300	2304129320	4985	4985	4985	4985	0
201	20230728	172200	2304129320	4985	4985	4985	4985	0
202	20230728	172100	2304129320	4985	4985	4985	4985	0
203	20230728	172000	2304129320	4985	4985	4985	4985	0
204	20230728	171900	2304129320	4985	4985	4985	4985	0
205	20230728	171800	2304129320	4985	4985	4985	4985	0
206	20230728	171700	2304129320	4985	4985	4985	4985	0
207	20230728	171600	2304129320	4985	4985	4985	4985	0
208	20230728	171500	2304129320	4985	4985	4985	4985	0
209	20230728	171400	2304129320	4985	4985	4985	4985	0
210	20230728	171300	2304129320	4985	4985	4985	4985	0
211	20230728	171200	2304129320	4985	4985	4985	4985	0
212	20230728	171100	2304129320	4985	4985	4985	4985	914
213	20230728	171000	2304129320	4985	4985	4985	4985	0
214	20230728	170900	2304129320	4985	4985	4985	4985	0
215	20230728	170800	2304129320	4985	4985	4985	4985	0
216	20230728	170700	2304129320	4985	4985	4985	4985	0
217	20230728	170600	2304129320	4985	4985	4985	4985	0
218	20230728	170500	2304129320	4985	4985	4985	4985	0
219	20230728	170400	2304129320	4985	4985	4985	4985	0
220	20230728	170300	2304129320	4985	4985	4985	4985	0
221	20230728	170200	2304129320	4985	4985	4985	4985	0
222	20230728	170100	2304129320	4985	4985	4985	4985	0
223	20230728	170000	2304129320	4985	4985	4985	4985	0
224	20230728	165900	2304129320	4985	4985	4985	4985	0
225	20230728	165800	2304129320	4985	4985	4985	4985	0
226	20230728	165700	2304129320	4985	4985	4985	4985	0
227	20230728	165600	2304129320	4985	4985	4985	4985	0
228	20230728	165500	2304129320	4985	4985	4985	4985	0
229	20230728	165400	2304129320	4985	4985	4985	4985	0
230	20230728	165300	2304129320	4985	4985	4985	4985	0
231	20230728	165200	2304129320	4985	4985	4985	4985	0
232	20230728	165100	2304129320	4985	4985	4985	4985	0
233	20230728	165000	2304129320	4985	4985	4985	4985	0
234	20230728	164900	2304129320	4985	4985	4985	4985	0
235	20230728	164800	2304129320	4985	4985	4985	4985	0
236	20230728	164700	2304129320	4985	4985	4985	4985	0
237	20230728	164600	2304129320	4985	4985	4985	4985	0
238	20230728	164500	2304129320	4985	4985	4985	4985	0
239	20230728	164400	2304129320	4985	4985	4985	4985	0
240	20230728	164300	2304129320	4985	4985	4985	4985	0
241	20230728	164200	2304129320	4985	4985	4985	4985	0
242	20230728	164100	2304129320	4985	4985	4985	4985	914
243	20230728	164000	2304129320	4985	4985	4985	4985	0
244	20230728	163900	2304129320	4985	4985	4985	4985	0
245	20230728	163800	2304129320	4985	4985	4985	4985	0
246	20230728	163700	2304129320	4985	4985	4985	4985	0
247	20230728	163600	2304129320	4985	4985	4985	4985	0
248	20230728	163500	2304129320	4985	4985	4985	4985	0
249	20230728	163400	2304129320	4985	4985	4985	4985	0
250	20230728	163300	2304129320	4985	4985	4985	4985	0
251	20230728	163200	2304129320	4985	4985	4985	4985	0
252	20230728	163100	2304129320	4985	4985	4985	4985	0
253	20230728	163000	2304129320	4985	4985	4985	4985	0
254	20230728	162900	2304129320	4985	4985	4985	4985	0
255	20230728	162800	2304129320	4985	4985	4985	4985	0
256	20230728	162700	2304129320	4985	4985	4985	4985	0
257	20230728	162600	2304129320	4985	4985	4985	4985	0
258	20230728	162500	2304129320	4985	4985	4985	4985	0
259	20230728	162400	2304129320	4985	4985	4985	4985	0
260	20230728	162300	2304129320	4985	4985	4985	4985	0
261	20230728	162200	2304129320	4985	4985	4985	4985	0
262	20230728	162100	2304129320	4985	4985	4985	4985	0
263	20230728	162000	2304129320	4985	4985	4985	4985	0
264	20230728	161900	2304129320	4985	4985	4985	4985	0
265	20230728	161800	2304129320	4985	4985	4985	4985	0
266	20230728	161700	2304129320	4985	4985	4985	4985	0
267	20230728	161600	2304129320	4985	4985	4985	4985	0
268	20230728	161500	2304129320	4985	4985	4985	4985	0
269	20230728	161400	2304129320	4985	4985	4985	4985	0
270	20230728	161300	2304129320	4985	4985	4985	4985	0
271	20230728	161200	2304129320	4985	4985	4985	4985	0
272	20230728	161100	2304129320	4985	4985	4985	4985	914
273	20230728	161000	2304129320	4985	4985	4985	4985	0
274	20230728	160900	2304129320	4985	4985	4985	4985	0
275	20230728	160800	2304129320	4985	4985	4985	4985	0
276	20230728	160700	2304129320	4985	4985	4985	4985	0
277	20230728	160600	2304129320	4985	4985	4985	4985	0
278	20230728	160500	2304129320	4985	4985	4985	4985	0
279	20230728	160400	2304129320	4985	4985	4985	4985	0
280	20230728	160300	2304129320	4985	4985	4985	4985	0
281	20230728	160200	2304129320	4985	4985	4985	4985	0
282	20230728	160100	2304129320	4985	4985	4985	4985	0
283	20230728	160000	2304129320	4985	4985	4985	4985	0
284	20230728	155900	2304129320	4985	4985	4985	4985	0
285	20230728	155800	2304129320	4985	4985	4985	4985	0
286	20230728	155700	2304129320	4985	4985	4985	4985	0
287	20230728	155600	2304129320	4985	4985	4985	4985	0
288	20230728	155500	2304129320	4985	4985	4985	4985	0
289	20230728	155400	2304129320	4985	4985	4985	4985	0
290	20230728	155300	2304129320	4985	4985	4985	4985	0
291	20230728	155200	2304129320	4985	4985	4985	4985	0
292	20230728	155100	2304129320	4985	4985	4985	4985	0
293	20230728	155000	2304129320	4985	4985	4985	4985	0
294	20230728	154900	2304129320	4985	4985	4985	4985	0
295	20230728	154800	2304129320	4985	4985	4985	4985	0
296	20230728	154700	2304129320	4985	4985	4985	4985	0
297	20230728	154600	2304129320	4985	4985	4985	4985	0
298	20230728	154500	2304129320	4985	4985	4985	4985	0
299	20230728	154400	2304129320	4985	4985	4985	4985	0
300	20230728	154300	2304129320	4985	4985	4985	4985	0
301	20230728	154200	2304129320	4985	4985	4985	4985	0
302	20230728	154100	2304129320	4985	4985	4985	4985	914
303	20230728	154000	2304129320	4985	4985	4985	4985	0
304	20230728	153900	2304129320	4985	4985	4985	4985	0
305	20230728	153800	2304129320	4985	4985	4985	4985	0
306	20230728	153700	2304129320	4985	4985	4985	4985	0
307	20230728	153600	2304129320	4985	4985	4985	4985	0
308	20230728	153500	2304129320	4985	4985	4985	4985	0
309	20230728	153400	2304129320	4985	4985	4985	4985	0
310	20230728	153300	2304129320	4985	4985	4985	4985	0
311	20230728	153200	2304129320	4985	4985	4985	4985	0
312	20230728	153100	2304129320	4985	4985	4985	4985	0
313	20230728	153000	2304129320	4985	4985	4985	4985	914
314	20230728	152900	2299573030	4980	4980	4980	4980	0
315	20230728	152800	2299573030	4980	4980	4980	4980	0
316	20230728	152700	2299573030	4980	4980	4980	4980	0
317	20230728	152600	2299573030	4980	4980	4980	4980	0
318	20230728	152500	2299573030	4980	4980	4980	4980	0
319	20230728	152400	2299573030	4980	4980	4980	4980	0
320	20230728	152300	2299573030	4980	4980	4980	4980	0
321	20230728	152200	2299573030	4980	4980	4980	4980	0
322	20230728	152100	2299573030	4980	4980	4980	4980	0
323	20230728	152000	2299573030	4980	4980	4980	4980	0
324	20230728	151900	2299573030	4980	4985	4985	4980	255
325	20230728	151800	2298302175	4985	4965	4985	4965	2658
326	20230728	151700	2285088865	4970	4980	4985	4970	683
327	20230728	151600	2281689650	4980	4985	4985	4980	353
328	20230728	151500	2279931705	4985	4980	4985	4980	1409
329	20230728	151400	2272909920	4985	4985	4985	4985	1440
330	20230728	151300	2265731520	4985	4985	4985	4980	165
331	20230728	151200	2264909005	4980	4980	4980	4980	1056
332	20230728	151100	2259650125	4980	4980	4980	4980	2000
333	20230728	151000	2249690125	4970	4980	4980	4970	600
334	20230728	150900	2246703625	4970	4970	4970	4970	1000
335	20230728	150800	2241733625	4980	4980	4980	4980	200
336	20230728	150700	2240737625	4980	4980	4980	4980	68
337	20230728	150600	2240398985	4970	4975	4980	4970	1636
338	20230728	150500	2232267615	4980	4975	4980	4975	100
339	20230728	150400	2231769670	4980	4975	4980	4975	1018
340	20230728	150300	2226700590	4970	4970	4970	4970	0
341	20230728	150200	2226700590	4970	4970	4970	4970	0
342	20230728	150100	2226700590	4970	4975	4975	4970	128
343	20230728	150000	2226064340	4975	4975	4975	4975	500
344	20230728	145900	2223576840	4970	4970	4970	4970	0
345	20230728	145800	2223576840	4970	4975	4975	4970	26
346	20230728	145700	2223447520	4975	4975	4975	4975	155
347	20230728	145600	2222676395	4970	4970	4970	4970	148
348	20230728	145500	2221940835	4970	4970	4970	4965	382
349	20230728	145400	2220042345	4970	4970	4970	4970	59
350	20230728	145300	2219749115	4970	4970	4970	4970	167
351	20230728	145200	2218919125	4970	4970	4970	4965	252
352	20230728	145100	2217667035	4970	4970	4975	4970	313
353	20230728	145000	2216111420	4970	4970	4975	4970	1101
354	20230728	144900	2210635515	4970	4970	4970	4970	62
355	20230728	144800	2210327375	4960	4970	4970	4960	140
356	20230728	144700	2209632775	4970	4965	4970	4965	191
357	20230728	144600	2208683525	4970	4970	4970	4970	185
358	20230728	144500	2207764075	4970	4970	4970	4970	60
359	20230728	144400	2207465875	4970	4970	4970	4970	220
360	20230728	144300	2206372475	4970	4965	4970	4965	49
361	20230728	144200	2206128990	4970	4970	4970	4960	88
362	20230728	144100	2205692130	4970	4970	4970	4960	538
363	20230728	144000	2203018370	4975	4975	4975	4975	20
364	20230728	143900	2202918870	4975	4975	4975	4975	156
365	20230728	143800	2202142770	4975	4945	4975	4945	364
366	20230728	143700	2200333070	4975	4975	4975	4975	196
367	20230728	143600	2199357970	4975	4955	4975	4950	624
368	20230728	143500	2196263270	4950	4955	4955	4950	1318
369	20230728	143400	2189737895	4955	4955	4955	4955	30
370	20230728	143300	2189589245	4955	4955	4955	4950	157
371	20230728	143200	2188811335	4955	4955	4955	4945	226
372	20230728	143100	2187693475	4955	4955	4955	4955	41
373	20230728	143000	2187490320	4955	4955	4955	4955	136
374	20230728	142900	2186816440	4955	4960	4960	4955	46
375	20230728	142800	2186588315	4960	4950	4960	4945	344
376	20230728	142700	2184886490	4950	4960	4960	4950	995
377	20230728	142600	2179959715	4960	4960	4960	4955	35
378	20230728	142500	2179786190	4955	4970	4970	4955	721
379	20230728	142400	2176212245	4970	4970	4970	4970	142
380	20230728	142300	2175506505	4970	4970	4970	4970	141
381	20230728	142200	2174805735	4970	4950	4970	4950	1333
382	20230728	142100	2168181360	4950	4975	4975	4950	624
383	20230728	142000	2165086115	4975	4975	4975	4970	1745
384	20230728	141900	2156405160	4975	4975	4975	4970	124
385	20230728	141800	2155788265	4975	4975	4975	4975	59
386	20230728	141700	2155494740	4975	4970	4975	4970	59
387	20230728	141600	2155201505	4970	4975	4975	4970	104
388	20230728	141500	2154684620	4970	4970	4970	4970	218
389	20230728	141400	2153601160	4970	4960	4970	4960	63
390	20230728	141300	2153288090	4970	4970	4970	4970	117
391	20230728	141200	2152706600	4975	4975	4975	4970	341
392	20230728	141100	2151010340	4975	4970	4975	4970	230
393	20230728	141000	2149867235	4970	4970	4970	4970	938
394	20230728	140900	2145205375	4970	4965	4970	4965	2030
395	20230728	140800	2135125920	4965	4965	4965	4965	159
396	20230728	140700	2134336485	4965	4965	4965	4950	43
397	20230728	140600	2134123005	4945	4960	4965	4945	631
398	20230728	140500	2130991110	4960	4965	4965	4960	241
399	20230728	140400	2129795555	4960	4960	4965	4960	46
400	20230728	140300	2129567190	4960	4960	4960	4960	21
401	20230728	140200	2129463030	4960	4960	4960	4960	157
402	20230728	140100	2128684310	4960	4960	4960	4960	20
403	20230728	140000	2128585110	4965	4965	4965	4965	41
404	20230728	135900	2128381545	4965	4965	4965	4945	1137
405	20230728	135800	2122756340	4965	4965	4965	4965	40
406	20230728	135700	2122557740	4965	4965	4965	4965	118
407	20230728	135600	2121971870	4970	4970	4970	4970	59
408	20230728	135500	2121678640	4970	4965	4970	4925	1866
409	20230728	135400	2112451450	4965	4965	4965	4965	41
410	20230728	135300	2112247885	4965	4960	4965	4960	221
411	20230728	135200	2111151620	4965	4965	4965	4965	42
412	20230728	135100	2110943090	4960	4965	4965	4955	327
413	20230728	135000	2109320630	4965	4965	4965	4955	813
414	20230728	134900	2105290535	4965	4965	4970	4965	736
415	20230728	134800	2101636290	4965	4960	4965	4960	1069
416	20230728	134700	2096333555	4955	4950	4955	4950	3421
417	20230728	134600	2079385915	4950	4950	4950	4950	181
418	20230728	134500	2078489965	4950	4945	4950	4945	846
419	20230728	134400	2074302270	4950	4950	4950	4950	124
420	20230728	134300	2073688470	4950	4950	4950	4950	78
421	20230728	134200	2073302370	4950	4950	4950	4950	99
422	20230728	134100	2072812320	4950	4950	4950	4950	60
423	20230728	134000	2072515320	4950	4950	4950	4950	159
424	20230728	133900	2071728270	4950	4950	4950	4935	52
425	20230728	133800	2071470885	4955	4955	4955	4955	22
426	20230728	133700	2071361875	4955	4955	4955	4955	169
427	20230728	133600	2070524480	4955	4955	4955	4950	540
428	20230728	133500	2067848830	4955	4955	4955	4955	139
429	20230728	133400	2067160085	4955	4955	4955	4955	40
430	20230728	133300	2066961885	4955	4955	4955	4955	158
431	20230728	133200	2066178995	4955	4955	4955	4955	20
432	20230728	133100	2066079895	4955	4955	4955	4955	1298
433	20230728	133000	2059648305	4955	4955	4955	4955	1005
434	20230728	132900	2054668530	4955	4955	4955	4955	149
435	20230728	132800	2053930235	4955	4955	4955	4955	495
436	20230728	132700	2051477510	4955	4955	4955	4955	41
437	20230728	132600	2051274355	4955	4955	4955	4955	135
438	20230728	132500	2050605430	4955	4955	4955	4950	45
439	20230728	132400	2050382470	4950	4950	4950	4950	19
440	20230728	132300	2050288420	4950	4950	4955	4940	308
441	20230728	132200	2048765675	4955	4945	4955	4945	1705
442	20230728	132100	2040329655	4945	4945	4945	4945	42
443	20230728	132000	2040121965	4945	4945	4945	4945	302
444	20230728	131900	2038628575	4945	4940	4945	4940	65
445	20230728	131800	2038307470	4940	4945	4945	4940	254
446	20230728	131700	2037052120	4945	4945	4945	4945	142
447	20230728	131600	2036349930	4945	4945	4945	4940	66
448	20230728	131500	2036023590	4940	4950	4950	4940	1107
449	20230728	131400	2030553405	4950	4955	4955	4950	324
450	20230728	131300	2028949500	4955	4955	4960	4955	139
451	20230728	131200	2028260750	4950	4950	4950	4950	2
452	20230728	131100	2028250850	4955	4955	4955	4945	304
453	20230728	131000	2026745285	4955	4950	4955	4950	43
454	20230728	130900	2026532335	4950	4955	4955	4950	2506
455	20230728	130800	2014122605	4960	4960	4960	4960	75
456	20230728	130700	2013750605	4960	4960	4960	4960	276
457	20230728	130600	2012381645	4960	4960	4960	4960	79
458	20230728	130500	2011989805	4960	4960	4960	4960	1
459	20230728	130400	2011984845	4965	4960	4965	4960	1071
460	20230728	130300	2006670875	4965	4965	4965	4965	210
461	20230728	130200	2005628225	4965	4965	4965	4965	250
462	20230728	130100	2004386975	4965	4965	4965	4965	7
463	20230728	130000	2004352220	4965	4955	4965	4950	1304
464	20230728	125900	1997885240	4955	4955	4955	4955	350
465	20230728	125800	1996150990	4950	4935	4950	4935	8408
466	20230728	125700	1954605735	4935	4935	4935	4935	56
467	20230728	125600	1954329375	4935	4930	4935	4930	849
468	20230728	125500	1950139600	4935	4935	4935	4935	21
469	20230728	125400	1950035965	4935	4935	4935	4935	139
470	20230728	125300	1949350000	4925	4935	4935	4925	22
471	20230728	125200	1949241450	4935	4935	4935	4935	51
472	20230728	125100	1948989765	4920	4930	4935	4920	66
473	20230728	125000	1948664430	4935	4930	4935	4930	60
474	20230728	124900	1948368425	4935	4935	4935	4935	242
475	20230728	124800	1947174155	4935	4935	4935	4935	60
476	20230728	124700	1946878055	4935	4935	4935	4935	117
477	20230728	124600	1946300660	4935	4925	4935	4925	77
478	20230728	124500	1945920945	4935	4935	4935	4920	137
479	20230728	124400	1945244865	4935	4935	4935	4935	40
480	20230728	124300	1945047465	4935	4935	4935	4935	22
481	20230728	124200	1944938895	4935	4935	4935	4935	397
482	20230728	124100	1942979700	4935	4935	4935	4935	38
483	20230728	124000	1942792170	4940	4935	4940	4935	898
484	20230728	123900	1938359845	4935	4935	4935	4935	21
485	20230728	123800	1938256210	4935	4935	4935	4910	229
486	20230728	123700	1937127850	4935	4935	4935	4935	26
487	20230728	123600	1936999540	4915	4935	4935	4915	428
488	20230728	123500	1934891995	4935	4935	4935	4935	39
489	20230728	123400	1934699530	4935	4925	4935	4925	99
490	20230728	123300	1934211065	4935	4925	4935	4925	177
491	20230728	123200	1933338640	4940	4940	4940	4935	52
492	20230728	123100	1933081920	4940	4935	4940	4935	167
493	20230728	123000	1932257575	4935	4930	4935	4930	59
494	20230728	122900	1931966595	4935	4935	4935	4935	176
495	20230728	122800	1931098035	4935	4935	4935	4935	3
496	20230728	122700	1931083230	4935	4940	4940	4935	189
497	20230728	122600	1930150500	4940	4940	4940	4935	41
498	20230728	122500	1929947970	4940	4940	4940	4935	162
499	20230728	122400	1929147715	4940	4940	4940	4940	14
500	20230728	122300	1929078555	4940	4935	4940	4935	208
501	20230728	122200	1928051490	4935	4930	4935	4930	7
502	20230728	122100	1928016975	4935	4940	4940	4935	194
503	20230728	122000	1927059155	4940	4935	4940	4935	393
504	20230728	121900	1925119080	4935	4935	4935	4935	316
505	20230728	121800	1923559620	4940	4945	4945	4940	386
506	20230728	121700	1921651050	4945	4945	4945	4945	73
507	20230728	121600	1921290065	4940	4940	4940	4940	160
508	20230728	121500	1920499665	4940	4940	4940	4940	67
509	20230728	121400	1920168685	4940	4940	4940	4935	157
510	20230728	121300	1919393200	4940	4940	4940	4940	76
511	20230728	121200	1919017760	4940	4940	4940	4940	141
512	20230728	121100	1918321220	4940	4940	4940	4940	64
513	20230728	121000	1918005060	4940	4940	4940	4940	55
514	20230728	120900	1917733360	4940	4935	4940	4935	215
515	20230728	120800	1916671770	4935	4935	4935	4935	47
516	20230728	120700	1916439825	4935	4930	4935	4930	364
517	20230728	120600	1914643715	4930	4930	4930	4930	32
518	20230728	120500	1914485955	4930	4930	4930	4930	172
519	20230728	120400	1913637995	4910	4925	4930	4910	116
520	20230728	120300	1913067310	4930	4930	4930	4930	142
521	20230728	120200	1912367250	4930	4930	4930	4930	53
522	20230728	120100	1912105960	4930	4930	4930	4910	295
523	20230728	120000	1910652430	4930	4930	4930	4930	222
524	20230728	115900	1909557970	4930	4930	4930	4930	2
525	20230728	115800	1909548110	4930	4925	4930	4925	78
526	20230728	115700	1909163580	4930	4930	4930	4925	145
527	20230728	115600	1908448735	4930	4930	4930	4930	10
528	20230728	115500	1908399435	4925	4920	4925	4920	196
529	20230728	115400	1907434645	4925	4925	4925	4920	469
530	20230728	115300	1905125320	4925	4925	4925	4925	193
531	20230728	115200	1904174795	4925	4925	4925	4920	40
532	20230728	115100	1903977860	4925	4915	4925	4915	153
533	20230728	115000	1903225135	4905	4910	4910	4905	50
534	20230728	114900	1902979835	4910	4905	4910	4905	2210
535	20230728	114800	1892139235	4910	4915	4915	4910	175
536	20230728	114700	1891279460	4915	4915	4915	4915	19
537	20230728	114600	1891186075	4915	4920	4920	4915	141
538	20230728	114500	1890492875	4920	4920	4920	4920	19
539	20230728	114400	1890399395	4920	4920	4920	4920	118
540	20230728	114300	1889818835	4910	4910	4910	4910	382
541	20230728	114200	1887943215	4910	4920	4920	4910	120
542	20230728	114100	1887352825	4920	4915	4920	4915	95
543	20230728	114000	1886885820	4920	4920	4920	4920	210
544	20230728	113900	1885852620	4905	4905	4905	4905	5
545	20230728	113800	1885828095	4900	4920	4920	4900	69
546	20230728	113700	1885489615	4920	4920	4920	4920	105
547	20230728	113600	1884973015	4920	4905	4920	4905	237
548	20230728	113500	1883809975	4900	4910	4910	4895	5296
549	20230728	113400	1857852485	4910	4925	4925	4910	505
550	20230728	113300	1855369860	4920	4920	4920	4920	0
551	20230728	113200	1855369860	4920	4930	4930	4920	1000
552	20230728	113100	1850448740	4940	4940	4940	4940	8
553	20230728	113000	1850409220	4940	4940	4940	4940	18
554	20230728	112900	1850320300	4940	4940	4940	4940	200
555	20230728	112800	1849332300	4925	4935	4935	4925	4733
556	20230728	112700	1826010305	4940	4940	4940	4940	1022
557	20230728	112600	1820961625	4960	4960	4960	4960	520
558	20230728	112500	1818382425	4960	4960	4960	4960	0
559	20230728	112400	1818382425	4960	4960	4960	4960	25
560	20230728	112300	1818258425	4965	4965	4965	4965	1
561	20230728	112200	1818253460	4965	4965	4965	4965	0
562	20230728	112100	1818253460	4965	4965	4965	4965	19
563	20230728	112000	1818159125	4965	4930	4965	4930	168
564	20230728	111900	1817329335	4930	4940	4940	4930	700
565	20230728	111800	1813875340	4940	4940	4940	4940	1
566	20230728	111700	1813870400	4940	4940	4940	4940	0
567	20230728	111600	1813870400	4940	4940	4940	4940	0
568	20230728	111500	1813870400	4940	4940	4940	4940	40
569	20230728	111400	1813672800	4930	4950	4950	4930	4000
570	20230728	111300	1793922770	4970	4965	4970	4965	100
571	20230728	111200	1793425800	4970	4965	4970	4965	9990
572	20230728	111100	1743793880	4965	4965	4965	4940	1319
573	20230728	111000	1737245070	4965	4950	4965	4935	3305
574	20230728	110900	1720875100	4945	4945	4945	4945	638
575	20230728	110800	1717720190	4945	4945	4945	4945	823
576	20230728	110700	1713650455	4945	4945	4945	4945	783
577	20230728	110600	1709778520	4945	4970	4970	4945	2048
578	20230728	110500	1699648435	4970	4950	4970	4940	500
579	20230728	110400	1697170735	4970	4900	4970	4900	12519
580	20230728	110300	1635291695	4900	4920	4920	4900	88
581	20230728	110200	1634860115	4900	4900	4900	4900	276
582	20230728	110100	1633507715	4920	4915	4935	4915	3546
583	20230728	110000	1616047350	4895	4900	4900	4895	1247
584	20230728	105900	1609939650	4930	4900	4930	4900	2605
585	20230728	105800	1597144795	4900	4905	4905	4900	7783
586	20230728	105700	1558996605	4905	4925	4925	4905	6010
587	20230728	105600	1529512400	4925	4925	4925	4925	95
588	20230728	105500	1529044525	4910	4925	4925	4910	5501
589	20230728	105400	1501996040	4925	4925	4925	4925	354
590	20230728	105300	1500252590	4925	4925	4925	4925	0
591	20230728	105200	1500252590	4925	4950	4950	4925	770
592	20230728	105100	1496453190	4950	4935	4960	4925	4026
593	20230728	105000	1476569500	4955	4955	4955	4940	1029
594	20230728	104900	1471470970	4955	4955	4955	4955	100
595	20230728	104800	1470975470	4955	4955	4955	4955	44
596	20230728	104700	1470757450	4955	4955	4955	4955	1209
597	20230728	104600	1464766855	4955	4950	4970	4950	4719
598	20230728	104500	1441373590	4920	4930	4955	4920	3657
599	20230728	104400	1423363140	4930	4935	4935	4930	11000
600	20230728	104300	1369132755	4935	4935	4940	4930	1015
601	20230728	104200	1364118740	4930	4930	4935	4930	885
602	20230728	104100	1359755590	4930	4970	4970	4930	4910
603	20230728	104000	1335500055	4975	4985	4985	4920	1934
604	20230728	103900	1325948460	4985	4980	4990	4965	3598
605	20230728	103800	1308024265	4980	4945	5000	4945	7125
606	20230728	103700	1272465760	4940	4910	4940	4910	1040
607	20230728	103600	1267343950	4895	4910	4910	4890	12506
608	20230728	103500	1206131710	4910	4920	4920	4905	3613
609	20230728	103400	1188383590	4915	4950	4950	4915	10425
610	20230728	103300	1137056270	4945	4985	4985	4945	4385
611	20230728	103200	1115303820	4985	4960	4985	4955	7079
612	20230728	103100	1080115340	4955	4985	5030	4955	25207
613	20230728	103000	954209620	4985	4925	4985	4920	14595
614	20230728	102900	881852165	4935	4950	4950	4905	9880
615	20230728	102800	833243090	4935	4935	4965	4925	16525
616	20230728	102700	751501230	4940	4915	4980	4915	27098
617	20230728	102600	617474495	4915	4900	5050	4840	80191
618	20230728	102500	219367070	4950	4820	4950	4820	19360
619	20230728	102400	124750260	4820	4815	4820	4815	94
620	20230728	102300	124297220	4815	4815	4820	4815	1096
621	20230728	102200	119014775	4815	4810	4815	4810	435
622	20230728	102100	116920760	4810	4810	4810	4810	126
623	20230728	102000	116314700	4805	4800	4805	4800	603
624	20230728	101900	113417430	4805	4785	4805	4785	1894
625	20230728	101800	104330525	4785	4785	4785	4785	0
626	20230728	101700	104330525	4785	4785	4785	4785	5
627	20230728	101600	104306600	4785	4785	4785	4785	18
628	20230728	101500	104220470	4785	4785	4785	4785	705
629	20230728	101400	100847045	4785	4785	4785	4785	0
630	20230728	101300	100847045	4785	4785	4785	4785	18
631	20230728	101200	100760915	4785	4780	4785	4750	515
632	20230728	101100	98305090	4780	4770	4780	4770	3233
633	20230728	101000	82870070	4770	4770	4770	4770	0
634	20230728	100900	82870070	4770	4770	4770	4770	19
635	20230728	100800	82779440	4770	4770	4770	4770	105
636	20230728	100700	82278590	4770	4770	4770	4770	17
637	20230728	100600	82197500	4745	4745	4745	4745	0
638	20230728	100500	82197500	4745	4745	4745	4745	0
639	20230728	100400	82197500	4745	4745	4745	4745	2
640	20230728	100300	82188010	4755	4755	4755	4755	40
641	20230728	100200	81997810	4745	4745	4745	4745	0
642	20230728	100100	81997810	4745	4745	4745	4745	0
643	20230728	100000	81997810	4745	4765	4765	4745	1044
644	20230728	095900	77025250	4740	4740	4740	4740	0
645	20230728	095800	77025250	4740	4740	4740	4740	1
646	20230728	095700	77020510	4765	4765	4765	4765	1
647	20230728	095600	77015745	4745	4745	4745	4745	0
648	20230728	095500	77015745	4745	4745	4745	4745	0
649	20230728	095400	77015745	4745	4745	4765	4745	201
650	20230728	095300	76061980	4735	4735	4735	4735	0
651	20230728	095200	76061980	4735	4735	4735	4735	0
652	20230728	095100	76061980	4735	4735	4735	4735	0
653	20230728	095000	76061980	4735	4750	4750	4735	1457
654	20230728	094900	69149580	4750	4750	4750	4750	0
655	20230728	094800	69149580	4750	4750	4750	4750	0
656	20230728	094700	69149580	4750	4750	4750	4750	0
657	20230728	094600	69149580	4750	4755	4755	4750	464
658	20230728	094500	66943765	4755	4755	4755	4755	0
659	20230728	094400	66943765	4755	4755	4755	4755	0
660	20230728	094300	66943765	4755	4755	4755	4755	16
661	20230728	094200	66867685	4755	4755	4755	4755	117
662	20230728	094100	66311350	4770	4770	4770	4770	16
663	20230728	094000	66235030	4775	4775	4775	4775	0
664	20230728	093900	66235030	4775	4775	4775	4775	1
665	20230728	093800	66230255	4775	4770	4775	4770	3
666	20230728	093700	66215940	4775	4775	4775	4745	227
667	20230728	093600	65135015	4775	4775	4775	4775	6
668	20230728	093500	65106365	4745	4775	4775	4745	445
669	20230728	093400	62992675	4775	4780	4780	4775	29
670	20230728	093300	62854060	4780	4780	4780	4780	1
671	20230728	093200	62849280	4780	4780	4780	4780	0
672	20230728	093100	62849280	4780	4775	4780	4775	244
673	20230728	093000	61684075	4780	4780	4780	4780	0
674	20230728	092900	61684075	4780	4760	4780	4760	3
675	20230728	092800	61669765	4750	4750	4750	4750	9
676	20230728	092700	61627015	4745	4745	4745	4745	695
677	20230728	092600	58329240	4745	4745	4745	4745	0
678	20230728	092500	58329240	4745	4740	4745	4740	1179
679	20230728	092400	52735135	4740	4740	4740	4740	0
680	20230728	092300	52735135	4740	4740	4740	4740	1
681	20230728	092200	52730395	4730	4720	4730	4720	41
682	20230728	092100	52536515	4715	4715	4715	4715	0
683	20230728	092000	52536515	4715	4720	4720	4715	2000
684	20230728	091900	43106355	4715	4715	4715	4715	0
685	20230728	091800	43106355	4715	4715	4715	4715	50
686	20230728	091700	42870605	4715	4720	4720	4715	1606
687	20230728	091600	35293315	4740	4740	4740	4740	19
688	20230728	091500	35203255	4720	4720	4720	4720	51
689	20230728	091400	34962535	4715	4715	4715	4715	22
690	20230728	091300	34858805	4715	4715	4715	4715	0
691	20230728	091200	34858805	4715	4715	4715	4715	1
692	20230728	091100	34854090	4715	4745	4745	4715	1374
693	20230728	091000	28344285	4735	4755	4760	4735	80
694	20230728	090900	27965000	4735	4735	4735	4735	100
695	20230728	090800	27491500	4735	4735	4735	4735	0
696	20230728	090700	27491500	4735	4745	4745	4710	2006
697	20230728	090600	17987125	4745	4745	4745	4745	1
698	20230728	090500	17982380	4710	4710	4710	4710	329
699	20230728	090400	16432790	4710	4710	4710	4710	971
700	20230728	090300	11859380	4715	4730	4730	4715	279
701	20230728	090200	10541870	4730	4755	4755	4730	347
702	20230728	090100	8897340	4750	4750	4750	4750	131
703	20230728	090000	8275090	4755	4780	4780	4755	1733