KissMeData/339950/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	204100	335998560	1850	1850	1850	1850	971
3	20230728	204000	335998560	1850	1850	1850	1850	0
4	20230728	203900	335998560	1850	1850	1850	1850	0
5	20230728	203800	335998560	1850	1850	1850	1850	0
6	20230728	203700	335998560	1850	1850	1850	1850	0
7	20230728	203600	335998560	1850	1850	1850	1850	0
8	20230728	203500	335998560	1850	1850	1850	1850	0
9	20230728	203400	335998560	1850	1850	1850	1850	0
10	20230728	203300	335998560	1850	1850	1850	1850	0
11	20230728	203200	335998560	1850	1850	1850	1850	0
12	20230728	203100	335998560	1850	1850	1850	1850	0
13	20230728	203000	335998560	1850	1850	1850	1850	0
14	20230728	202900	335998560	1850	1850	1850	1850	0
15	20230728	202800	335998560	1850	1850	1850	1850	0
16	20230728	202700	335998560	1850	1850	1850	1850	0
17	20230728	202600	335998560	1850	1850	1850	1850	0
18	20230728	202500	335998560	1850	1850	1850	1850	0
19	20230728	202400	335998560	1850	1850	1850	1850	0
20	20230728	202300	335998560	1850	1850	1850	1850	0
21	20230728	202200	335998560	1850	1850	1850	1850	0
22	20230728	202100	335998560	1850	1850	1850	1850	0
23	20230728	202000	335998560	1850	1850	1850	1850	0
24	20230728	201900	335998560	1850	1850	1850	1850	0
25	20230728	201800	335998560	1850	1850	1850	1850	0
26	20230728	201700	335998560	1850	1850	1850	1850	0
27	20230728	201600	335998560	1850	1850	1850	1850	0
28	20230728	201500	335998560	1850	1850	1850	1850	0
29	20230728	201400	335998560	1850	1850	1850	1850	0
30	20230728	201300	335998560	1850	1850	1850	1850	0
31	20230728	201200	335998560	1850	1850	1850	1850	0
32	20230728	201100	335998560	1850	1850	1850	1850	971
33	20230728	201000	335998560	1850	1850	1850	1850	0
34	20230728	200900	335998560	1850	1850	1850	1850	0
35	20230728	200800	335998560	1850	1850	1850	1850	0
36	20230728	200700	335998560	1850	1850	1850	1850	0
37	20230728	200600	335998560	1850	1850	1850	1850	0
38	20230728	200500	335998560	1850	1850	1850	1850	0
39	20230728	200400	335998560	1850	1850	1850	1850	0
40	20230728	200300	335998560	1850	1850	1850	1850	0
41	20230728	200200	335998560	1850	1850	1850	1850	0
42	20230728	200100	335998560	1850	1850	1850	1850	0
43	20230728	200000	335998560	1850	1850	1850	1850	0
44	20230728	195900	335998560	1850	1850	1850	1850	0
45	20230728	195800	335998560	1850	1850	1850	1850	0
46	20230728	195700	335998560	1850	1850	1850	1850	0
47	20230728	195600	335998560	1850	1850	1850	1850	0
48	20230728	195500	335998560	1850	1850	1850	1850	0
49	20230728	195400	335998560	1850	1850	1850	1850	0
50	20230728	195300	335998560	1850	1850	1850	1850	0
51	20230728	195200	335998560	1850	1850	1850	1850	0
52	20230728	195100	335998560	1850	1850	1850	1850	0
53	20230728	195000	335998560	1850	1850	1850	1850	0
54	20230728	194900	335998560	1850	1850	1850	1850	0
55	20230728	194800	335998560	1850	1850	1850	1850	0
56	20230728	194700	335998560	1850	1850	1850	1850	0
57	20230728	194600	335998560	1850	1850	1850	1850	0
58	20230728	194500	335998560	1850	1850	1850	1850	0
59	20230728	194400	335998560	1850	1850	1850	1850	0
60	20230728	194300	335998560	1850	1850	1850	1850	0
61	20230728	194200	335998560	1850	1850	1850	1850	0
62	20230728	194100	335998560	1850	1850	1850	1850	971
63	20230728	194000	335998560	1850	1850	1850	1850	0
64	20230728	193900	335998560	1850	1850	1850	1850	0
65	20230728	193800	335998560	1850	1850	1850	1850	0
66	20230728	193700	335998560	1850	1850	1850	1850	0
67	20230728	193600	335998560	1850	1850	1850	1850	0
68	20230728	193500	335998560	1850	1850	1850	1850	0
69	20230728	193400	335998560	1850	1850	1850	1850	0
70	20230728	193300	335998560	1850	1850	1850	1850	0
71	20230728	193200	335998560	1850	1850	1850	1850	0
72	20230728	193100	335998560	1850	1850	1850	1850	0
73	20230728	193000	335998560	1850	1850	1850	1850	0
74	20230728	192900	335998560	1850	1850	1850	1850	0
75	20230728	192800	335998560	1850	1850	1850	1850	0
76	20230728	192700	335998560	1850	1850	1850	1850	0
77	20230728	192600	335998560	1850	1850	1850	1850	0
78	20230728	192500	335998560	1850	1850	1850	1850	0
79	20230728	192400	335998560	1850	1850	1850	1850	0
80	20230728	192300	335998560	1850	1850	1850	1850	0
81	20230728	192200	335998560	1850	1850	1850	1850	0
82	20230728	192100	335998560	1850	1850	1850	1850	0
83	20230728	192000	335998560	1850	1850	1850	1850	0
84	20230728	191900	335998560	1850	1850	1850	1850	0
85	20230728	191800	335998560	1850	1850	1850	1850	0
86	20230728	191700	335998560	1850	1850	1850	1850	0
87	20230728	191600	335998560	1850	1850	1850	1850	0
88	20230728	191500	335998560	1850	1850	1850	1850	0
89	20230728	191400	335998560	1850	1850	1850	1850	0
90	20230728	191300	335998560	1850	1850	1850	1850	0
91	20230728	191200	335998560	1850	1850	1850	1850	0
92	20230728	191100	335998560	1850	1850	1850	1850	971
93	20230728	191000	335998560	1850	1850	1850	1850	0
94	20230728	190900	335998560	1850	1850	1850	1850	0
95	20230728	190800	335998560	1850	1850	1850	1850	0
96	20230728	190700	335998560	1850	1850	1850	1850	0
97	20230728	190600	335998560	1850	1850	1850	1850	0
98	20230728	190500	335998560	1850	1850	1850	1850	0
99	20230728	190400	335998560	1850	1850	1850	1850	0
100	20230728	190300	335998560	1850	1850	1850	1850	0
101	20230728	190200	335998560	1850	1850	1850	1850	0
102	20230728	190100	335998560	1850	1850	1850	1850	0
103	20230728	190000	335998560	1850	1850	1850	1850	0
104	20230728	185900	335998560	1850	1850	1850	1850	0
105	20230728	185800	335998560	1850	1850	1850	1850	0
106	20230728	185700	335998560	1850	1850	1850	1850	0
107	20230728	185600	335998560	1850	1850	1850	1850	0
108	20230728	185500	335998560	1850	1850	1850	1850	0
109	20230728	185400	335998560	1850	1850	1850	1850	0
110	20230728	185300	335998560	1850	1850	1850	1850	0
111	20230728	185200	335998560	1850	1850	1850	1850	0
112	20230728	185100	335998560	1850	1850	1850	1850	0
113	20230728	185000	335998560	1850	1850	1850	1850	0
114	20230728	184900	335998560	1850	1850	1850	1850	0
115	20230728	184800	335998560	1850	1850	1850	1850	0
116	20230728	184700	335998560	1850	1850	1850	1850	0
117	20230728	184600	335998560	1850	1850	1850	1850	0
118	20230728	184500	335998560	1850	1850	1850	1850	0
119	20230728	184400	335998560	1850	1850	1850	1850	0
120	20230728	184300	335998560	1850	1850	1850	1850	0
121	20230728	184200	335998560	1850	1850	1850	1850	0
122	20230728	184100	335998560	1850	1850	1850	1850	971
123	20230728	184000	335998560	1850	1850	1850	1850	0
124	20230728	183900	335998560	1850	1850	1850	1850	0
125	20230728	183800	335998560	1850	1850	1850	1850	0
126	20230728	183700	335998560	1850	1850	1850	1850	0
127	20230728	183600	335998560	1850	1850	1850	1850	0
128	20230728	183500	335998560	1850	1850	1850	1850	0
129	20230728	183400	335998560	1850	1850	1850	1850	0
130	20230728	183300	335998560	1850	1850	1850	1850	0
131	20230728	183200	335998560	1850	1850	1850	1850	0
132	20230728	183100	335998560	1850	1850	1850	1850	0
133	20230728	183000	335998560	1850	1850	1850	1850	0
134	20230728	182900	335998560	1850	1850	1850	1850	0
135	20230728	182800	335998560	1850	1850	1850	1850	0
136	20230728	182700	335998560	1850	1850	1850	1850	0
137	20230728	182600	335998560	1850	1850	1850	1850	0
138	20230728	182500	335998560	1850	1850	1850	1850	0
139	20230728	182400	335998560	1850	1850	1850	1850	0
140	20230728	182300	335998560	1850	1850	1850	1850	0
141	20230728	182200	335998560	1850	1850	1850	1850	0
142	20230728	182100	335998560	1850	1850	1850	1850	0
143	20230728	182000	335998560	1850	1850	1850	1850	0
144	20230728	181900	335998560	1850	1850	1850	1850	0
145	20230728	181800	335998560	1850	1850	1850	1850	0
146	20230728	181700	335998560	1850	1850	1850	1850	0
147	20230728	181600	335998560	1850	1850	1850	1850	0
148	20230728	181500	335998560	1850	1850	1850	1850	0
149	20230728	181400	335998560	1850	1850	1850	1850	0
150	20230728	181300	335998560	1850	1850	1850	1850	0
151	20230728	181200	335998560	1850	1850	1850	1850	0
152	20230728	181100	335998560	1850	1850	1850	1850	971
153	20230728	181000	335998560	1850	1850	1850	1850	0
154	20230728	180900	335998560	1850	1850	1850	1850	0
155	20230728	180800	335998560	1850	1850	1850	1850	0
156	20230728	180700	335998560	1850	1850	1850	1850	0
157	20230728	180600	335998560	1850	1850	1850	1850	0
158	20230728	180500	335998560	1850	1850	1850	1850	0
159	20230728	180400	335998560	1850	1850	1850	1850	0
160	20230728	180300	335998560	1850	1850	1850	1850	0
161	20230728	180200	335998560	1850	1850	1850	1850	0
162	20230728	180100	335998560	1850	1850	1850	1850	0
163	20230728	180000	335998560	1850	1850	1850	1850	0
164	20230728	175900	335998560	1850	1850	1850	1850	0
165	20230728	175800	335998560	1850	1850	1850	1850	0
166	20230728	175700	335998560	1850	1850	1850	1850	0
167	20230728	175600	335998560	1850	1850	1850	1850	0
168	20230728	175500	335998560	1850	1850	1850	1850	0
169	20230728	175400	335998560	1850	1850	1850	1850	0
170	20230728	175300	335998560	1850	1850	1850	1850	0
171	20230728	175200	335998560	1850	1850	1850	1850	0
172	20230728	175100	335998560	1850	1850	1850	1850	0
173	20230728	175000	335998560	1850	1850	1850	1850	0
174	20230728	174900	335998560	1850	1850	1850	1850	0
175	20230728	174800	335998560	1850	1850	1850	1850	0
176	20230728	174700	335998560	1850	1850	1850	1850	0
177	20230728	174600	335998560	1850	1850	1850	1850	0
178	20230728	174500	335998560	1850	1850	1850	1850	0
179	20230728	174400	335998560	1850	1850	1850	1850	0
180	20230728	174300	335998560	1850	1850	1850	1850	0
181	20230728	174200	335998560	1850	1850	1850	1850	0
182	20230728	174100	335998560	1850	1850	1850	1850	971
183	20230728	174000	335998560	1850	1850	1850	1850	0
184	20230728	173900	335998560	1850	1850	1850	1850	0
185	20230728	173800	335998560	1850	1850	1850	1850	0
186	20230728	173700	335998560	1850	1850	1850	1850	0
187	20230728	173600	335998560	1850	1850	1850	1850	0
188	20230728	173500	335998560	1850	1850	1850	1850	0
189	20230728	173400	335998560	1850	1850	1850	1850	0
190	20230728	173300	335998560	1850	1850	1850	1850	0
191	20230728	173200	335998560	1850	1850	1850	1850	0
192	20230728	173100	335998560	1850	1850	1850	1850	0
193	20230728	173000	335998560	1850	1850	1850	1850	0
194	20230728	172900	335998560	1850	1850	1850	1850	0
195	20230728	172800	335998560	1850	1850	1850	1850	0
196	20230728	172700	335998560	1850	1850	1850	1850	0
197	20230728	172600	335998560	1850	1850	1850	1850	0
198	20230728	172500	335998560	1850	1850	1850	1850	0
199	20230728	172400	335998560	1850	1850	1850	1850	0
200	20230728	172300	335998560	1850	1850	1850	1850	0
201	20230728	172200	335998560	1850	1850	1850	1850	0
202	20230728	172100	335998560	1850	1850	1850	1850	0
203	20230728	172000	335998560	1850	1850	1850	1850	0
204	20230728	171900	335998560	1850	1850	1850	1850	0
205	20230728	171800	335998560	1850	1850	1850	1850	0
206	20230728	171700	335998560	1850	1850	1850	1850	0
207	20230728	171600	335998560	1850	1850	1850	1850	0
208	20230728	171500	335998560	1850	1850	1850	1850	0
209	20230728	171400	335998560	1850	1850	1850	1850	0
210	20230728	171300	335998560	1850	1850	1850	1850	0
211	20230728	171200	335998560	1850	1850	1850	1850	0
212	20230728	171100	335998560	1850	1850	1850	1850	971
213	20230728	171000	335998560	1850	1850	1850	1850	0
214	20230728	170900	335998560	1850	1850	1850	1850	0
215	20230728	170800	335998560	1850	1850	1850	1850	0
216	20230728	170700	335998560	1850	1850	1850	1850	0
217	20230728	170600	335998560	1850	1850	1850	1850	0
218	20230728	170500	335998560	1850	1850	1850	1850	0
219	20230728	170400	335998560	1850	1850	1850	1850	0
220	20230728	170300	335998560	1850	1850	1850	1850	0
221	20230728	170200	335998560	1850	1850	1850	1850	0
222	20230728	170100	335998560	1850	1850	1850	1850	0
223	20230728	170000	335998560	1850	1850	1850	1850	0
224	20230728	165900	335998560	1850	1850	1850	1850	0
225	20230728	165800	335998560	1850	1850	1850	1850	0
226	20230728	165700	335998560	1850	1850	1850	1850	0
227	20230728	165600	335998560	1850	1850	1850	1850	0
228	20230728	165500	335998560	1850	1850	1850	1850	0
229	20230728	165400	335998560	1850	1850	1850	1850	0
230	20230728	165300	335998560	1850	1850	1850	1850	0
231	20230728	165200	335998560	1850	1850	1850	1850	0
232	20230728	165100	335998560	1850	1850	1850	1850	0
233	20230728	165000	335998560	1850	1850	1850	1850	0
234	20230728	164900	335998560	1850	1850	1850	1850	0
235	20230728	164800	335998560	1850	1850	1850	1850	0
236	20230728	164700	335998560	1850	1850	1850	1850	0
237	20230728	164600	335998560	1850	1850	1850	1850	0
238	20230728	164500	335998560	1850	1850	1850	1850	0
239	20230728	164400	335998560	1850	1850	1850	1850	0
240	20230728	164300	335998560	1850	1850	1850	1850	0
241	20230728	164200	335998560	1850	1850	1850	1850	0
242	20230728	164100	335998560	1850	1850	1850	1850	971
243	20230728	164000	335998560	1850	1850	1850	1850	0
244	20230728	163900	335998560	1850	1850	1850	1850	0
245	20230728	163800	335998560	1850	1850	1850	1850	0
246	20230728	163700	335998560	1850	1850	1850	1850	0
247	20230728	163600	335998560	1850	1850	1850	1850	0
248	20230728	163500	335998560	1850	1850	1850	1850	0
249	20230728	163400	335998560	1850	1850	1850	1850	0
250	20230728	163300	335998560	1850	1850	1850	1850	0
251	20230728	163200	335998560	1850	1850	1850	1850	0
252	20230728	163100	335998560	1850	1850	1850	1850	0
253	20230728	163000	335998560	1850	1850	1850	1850	0
254	20230728	162900	335998560	1850	1850	1850	1850	0
255	20230728	162800	335998560	1850	1850	1850	1850	0
256	20230728	162700	335998560	1850	1850	1850	1850	0
257	20230728	162600	335998560	1850	1850	1850	1850	0
258	20230728	162500	335998560	1850	1850	1850	1850	0
259	20230728	162400	335998560	1850	1850	1850	1850	0
260	20230728	162300	335998560	1850	1850	1850	1850	0
261	20230728	162200	335998560	1850	1850	1850	1850	0
262	20230728	162100	335998560	1850	1850	1850	1850	0
263	20230728	162000	335998560	1850	1850	1850	1850	0
264	20230728	161900	335998560	1850	1850	1850	1850	0
265	20230728	161800	335998560	1850	1850	1850	1850	0
266	20230728	161700	335998560	1850	1850	1850	1850	0
267	20230728	161600	335998560	1850	1850	1850	1850	0
268	20230728	161500	335998560	1850	1850	1850	1850	0
269	20230728	161400	335998560	1850	1850	1850	1850	0
270	20230728	161300	335998560	1850	1850	1850	1850	0
271	20230728	161200	335998560	1850	1850	1850	1850	0
272	20230728	161100	335998560	1850	1850	1850	1850	971
273	20230728	161000	335998560	1850	1850	1850	1850	0
274	20230728	160900	335998560	1850	1850	1850	1850	0
275	20230728	160800	335998560	1850	1850	1850	1850	0
276	20230728	160700	335998560	1850	1850	1850	1850	0
277	20230728	160600	335998560	1850	1850	1850	1850	0
278	20230728	160500	335998560	1850	1850	1850	1850	0
279	20230728	160400	335998560	1850	1850	1850	1850	0
280	20230728	160300	335998560	1850	1850	1850	1850	0
281	20230728	160200	335998560	1850	1850	1850	1850	0
282	20230728	160100	335998560	1850	1850	1850	1850	0
283	20230728	160000	335998560	1850	1850	1850	1850	0
284	20230728	155900	335998560	1850	1850	1850	1850	0
285	20230728	155800	335998560	1850	1850	1850	1850	0
286	20230728	155700	335998560	1850	1850	1850	1850	0
287	20230728	155600	335998560	1850	1850	1850	1850	0
288	20230728	155500	335998560	1850	1850	1850	1850	0
289	20230728	155400	335998560	1850	1850	1850	1850	0
290	20230728	155300	335998560	1850	1850	1850	1850	0
291	20230728	155200	335998560	1850	1850	1850	1850	0
292	20230728	155100	335998560	1850	1850	1850	1850	0
293	20230728	155000	335998560	1850	1850	1850	1850	0
294	20230728	154900	335998560	1850	1850	1850	1850	0
295	20230728	154800	335998560	1850	1850	1850	1850	0
296	20230728	154700	335998560	1850	1850	1850	1850	0
297	20230728	154600	335998560	1850	1850	1850	1850	0
298	20230728	154500	335998560	1850	1850	1850	1850	0
299	20230728	154400	335998560	1850	1850	1850	1850	0
300	20230728	154300	335998560	1850	1850	1850	1850	0
301	20230728	154200	335998560	1850	1850	1850	1850	0
302	20230728	154100	335998560	1850	1850	1850	1850	971
303	20230728	154000	335998560	1850	1850	1850	1850	0
304	20230728	153900	335998560	1850	1850	1850	1850	0
305	20230728	153800	335998560	1850	1850	1850	1850	0
306	20230728	153700	335998560	1850	1850	1850	1850	0
307	20230728	153600	335998560	1850	1850	1850	1850	0
308	20230728	153500	335998560	1850	1850	1850	1850	0
309	20230728	153400	335998560	1850	1850	1850	1850	0
310	20230728	153300	335998560	1850	1850	1850	1850	0
311	20230728	153200	335998560	1850	1850	1850	1850	0
312	20230728	153100	335998560	1850	1850	1850	1850	0
313	20230728	153000	335998560	1850	1850	1850	1850	971
314	20230728	152900	334202210	1848	1848	1848	1848	0
315	20230728	152800	334202210	1848	1848	1848	1848	0
316	20230728	152700	334202210	1848	1848	1848	1848	0
317	20230728	152600	334202210	1848	1848	1848	1848	0
318	20230728	152500	334202210	1848	1848	1848	1848	0
319	20230728	152400	334202210	1848	1848	1848	1848	0
320	20230728	152300	334202210	1848	1848	1848	1848	0
321	20230728	152200	334202210	1848	1848	1848	1848	0
322	20230728	152100	334202210	1848	1848	1848	1848	0
323	20230728	152000	334202210	1848	1848	1848	1848	0
324	20230728	151900	334202210	1848	1849	1849	1848	544
325	20230728	151800	333196698	1849	1849	1849	1849	66
326	20230728	151700	333074664	1849	1848	1849	1848	300
327	20230728	151600	332520230	1847	1847	1847	1847	0
328	20230728	151500	332520230	1847	1847	1847	1847	264
329	20230728	151400	332032622	1847	1847	1847	1847	702
330	20230728	151300	330736028	1848	1848	1849	1848	463
331	20230728	151200	329880400	1849	1848	1849	1848	220
332	20230728	151100	329473820	1848	1848	1848	1848	0
333	20230728	151000	329473820	1848	1848	1848	1848	100
334	20230728	150900	329289020	1848	1848	1848	1848	560
335	20230728	150800	328254140	1848	1848	1848	1848	500
336	20230728	150700	327330140	1848	1848	1848	1848	0
337	20230728	150600	327330140	1848	1850	1850	1848	6
338	20230728	150500	327319050	1847	1847	1847	1847	40
339	20230728	150400	327245170	1850	1849	1850	1849	243
340	20230728	150300	326795636	1854	1854	1854	1854	0
341	20230728	150200	326795636	1854	1854	1854	1854	0
342	20230728	150100	326795636	1854	1854	1854	1854	0
343	20230728	150000	326795636	1854	1854	1854	1854	0
344	20230728	145900	326795636	1854	1854	1854	1854	0
345	20230728	145800	326795636	1854	1854	1854	1854	10
346	20230728	145700	326777096	1847	1847	1847	1847	0
347	20230728	145600	326777096	1847	1847	1847	1847	0
348	20230728	145500	326777096	1847	1847	1847	1847	0
349	20230728	145400	326777096	1847	1847	1847	1847	384
350	20230728	145300	326067848	1847	1847	1847	1847	608
351	20230728	145200	324944872	1847	1848	1848	1847	518
352	20230728	145100	323987626	1855	1849	1855	1849	2
353	20230728	145000	323983922	1849	1849	1849	1849	0
354	20230728	144900	323983922	1849	1848	1849	1848	1188
355	20230728	144800	321787998	1847	1847	1847	1847	200
356	20230728	144700	321418598	1847	1847	1847	1847	0
357	20230728	144600	321418598	1847	1853	1853	1847	1150
358	20230728	144500	319290661	1854	1854	1854	1854	0
359	20230728	144400	319290661	1854	1854	1854	1854	123
360	20230728	144300	319062619	1856	1856	1856	1856	0
361	20230728	144200	319062619	1856	1856	1856	1856	0
362	20230728	144100	319062619	1856	1856	1856	1856	200
363	20230728	144000	318691419	1856	1856	1856	1856	0
364	20230728	143900	318691419	1856	1856	1856	1856	0
365	20230728	143800	318691419	1856	1856	1856	1856	0
366	20230728	143700	318691419	1856	1856	1856	1856	0
367	20230728	143600	318691419	1856	1856	1856	1856	0
368	20230728	143500	318691419	1856	1856	1856	1856	0
369	20230728	143400	318691419	1856	1856	1856	1856	0
370	20230728	143300	318691419	1856	1856	1856	1856	0
371	20230728	143200	318691419	1856	1856	1856	1856	0
372	20230728	143100	318691419	1856	1856	1856	1856	20
373	20230728	143000	318654299	1856	1856	1856	1856	1
374	20230728	142900	318652443	1852	1852	1852	1852	0
375	20230728	142800	318652443	1852	1852	1852	1852	0
376	20230728	142700	318652443	1852	1852	1852	1852	0
377	20230728	142600	318652443	1852	1852	1852	1852	10684
378	20230728	142500	298865675	1852	1852	1852	1852	1382
379	20230728	142400	296306211	1852	1849	1852	1849	4282
380	20230728	142300	288377325	1849	1850	1850	1849	430
381	20230728	142200	287582025	1856	1856	1856	1856	30
382	20230728	142100	287526345	1850	1850	1850	1848	12957
383	20230728	142000	263556082	1856	1856	1856	1856	0
384	20230728	141900	263556082	1856	1856	1856	1856	0
385	20230728	141800	263556082	1856	1856	1856	1856	0
386	20230728	141700	263556082	1856	1856	1856	1856	0
387	20230728	141600	263556082	1856	1856	1856	1856	10
388	20230728	141500	263537522	1850	1856	1856	1850	3084
389	20230728	141400	257826346	1856	1856	1856	1856	1
390	20230728	141300	257824490	1856	1856	1856	1856	0
391	20230728	141200	257824490	1856	1856	1856	1856	53
392	20230728	141100	257726122	1856	1856	1856	1856	0
393	20230728	141000	257726122	1856	1856	1856	1856	0
394	20230728	140900	257726122	1856	1856	1856	1856	0
395	20230728	140800	257726122	1856	1856	1856	1856	0
396	20230728	140700	257726122	1856	1856	1856	1856	0
397	20230728	140600	257726122	1856	1856	1856	1856	0
398	20230728	140500	257726122	1856	1856	1856	1856	53
399	20230728	140400	257627754	1856	1856	1856	1856	0
400	20230728	140300	257627754	1856	1856	1856	1856	0
401	20230728	140200	257627754	1856	1857	1857	1856	200
402	20230728	140100	257256454	1857	1854	1857	1853	2484
403	20230728	140000	252652925	1855	1855	1855	1855	626
404	20230728	135900	251491695	1854	1854	1854	1854	222
405	20230728	135800	251080107	1854	1855	1855	1854	204
406	20230728	135700	250701691	1855	1859	1859	1855	627
407	20230728	135600	249537806	1859	1859	1859	1859	0
408	20230728	135500	249537806	1859	1859	1859	1859	0
409	20230728	135400	249537806	1859	1859	1859	1859	2
410	20230728	135300	249534088	1855	1855	1855	1855	73
411	20230728	135200	249398673	1855	1855	1855	1855	266
412	20230728	135100	248905243	1859	1859	1859	1859	0
413	20230728	135000	248905243	1859	1859	1859	1859	0
414	20230728	134900	248905243	1859	1859	1859	1859	0
415	20230728	134800	248905243	1859	1859	1859	1859	0
416	20230728	134700	248905243	1859	1859	1859	1859	0
417	20230728	134600	248905243	1859	1859	1859	1859	111
418	20230728	134500	248698894	1859	1859	1859	1859	0
419	20230728	134400	248698894	1859	1854	1859	1854	594
420	20230728	134300	247597118	1855	1859	1859	1855	3444
421	20230728	134200	241205752	1860	1860	1860	1860	369
422	20230728	134100	240519412	1861	1861	1861	1861	0
423	20230728	134000	240519412	1861	1861	1861	1861	0
424	20230728	133900	240519412	1861	1862	1862	1860	508
425	20230728	133800	239574028	1861	1862	1862	1861	259
426	20230728	133700	239091829	1865	1864	1865	1864	624
427	20230728	133600	237928683	1866	1866	1866	1866	0
428	20230728	133500	237928683	1866	1866	1866	1866	0
429	20230728	133400	237928683	1866	1866	1866	1866	0
430	20230728	133300	237928683	1866	1866	1866	1866	0
431	20230728	133200	237928683	1866	1865	1866	1865	1113
432	20230728	133100	235851938	1865	1865	1865	1865	10
433	20230728	133000	235833288	1865	1865	1865	1865	1000
434	20230728	132900	233968288	1865	1864	1865	1864	1906
435	20230728	132800	230413604	1864	1864	1864	1864	0
436	20230728	132700	230413604	1864	1864	1864	1864	30
437	20230728	132600	230357684	1861	1861	1861	1861	10
438	20230728	132500	230339074	1861	1861	1861	1861	800
439	20230728	132400	228850274	1865	1865	1865	1865	700
440	20230728	132300	227544774	1865	1859	1865	1859	13150
441	20230728	132200	203058233	1855	1859	1859	1855	45
442	20230728	132100	202974718	1855	1855	1855	1855	0
443	20230728	132000	202974718	1855	1855	1855	1855	0
444	20230728	131900	202974718	1855	1856	1856	1855	37
445	20230728	131800	202906068	1859	1859	1859	1859	0
446	20230728	131700	202906068	1859	1859	1859	1859	0
447	20230728	131600	202906068	1859	1859	1859	1859	0
448	20230728	131500	202906068	1859	1859	1859	1859	0
449	20230728	131400	202906068	1859	1859	1859	1859	53
450	20230728	131300	202807541	1859	1859	1859	1859	0
451	20230728	131200	202807541	1859	1858	1859	1858	20
452	20230728	131100	202770377	1858	1854	1858	1854	115
453	20230728	131000	202556767	1854	1854	1854	1854	0
454	20230728	130900	202556767	1854	1854	1854	1854	0
455	20230728	130800	202556767	1854	1854	1854	1854	303
456	20230728	130700	201995005	1859	1859	1859	1859	0
457	20230728	130600	201995005	1859	1859	1859	1859	2
458	20230728	130500	201991287	1855	1858	1858	1855	590
459	20230728	130400	200896775	1859	1860	1860	1859	8
460	20230728	130300	200881900	1862	1862	1862	1862	0
461	20230728	130200	200881900	1862	1862	1862	1862	0
462	20230728	130100	200881900	1862	1854	1862	1854	62
463	20230728	130000	200766804	1861	1851	1861	1850	1976
464	20230728	125900	197109822	1851	1854	1861	1851	791
465	20230728	125800	195644051	1851	1853	1854	1851	2800
466	20230728	125700	190455189	1850	1850	1850	1850	890
467	20230728	125600	188808689	1851	1851	1851	1851	0
468	20230728	125500	188808689	1851	1851	1851	1851	0
469	20230728	125400	188808689	1851	1851	1851	1851	50
470	20230728	125300	188716139	1853	1853	1853	1853	0
471	20230728	125200	188716139	1853	1853	1853	1853	0
472	20230728	125100	188716139	1853	1853	1853	1853	0
473	20230728	125000	188716139	1853	1853	1853	1853	1
474	20230728	124900	188714286	1853	1853	1853	1853	6
475	20230728	124800	188703168	1855	1855	1855	1855	1
476	20230728	124700	188701313	1848	1850	1850	1848	3
477	20230728	124600	188695765	1853	1853	1853	1853	222
478	20230728	124500	188284399	1859	1857	1859	1854	2270
479	20230728	124400	184071244	1858	1859	1862	1858	176
480	20230728	124300	183743647	1862	1858	1862	1858	710
481	20230728	124200	182424427	1859	1862	1862	1859	610
482	20230728	124100	181290428	1860	1860	1860	1860	0
483	20230728	124000	181290428	1860	1860	1860	1860	0
484	20230728	123900	181290428	1860	1860	1860	1860	681
485	20230728	123800	180023768	1861	1863	1863	1861	938
486	20230728	123700	178277750	1861	1860	1861	1860	12349
487	20230728	123600	155308348	1863	1863	1863	1863	0
488	20230728	123500	155308348	1863	1860	1863	1860	13
489	20230728	123400	155284153	1863	1862	1863	1862	100
490	20230728	123300	155097863	1863	1861	1863	1861	120
491	20230728	123200	154874531	1859	1859	1859	1859	18
492	20230728	123100	154841069	1859	1859	1859	1859	0
493	20230728	123000	154841069	1859	1859	1859	1859	25
494	20230728	122900	154794594	1859	1859	1859	1859	205
495	20230728	122800	154413499	1858	1858	1858	1858	150
496	20230728	122700	154134799	1858	1858	1858	1858	760
497	20230728	122600	152722719	1861	1861	1861	1861	0
498	20230728	122500	152722719	1861	1861	1861	1861	0
499	20230728	122400	152722719	1861	1861	1861	1861	5
500	20230728	122300	152713414	1860	1860	1860	1860	0
501	20230728	122200	152713414	1860	1860	1860	1860	0
502	20230728	122100	152713414	1860	1863	1863	1860	1476
503	20230728	122000	149965412	1864	1864	1864	1864	555
504	20230728	121900	148930892	1865	1865	1865	1865	0
505	20230728	121800	148930892	1865	1865	1865	1865	3
506	20230728	121700	148925297	1866	1866	1866	1866	0
507	20230728	121600	148925297	1866	1866	1866	1866	1
508	20230728	121500	148923431	1866	1866	1866	1866	50
509	20230728	121400	148830131	1866	1865	1866	1865	1000
510	20230728	121300	146964431	1865	1865	1865	1865	5
511	20230728	121200	146955106	1866	1866	1866	1866	0
512	20230728	121100	146955106	1866	1866	1866	1866	0
513	20230728	121000	146955106	1866	1866	1866	1866	0
514	20230728	120900	146955106	1866	1863	1866	1862	203
515	20230728	120800	146576707	1865	1865	1865	1865	1
516	20230728	120700	146574842	1865	1865	1865	1865	0
517	20230728	120600	146574842	1865	1865	1865	1865	0
518	20230728	120500	146574842	1865	1865	1865	1865	0
519	20230728	120400	146574842	1865	1865	1865	1865	0
520	20230728	120300	146574842	1865	1865	1865	1865	0
521	20230728	120200	146574842	1865	1863	1865	1863	32
522	20230728	120100	146515174	1863	1861	1863	1861	1645
523	20230728	120000	143451824	1861	1860	1861	1860	1922
524	20230728	115900	139876804	1861	1861	1861	1861	0
525	20230728	115800	139876804	1861	1861	1861	1861	0
526	20230728	115700	139876804	1861	1861	1861	1861	50
527	20230728	115600	139783754	1861	1861	1861	1861	10
528	20230728	115500	139765144	1861	1861	1861	1861	0
529	20230728	115400	139765144	1861	1861	1861	1861	0
530	20230728	115300	139765144	1861	1858	1861	1858	339
531	20230728	115200	139134565	1858	1858	1858	1858	301
532	20230728	115100	138575307	1857	1857	1857	1857	100
533	20230728	115000	138389607	1857	1857	1857	1857	0
534	20230728	114900	138389607	1857	1857	1857	1857	0
535	20230728	114800	138389607	1857	1857	1857	1857	0
536	20230728	114700	138389607	1857	1857	1857	1857	0
537	20230728	114600	138389607	1857	1858	1858	1857	1599
538	20230728	114500	135420165	1858	1858	1858	1858	1
539	20230728	114400	135418307	1860	1860	1860	1860	0
540	20230728	114300	135418307	1860	1859	1860	1859	1987
541	20230728	114200	131722987	1859	1859	1859	1859	65
542	20230728	114100	131602152	1860	1857	1860	1857	519
543	20230728	114000	130637799	1856	1856	1856	1856	100
544	20230728	113900	130452199	1856	1855	1856	1855	566
545	20230728	113800	129401858	1854	1854	1854	1854	0
546	20230728	113700	129401858	1854	1852	1854	1852	1054
547	20230728	113600	127448652	1849	1849	1849	1849	4
548	20230728	113500	127441256	1848	1848	1848	1848	0
549	20230728	113400	127441256	1848	1849	1849	1848	150
550	20230728	113300	127164006	1845	1845	1845	1845	0
551	20230728	113200	127164006	1845	1845	1845	1845	0
552	20230728	113100	127164006	1845	1845	1845	1845	1000
553	20230728	113000	125319006	1844	1844	1844	1844	0
554	20230728	112900	125319006	1844	1844	1844	1844	0
555	20230728	112800	125319006	1844	1844	1844	1844	0
556	20230728	112700	125319006	1844	1844	1844	1844	0
557	20230728	112600	125319006	1844	1844	1844	1844	89
558	20230728	112500	125154890	1845	1845	1845	1845	0
559	20230728	112400	125154890	1845	1845	1845	1845	0
560	20230728	112300	125154890	1845	1845	1845	1845	1753
561	20230728	112200	121920605	1845	1845	1845	1845	0
562	20230728	112100	121920605	1845	1845	1845	1845	0
563	20230728	112000	121920605	1845	1845	1845	1845	1
564	20230728	111900	121918760	1845	1845	1845	1845	0
565	20230728	111800	121918760	1845	1853	1853	1845	504
566	20230728	111700	120985548	1853	1853	1853	1853	0
567	20230728	111600	120985548	1853	1853	1853	1853	159
568	20230728	111500	120690921	1853	1853	1853	1853	5
569	20230728	111400	120681656	1846	1846	1846	1846	0
570	20230728	111300	120681656	1846	1846	1846	1846	0
571	20230728	111200	120681656	1846	1846	1846	1846	0
572	20230728	111100	120681656	1846	1846	1846	1846	0
573	20230728	111000	120681656	1846	1846	1846	1846	1
574	20230728	110900	120679810	1853	1852	1853	1852	53
575	20230728	110800	120581653	1845	1845	1845	1845	60
576	20230728	110700	120470953	1852	1852	1852	1852	0
577	20230728	110600	120470953	1852	1852	1852	1852	800
578	20230728	110500	118989353	1853	1853	1853	1853	0
579	20230728	110400	118989353	1853	1853	1853	1853	0
580	20230728	110300	118989353	1853	1853	1853	1853	0
581	20230728	110200	118989353	1853	1853	1853	1853	0
582	20230728	110100	118989353	1853	1853	1853	1853	0
583	20230728	110000	118989353	1853	1853	1853	1853	0
584	20230728	105900	118989353	1853	1853	1853	1853	0
585	20230728	105800	118989353	1853	1853	1853	1853	5
586	20230728	105700	118980088	1853	1853	1853	1853	0
587	20230728	105600	118980088	1853	1853	1853	1853	0
588	20230728	105500	118980088	1853	1853	1853	1853	23
589	20230728	105400	118937469	1853	1853	1853	1853	10
590	20230728	105300	118918939	1853	1853	1853	1853	539
591	20230728	105200	117920172	1853	1853	1853	1853	0
592	20230728	105100	117920172	1853	1853	1853	1853	9
593	20230728	105000	117903495	1853	1853	1853	1853	1
594	20230728	104900	117901642	1853	1845	1853	1845	2
595	20230728	104800	117897944	1854	1853	1854	1853	608
596	20230728	104700	116771319	1853	1853	1853	1853	0
597	20230728	104600	116771319	1853	1853	1853	1853	0
598	20230728	104500	116771319	1853	1853	1853	1853	0
599	20230728	104400	116771319	1853	1853	1853	1853	0
600	20230728	104300	116771319	1853	1853	1853	1853	1
601	20230728	104200	116769466	1848	1848	1848	1848	0
602	20230728	104100	116769466	1848	1848	1848	1848	0
603	20230728	104000	116769466	1848	1848	1848	1848	0
604	20230728	103900	116769466	1848	1848	1848	1848	0
605	20230728	103800	116769466	1848	1848	1848	1848	1
606	20230728	103700	116767618	1849	1852	1852	1849	562
607	20230728	103600	115728308	1853	1853	1853	1853	1168
608	20230728	103500	113564004	1852	1851	1852	1851	604
609	20230728	103400	112445964	1851	1850	1851	1850	44
610	20230728	103300	112364549	1850	1848	1850	1848	2926
611	20230728	103200	106953244	1848	1848	1848	1848	50
612	20230728	103100	106860844	1848	1848	1848	1848	0
613	20230728	103000	106860844	1848	1848	1848	1848	900
614	20230728	102900	105197644	1847	1843	1847	1843	3664
615	20230728	102800	98439172	1843	1843	1843	1843	250
616	20230728	102700	97978422	1845	1845	1845	1845	0
617	20230728	102600	97978422	1845	1845	1845	1845	1
618	20230728	102500	97976577	1845	1845	1845	1845	0
619	20230728	102400	97976577	1845	1845	1845	1845	0
620	20230728	102300	97976577	1845	1845	1845	1845	0
621	20230728	102200	97976577	1845	1845	1845	1845	0
622	20230728	102100	97976577	1845	1845	1845	1845	0
623	20230728	102000	97976577	1845	1845	1845	1845	0
624	20230728	101900	97976577	1845	1840	1847	1840	2905
625	20230728	101800	92617728	1845	1840	1845	1840	825
626	20230728	101700	91099228	1842	1841	1844	1841	600
627	20230728	101600	89993628	1838	1838	1838	1838	100
628	20230728	101500	89809828	1842	1842	1842	1842	0
629	20230728	101400	89809828	1842	1842	1842	1842	0
630	20230728	101300	89809828	1842	1842	1842	1842	0
631	20230728	101200	89809828	1842	1843	1844	1842	1309
632	20230728	101100	87398636	1842	1839	1842	1839	3046
633	20230728	101000	81794189	1839	1838	1839	1838	55
634	20230728	100900	81693074	1837	1837	1837	1837	100
635	20230728	100800	81509374	1837	1837	1837	1837	0
636	20230728	100700	81509374	1837	1835	1837	1835	5086
637	20230728	100600	72176256	1835	1834	1835	1834	500
638	20230728	100500	71259000	1834	1834	1834	1834	163
639	20230728	100400	70960058	1833	1831	1833	1831	5805
640	20230728	100300	60329742	1826	1826	1826	1826	0
641	20230728	100200	60329742	1826	1827	1827	1826	248
642	20230728	100100	59876881	1831	1831	1831	1831	0
643	20230728	100000	59876881	1831	1831	1831	1831	50
644	20230728	095900	59785331	1832	1832	1832	1832	0
645	20230728	095800	59785331	1832	1832	1832	1832	69
646	20230728	095700	59658923	1827	1827	1827	1827	99
647	20230728	095600	59478050	1832	1832	1832	1832	20
648	20230728	095500	59441410	1827	1827	1827	1827	0
649	20230728	095400	59441410	1827	1827	1827	1827	54
650	20230728	095300	59342752	1827	1827	1827	1827	2085
651	20230728	095200	55533457	1827	1827	1827	1827	948
652	20230728	095100	53801461	1828	1828	1828	1828	48
653	20230728	095000	53713717	1828	1828	1828	1828	852
654	20230728	094900	52156261	1828	1828	1828	1828	399
655	20230728	094800	51426889	1827	1827	1827	1827	725
656	20230728	094700	50102314	1827	1827	1827	1827	0
657	20230728	094600	50102314	1827	1834	1834	1827	1670
658	20230728	094500	47043913	1835	1835	1835	1835	50
659	20230728	094400	46952163	1834	1834	1834	1834	0
660	20230728	094300	46952163	1834	1834	1834	1834	10
661	20230728	094200	46933823	1837	1838	1838	1837	110
662	20230728	094100	46731653	1838	1837	1838	1837	200
663	20230728	094000	46364054	1836	1836	1836	1836	0
664	20230728	093900	46364054	1836	1835	1836	1835	1443
665	20230728	093800	43716049	1834	1831	1834	1831	1164
666	20230728	093700	41582876	1831	1831	1831	1831	2
667	20230728	093600	41579214	1830	1830	1830	1830	5
668	20230728	093500	41570064	1832	1829	1832	1829	13346
669	20230728	093400	17136447	1830	1830	1830	1830	0
670	20230728	093300	17136447	1830	1825	1830	1824	1228
671	20230728	093200	14892827	1824	1824	1824	1824	101
672	20230728	093100	14708603	1825	1825	1825	1825	20
673	20230728	093000	14672103	1819	1819	1819	1819	0
674	20230728	092900	14672103	1819	1819	1819	1819	0
675	20230728	092800	14672103	1819	1819	1819	1819	16
676	20230728	092700	14642999	1820	1829	1829	1820	793
677	20230728	092600	13196354	1832	1832	1832	1832	0
678	20230728	092500	13196354	1832	1832	1832	1832	0
679	20230728	092400	13196354	1832	1832	1832	1832	11
680	20230728	092300	13176202	1830	1828	1830	1828	902
681	20230728	092200	11525744	1827	1824	1827	1824	3616
682	20230728	092100	4920107	1824	1824	1824	1824	0
683	20230728	092000	4920107	1824	1823	1824	1823	170
684	20230728	091900	4610149	1822	1822	1822	1822	100
685	20230728	091800	4427949	1822	1816	1822	1816	1413
686	20230728	091700	1861925	1813	1822	1822	1813	57
687	20230728	091600	1758089	1812	1812	1812	1812	0
688	20230728	091500	1758089	1812	1812	1812	1812	0
689	20230728	091400	1758089	1812	1822	1822	1812	37
690	20230728	091300	1690845	1822	1822	1822	1822	0
691	20230728	091200	1690845	1822	1819	1822	1819	605
692	20230728	091100	590235	1805	1805	1805	1805	0
693	20230728	091000	590235	1805	1805	1805	1805	0
694	20230728	090900	590235	1805	1805	1805	1805	0
695	20230728	090800	590235	1805	1805	1805	1805	0
696	20230728	090700	590235	1805	1805	1805	1805	200
697	20230728	090600	229235	1805	1805	1805	1805	0
698	20230728	090500	229235	1805	1805	1805	1805	0
699	20230728	090400	229235	1805	1805	1805	1805	0
700	20230728	090300	229235	1805	1805	1805	1805	0
701	20230728	090200	229235	1805	1805	1805	1805	0
702	20230728	090100	229235	1805	1805	1805	1805	0
703	20230728	090000	229235	1805	1805	1805	1805	127