KissMeData/053270/min/candle-20230727.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230727	192200	756917295	2940	2940	2940	2940	830
3	20230727	192100	756917295	2940	2940	2940	2940	0
4	20230727	192000	756917295	2940	2940	2940	2940	0
5	20230727	191900	756917295	2940	2940	2940	2940	0
6	20230727	191800	756917295	2940	2940	2940	2940	0
7	20230727	191700	756917295	2940	2940	2940	2940	0
8	20230727	191600	756917295	2940	2940	2940	2940	0
9	20230727	191500	756917295	2940	2940	2940	2940	0
10	20230727	191400	756917295	2940	2940	2940	2940	0
11	20230727	191300	756917295	2940	2940	2940	2940	0
12	20230727	191200	756917295	2940	2940	2940	2940	0
13	20230727	191100	756917295	2940	2940	2940	2940	0
14	20230727	191000	756917295	2940	2940	2940	2940	0
15	20230727	190900	756917295	2940	2940	2940	2940	0
16	20230727	190800	756917295	2940	2940	2940	2940	0
17	20230727	190700	756917295	2940	2940	2940	2940	0
18	20230727	190600	756917295	2940	2940	2940	2940	0
19	20230727	190500	756917295	2940	2940	2940	2940	0
20	20230727	190400	756917295	2940	2940	2940	2940	0
21	20230727	190300	756917295	2940	2940	2940	2940	0
22	20230727	190200	756917295	2940	2940	2940	2940	0
23	20230727	190100	756917295	2940	2940	2940	2940	0
24	20230727	190000	756917295	2940	2940	2940	2940	0
25	20230727	185900	756917295	2940	2940	2940	2940	0
26	20230727	185800	756917295	2940	2940	2940	2940	0
27	20230727	185700	756917295	2940	2940	2940	2940	0
28	20230727	185600	756917295	2940	2940	2940	2940	0
29	20230727	185500	756917295	2940	2940	2940	2940	0
30	20230727	185400	756917295	2940	2940	2940	2940	0
31	20230727	185300	756917295	2940	2940	2940	2940	0
32	20230727	185200	756917295	2940	2940	2940	2940	830
33	20230727	185100	756917295	2940	2940	2940	2940	0
34	20230727	185000	756917295	2940	2940	2940	2940	0
35	20230727	184900	756917295	2940	2940	2940	2940	0
36	20230727	184800	756917295	2940	2940	2940	2940	0
37	20230727	184700	756917295	2940	2940	2940	2940	0
38	20230727	184600	756917295	2940	2940	2940	2940	0
39	20230727	184500	756917295	2940	2940	2940	2940	0
40	20230727	184400	756917295	2940	2940	2940	2940	0
41	20230727	184300	756917295	2940	2940	2940	2940	0
42	20230727	184200	756917295	2940	2940	2940	2940	0
43	20230727	184100	756917295	2940	2940	2940	2940	0
44	20230727	184000	756917295	2940	2940	2940	2940	0
45	20230727	183900	756917295	2940	2940	2940	2940	0
46	20230727	183800	756917295	2940	2940	2940	2940	0
47	20230727	183700	756917295	2940	2940	2940	2940	0
48	20230727	183600	756917295	2940	2940	2940	2940	0
49	20230727	183500	756917295	2940	2940	2940	2940	0
50	20230727	183400	756917295	2940	2940	2940	2940	0
51	20230727	183300	756917295	2940	2940	2940	2940	0
52	20230727	183200	756917295	2940	2940	2940	2940	0
53	20230727	183100	756917295	2940	2940	2940	2940	0
54	20230727	183000	756917295	2940	2940	2940	2940	0
55	20230727	182900	756917295	2940	2940	2940	2940	0
56	20230727	182800	756917295	2940	2940	2940	2940	0
57	20230727	182700	756917295	2940	2940	2940	2940	0
58	20230727	182600	756917295	2940	2940	2940	2940	0
59	20230727	182500	756917295	2940	2940	2940	2940	0
60	20230727	182400	756917295	2940	2940	2940	2940	0
61	20230727	182300	756917295	2940	2940	2940	2940	0
62	20230727	182200	756917295	2940	2940	2940	2940	830
63	20230727	182100	756917295	2940	2940	2940	2940	0
64	20230727	182000	756917295	2940	2940	2940	2940	0
65	20230727	181900	756917295	2940	2940	2940	2940	0
66	20230727	181800	756917295	2940	2940	2940	2940	0
67	20230727	181700	756917295	2940	2940	2940	2940	0
68	20230727	181600	756917295	2940	2940	2940	2940	0
69	20230727	181500	756917295	2940	2940	2940	2940	0
70	20230727	181400	756917295	2940	2940	2940	2940	0
71	20230727	181300	756917295	2940	2940	2940	2940	0
72	20230727	181200	756917295	2940	2940	2940	2940	0
73	20230727	181100	756917295	2940	2940	2940	2940	0
74	20230727	181000	756917295	2940	2940	2940	2940	0
75	20230727	180900	756917295	2940	2940	2940	2940	0
76	20230727	180800	756917295	2940	2940	2940	2940	0
77	20230727	180700	756917295	2940	2940	2940	2940	0
78	20230727	180600	756917295	2940	2940	2940	2940	0
79	20230727	180500	756917295	2940	2940	2940	2940	0
80	20230727	180400	756917295	2940	2940	2940	2940	0
81	20230727	180300	756917295	2940	2940	2940	2940	0
82	20230727	180200	756917295	2940	2940	2940	2940	0
83	20230727	180100	756917295	2940	2940	2940	2940	0
84	20230727	180000	756917295	2940	2940	2940	2940	0
85	20230727	175900	756917295	2940	2940	2940	2940	0
86	20230727	175800	756917295	2940	2940	2940	2940	0
87	20230727	175700	756917295	2940	2940	2940	2940	0
88	20230727	175600	756917295	2940	2940	2940	2940	0
89	20230727	175500	756917295	2940	2940	2940	2940	0
90	20230727	175400	756917295	2940	2940	2940	2940	0
91	20230727	175300	756917295	2940	2940	2940	2940	0
92	20230727	175200	756917295	2940	2940	2940	2940	830
93	20230727	175100	756917295	2940	2940	2940	2940	0
94	20230727	175000	756917295	2940	2940	2940	2940	0
95	20230727	174900	756917295	2940	2940	2940	2940	0
96	20230727	174800	756917295	2940	2940	2940	2940	0
97	20230727	174700	756917295	2940	2940	2940	2940	0
98	20230727	174600	756917295	2940	2940	2940	2940	0
99	20230727	174500	756917295	2940	2940	2940	2940	0
100	20230727	174400	756917295	2940	2940	2940	2940	0
101	20230727	174300	756917295	2940	2940	2940	2940	0
102	20230727	174200	756917295	2940	2940	2940	2940	0
103	20230727	174100	756917295	2940	2940	2940	2940	0
104	20230727	174000	756917295	2940	2940	2940	2940	0
105	20230727	173900	756917295	2940	2940	2940	2940	0
106	20230727	173800	756917295	2940	2940	2940	2940	0
107	20230727	173700	756917295	2940	2940	2940	2940	0
108	20230727	173600	756917295	2940	2940	2940	2940	0
109	20230727	173500	756917295	2940	2940	2940	2940	0
110	20230727	173400	756917295	2940	2940	2940	2940	0
111	20230727	173300	756917295	2940	2940	2940	2940	0
112	20230727	173200	756917295	2940	2940	2940	2940	0
113	20230727	173100	756917295	2940	2940	2940	2940	0
114	20230727	173000	756917295	2940	2940	2940	2940	0
115	20230727	172900	756917295	2940	2940	2940	2940	0
116	20230727	172800	756917295	2940	2940	2940	2940	0
117	20230727	172700	756917295	2940	2940	2940	2940	0
118	20230727	172600	756917295	2940	2940	2940	2940	0
119	20230727	172500	756917295	2940	2940	2940	2940	0
120	20230727	172400	756917295	2940	2940	2940	2940	0
121	20230727	172300	756917295	2940	2940	2940	2940	0
122	20230727	172200	756917295	2940	2940	2940	2940	830
123	20230727	172100	756917295	2940	2940	2940	2940	0
124	20230727	172000	756917295	2940	2940	2940	2940	0
125	20230727	171900	756917295	2940	2940	2940	2940	0
126	20230727	171800	756917295	2940	2940	2940	2940	0
127	20230727	171700	756917295	2940	2940	2940	2940	0
128	20230727	171600	756917295	2940	2940	2940	2940	0
129	20230727	171500	756917295	2940	2940	2940	2940	0
130	20230727	171400	756917295	2940	2940	2940	2940	0
131	20230727	171300	756917295	2940	2940	2940	2940	0
132	20230727	171200	756917295	2940	2940	2940	2940	0
133	20230727	171100	756917295	2940	2940	2940	2940	0
134	20230727	171000	756917295	2940	2940	2940	2940	0
135	20230727	170900	756917295	2940	2940	2940	2940	0
136	20230727	170800	756917295	2940	2940	2940	2940	0
137	20230727	170700	756917295	2940	2940	2940	2940	0
138	20230727	170600	756917295	2940	2940	2940	2940	0
139	20230727	170500	756917295	2940	2940	2940	2940	0
140	20230727	170400	756917295	2940	2940	2940	2940	0
141	20230727	170300	756917295	2940	2940	2940	2940	0
142	20230727	170200	756917295	2940	2940	2940	2940	0
143	20230727	170100	756917295	2940	2940	2940	2940	0
144	20230727	170000	756917295	2940	2940	2940	2940	0
145	20230727	165900	756917295	2940	2940	2940	2940	0
146	20230727	165800	756917295	2940	2940	2940	2940	0
147	20230727	165700	756917295	2940	2940	2940	2940	0
148	20230727	165600	756917295	2940	2940	2940	2940	0
149	20230727	165500	756917295	2940	2940	2940	2940	0
150	20230727	165400	756917295	2940	2940	2940	2940	0
151	20230727	165300	756917295	2940	2940	2940	2940	0
152	20230727	165200	756917295	2940	2940	2940	2940	830
153	20230727	165100	756917295	2940	2940	2940	2940	0
154	20230727	165000	756917295	2940	2940	2940	2940	0
155	20230727	164900	756917295	2940	2940	2940	2940	0
156	20230727	164800	756917295	2940	2940	2940	2940	0
157	20230727	164700	756917295	2940	2940	2940	2940	0
158	20230727	164600	756917295	2940	2940	2940	2940	0
159	20230727	164500	756917295	2940	2940	2940	2940	0
160	20230727	164400	756917295	2940	2940	2940	2940	0
161	20230727	164300	756917295	2940	2940	2940	2940	0
162	20230727	164200	756917295	2940	2940	2940	2940	0
163	20230727	164100	756917295	2940	2940	2940	2940	0
164	20230727	164000	756917295	2940	2940	2940	2940	0
165	20230727	163900	756917295	2940	2940	2940	2940	0
166	20230727	163800	756917295	2940	2940	2940	2940	0
167	20230727	163700	756917295	2940	2940	2940	2940	0
168	20230727	163600	756917295	2940	2940	2940	2940	0
169	20230727	163500	756917295	2940	2940	2940	2940	0
170	20230727	163400	756917295	2940	2940	2940	2940	0
171	20230727	163300	756917295	2940	2940	2940	2940	0
172	20230727	163200	756917295	2940	2940	2940	2940	0
173	20230727	163100	756917295	2940	2940	2940	2940	0
174	20230727	163000	756917295	2940	2940	2940	2940	0
175	20230727	162900	756917295	2940	2940	2940	2940	0
176	20230727	162800	756917295	2940	2940	2940	2940	0
177	20230727	162700	756917295	2940	2940	2940	2940	0
178	20230727	162600	756917295	2940	2940	2940	2940	0
179	20230727	162500	756917295	2940	2940	2940	2940	0
180	20230727	162400	756917295	2940	2940	2940	2940	0
181	20230727	162300	756917295	2940	2940	2940	2940	0
182	20230727	162200	756917295	2940	2940	2940	2940	830
183	20230727	162100	756917295	2940	2940	2940	2940	0
184	20230727	162000	756917295	2940	2940	2940	2940	0
185	20230727	161900	756917295	2940	2940	2940	2940	0
186	20230727	161800	756917295	2940	2940	2940	2940	0
187	20230727	161700	756917295	2940	2940	2940	2940	0
188	20230727	161600	756917295	2940	2940	2940	2940	0
189	20230727	161500	756917295	2940	2940	2940	2940	0
190	20230727	161400	756917295	2940	2940	2940	2940	0
191	20230727	161300	756917295	2940	2940	2940	2940	0
192	20230727	161200	756917295	2940	2940	2940	2940	0
193	20230727	161100	756917295	2940	2940	2940	2940	0
194	20230727	161000	756917295	2940	2940	2940	2940	0
195	20230727	160900	756917295	2940	2940	2940	2940	0
196	20230727	160800	756917295	2940	2940	2940	2940	0
197	20230727	160700	756917295	2940	2940	2940	2940	0
198	20230727	160600	756917295	2940	2940	2940	2940	0
199	20230727	160500	756917295	2940	2940	2940	2940	0
200	20230727	160400	756917295	2940	2940	2940	2940	0
201	20230727	160300	756917295	2940	2940	2940	2940	0
202	20230727	160200	756917295	2940	2940	2940	2940	0
203	20230727	160100	756917295	2940	2940	2940	2940	0
204	20230727	160000	756917295	2940	2940	2940	2940	0
205	20230727	155900	756917295	2940	2940	2940	2940	0
206	20230727	155800	756917295	2940	2940	2940	2940	0
207	20230727	155700	756917295	2940	2940	2940	2940	0
208	20230727	155600	756917295	2940	2940	2940	2940	0
209	20230727	155500	756917295	2940	2940	2940	2940	0
210	20230727	155400	756917295	2940	2940	2940	2940	0
211	20230727	155300	756917295	2940	2940	2940	2940	0
212	20230727	155200	756917295	2940	2940	2940	2940	830
213	20230727	155100	756917295	2940	2940	2940	2940	0
214	20230727	155000	756917295	2940	2940	2940	2940	0
215	20230727	154900	756917295	2940	2940	2940	2940	0
216	20230727	154800	756917295	2940	2940	2940	2940	0
217	20230727	154700	756917295	2940	2940	2940	2940	0
218	20230727	154600	756917295	2940	2940	2940	2940	0
219	20230727	154500	756917295	2940	2940	2940	2940	0
220	20230727	154400	756917295	2940	2940	2940	2940	0
221	20230727	154300	756917295	2940	2940	2940	2940	0
222	20230727	154200	756917295	2940	2940	2940	2940	0
223	20230727	154100	756917295	2940	2940	2940	2940	0
224	20230727	154000	756917295	2940	2940	2940	2940	0
225	20230727	153900	756917295	2940	2940	2940	2940	0
226	20230727	153800	756917295	2940	2940	2940	2940	0
227	20230727	153700	756917295	2940	2940	2940	2940	0
228	20230727	153600	756917295	2940	2940	2940	2940	0
229	20230727	153500	756917295	2940	2940	2940	2940	0
230	20230727	153400	756917295	2940	2940	2940	2940	0
231	20230727	153300	756917295	2940	2940	2940	2940	0
232	20230727	153200	756917295	2940	2940	2940	2940	0
233	20230727	153100	756917295	2940	2940	2940	2940	0
234	20230727	153000	756917295	2940	2940	2940	2940	830
235	20230727	152900	754477095	2935	2935	2935	2935	0
236	20230727	152800	754477095	2935	2935	2935	2935	0
237	20230727	152700	754477095	2935	2935	2935	2935	0
238	20230727	152600	754477095	2935	2935	2935	2935	0
239	20230727	152500	754477095	2935	2935	2935	2935	0
240	20230727	152400	754477095	2935	2935	2935	2935	0
241	20230727	152300	754477095	2935	2935	2935	2935	0
242	20230727	152200	754477095	2935	2935	2935	2935	0
243	20230727	152100	754477095	2935	2935	2935	2935	0
244	20230727	152000	754477095	2935	2935	2935	2935	0
245	20230727	151900	754477095	2935	2935	2935	2930	90
246	20230727	151800	754212955	2935	2935	2935	2935	242
247	20230727	151700	753502685	2925	2940	2940	2925	2384
248	20230727	151600	746528910	2940	2945	2945	2925	2922
249	20230727	151500	737966400	2945	2945	2945	2945	61
250	20230727	151400	737786755	2945	2950	2950	2945	2902
251	20230727	151300	729225865	2950	2955	2955	2945	594
252	20230727	151200	727473765	2950	2950	2950	2950	5
253	20230727	151100	727459015	2955	2955	2955	2955	1800
254	20230727	151000	722140015	2955	2955	2955	2955	114
255	20230727	150900	721803145	2955	2955	2955	2955	460
256	20230727	150800	720443845	2955	2960	2960	2955	1104
257	20230727	150700	717176025	2960	2960	2960	2960	0
258	20230727	150600	717176025	2960	2965	2965	2960	3
259	20230727	150500	717167140	2965	2965	2965	2965	0
260	20230727	150400	717167140	2965	2965	2965	2965	0
261	20230727	150300	717167140	2965	2965	2965	2965	11
262	20230727	150200	717134525	2965	2965	2965	2965	13
263	20230727	150100	717095980	2960	2960	2965	2940	10535
264	20230727	150000	686111205	2945	2945	2945	2945	880
265	20230727	145900	683519605	2945	2955	2955	2945	8485
266	20230727	145800	658504725	2950	2950	2950	2950	0
267	20230727	145700	658504725	2950	2965	2965	2950	1646
268	20230727	145600	653635245	2965	2965	2965	2965	1
269	20230727	145500	653632280	2965	2965	2965	2965	389
270	20230727	145400	652478895	2965	2965	2965	2965	12
271	20230727	145300	652443315	2965	2965	2965	2965	0
272	20230727	145200	652443315	2965	2955	2965	2955	54
273	20230727	145100	652283255	2955	2955	2955	2955	5
274	20230727	145000	652268480	2960	2960	2960	2960	76
275	20230727	144900	652043520	2955	2955	2955	2955	0
276	20230727	144800	652043520	2955	2955	2955	2955	500
277	20230727	144700	650566020	2955	2955	2955	2955	500
278	20230727	144600	649088520	2955	2955	2955	2955	0
279	20230727	144500	649088520	2955	2955	2955	2955	50
280	20230727	144400	648940770	2955	2955	2955	2955	0
281	20230727	144300	648940770	2955	2955	2955	2955	13
282	20230727	144200	648902355	2970	2970	2970	2970	0
283	20230727	144100	648902355	2970	2970	2970	2970	104
284	20230727	144000	648593475	2970	2970	2970	2970	5
285	20230727	143900	648578625	2970	2970	2970	2970	5100
286	20230727	143800	633431625	2970	2970	2970	2970	0
287	20230727	143700	633431625	2970	2970	2970	2970	0
288	20230727	143600	633431625	2970	2970	2970	2970	1
289	20230727	143500	633428655	2970	2955	2970	2955	248
290	20230727	143400	632695785	2955	2955	2955	2955	423
291	20230727	143300	631445820	2950	2950	2950	2950	0
292	20230727	143200	631445820	2950	2950	2950	2950	26
293	20230727	143100	631369120	2950	2960	2960	2950	4000
294	20230727	143000	619563550	2960	2965	2965	2960	106
295	20230727	142900	619249265	2970	2970	2970	2970	0
296	20230727	142800	619249265	2970	2970	2970	2970	0
297	20230727	142700	619249265	2970	2970	2970	2970	4
298	20230727	142600	619237385	2970	2970	2970	2970	1
299	20230727	142500	619234415	2970	2970	2970	2970	0
300	20230727	142400	619234415	2970	2970	2970	2970	642
301	20230727	142300	617327675	2970	2970	2970	2970	5
302	20230727	142200	617312825	2970	2965	2970	2965	131
303	20230727	142100	616924200	2965	2965	2965	2965	21
304	20230727	142000	616861935	2970	2970	2970	2970	4
305	20230727	141900	616850055	2970	2970	2970	2970	0
306	20230727	141800	616850055	2970	2970	2970	2970	0
307	20230727	141700	616850055	2970	2970	2970	2970	0
308	20230727	141600	616850055	2970	2970	2970	2970	50
309	20230727	141500	616701555	2970	2965	2970	2965	201
310	20230727	141400	616105585	2965	2965	2965	2965	1
311	20230727	141300	616102620	2970	2970	2970	2970	15
312	20230727	141200	616058070	2970	2970	2970	2970	0
313	20230727	141100	616058070	2970	2970	2970	2970	0
314	20230727	141000	616058070	2970	2970	2970	2970	100
315	20230727	140900	615761070	2970	2970	2970	2970	1399
316	20230727	140800	611606040	2970	2970	2970	2970	421
317	20230727	140700	610355670	2970	2970	2970	2970	0
318	20230727	140600	610355670	2970	2970	2970	2970	0
319	20230727	140500	610355670	2970	2970	2970	2970	0
320	20230727	140400	610355670	2970	2970	2970	2970	0
321	20230727	140300	610355670	2970	2970	2970	2970	0
322	20230727	140200	610355670	2970	2965	2970	2945	482
323	20230727	140100	608934110	2965	2970	2970	2965	147
324	20230727	140000	608497535	2970	2970	2970	2965	3573
325	20230727	135900	597885730	2970	2970	2970	2970	50
326	20230727	135800	597737230	2955	2955	2955	2955	0
327	20230727	135700	597737230	2955	2955	2955	2955	0
328	20230727	135600	597737230	2955	2955	2955	2955	0
329	20230727	135500	597737230	2955	2955	2955	2955	111
330	20230727	135400	597409225	2970	2970	2970	2970	18
331	20230727	135300	597355765	2945	2950	2950	2945	429
332	20230727	135200	596092105	2955	2955	2955	2955	0
333	20230727	135100	596092105	2955	2955	2955	2955	7
334	20230727	135000	596071420	2950	2960	2960	2950	83
335	20230727	134900	595826350	2965	2965	2965	2965	3
336	20230727	134800	595817455	2970	2965	2970	2965	569
337	20230727	134700	594127820	2965	2965	2965	2965	47
338	20230727	134600	593988465	2955	2955	2955	2955	500
339	20230727	134500	592510965	2955	2955	2955	2955	95
340	20230727	134400	592230240	2950	2950	2950	2950	645
341	20230727	134300	590327490	2945	2955	2955	2945	85
342	20230727	134200	590076755	2965	2960	2965	2960	783
343	20230727	134100	587759070	2965	2965	2965	2965	0
344	20230727	134000	587759070	2965	2965	2965	2965	4
345	20230727	133900	587747210	2970	2965	2970	2965	20
346	20230727	133800	587687820	2970	2970	2970	2970	0
347	20230727	133700	587687820	2970	2970	2970	2970	66
348	20230727	133600	587491800	2970	2970	2970	2970	0
349	20230727	133500	587491800	2970	2970	2970	2970	0
350	20230727	133400	587491800	2970	2970	2970	2970	0
351	20230727	133300	587491800	2970	2970	2970	2970	0
352	20230727	133200	587491800	2970	2970	2970	2970	0
353	20230727	133100	587491800	2970	2970	2970	2970	3
354	20230727	133000	587482890	2970	2970	2970	2970	2
355	20230727	132900	587476950	2970	2970	2970	2970	3
356	20230727	132800	587468040	2950	2950	2950	2950	0
357	20230727	132700	587468040	2950	2950	2950	2950	0
358	20230727	132600	587468040	2950	2950	2950	2950	558
359	20230727	132500	585821940	2970	2970	2970	2970	2
360	20230727	132400	585816000	2970	2970	2970	2970	0
361	20230727	132300	585816000	2970	2970	2970	2970	0
362	20230727	132200	585816000	2970	2970	2970	2970	0
363	20230727	132100	585816000	2970	2970	2970	2970	0
364	20230727	132000	585816000	2970	2970	2970	2970	0
365	20230727	131900	585816000	2970	2970	2970	2970	0
366	20230727	131800	585816000	2970	2955	2970	2940	601
367	20230727	131700	584044980	2970	2970	2970	2970	44
368	20230727	131600	583914300	2960	2970	2970	2960	441
369	20230727	131500	582608900	2970	2970	2970	2965	496
370	20230727	131400	581136645	2970	2975	2975	2970	909
371	20230727	131300	578436155	2975	2975	2975	2975	191
372	20230727	131200	577867930	2975	2965	2975	2965	719
373	20230727	131100	575735775	2965	2965	2965	2965	714
374	20230727	131000	573618765	2965	2960	2965	2960	600
375	20230727	130900	571842605	2960	2960	2960	2960	62
376	20230727	130800	571659085	2950	2950	2950	2950	2500
377	20230727	130700	564284085	2960	2960	2960	2960	202
378	20230727	130600	563686165	2960	2960	2960	2960	0
379	20230727	130500	563686165	2960	2960	2960	2960	0
380	20230727	130400	563686165	2960	2960	2960	2960	1
381	20230727	130300	563683205	2950	2950	2950	2950	586
382	20230727	130200	561954505	2960	2960	2960	2960	0
383	20230727	130100	561954505	2960	2960	2960	2960	500
384	20230727	130000	560474505	2960	2960	2960	2960	3245
385	20230727	125900	550869305	2960	2960	2960	2960	12
386	20230727	125800	550833785	2960	2960	2960	2960	100
387	20230727	125700	550537785	2960	2960	2960	2960	2
388	20230727	125600	550531865	2955	2955	2955	2955	0
389	20230727	125500	550531865	2955	2955	2955	2955	0
390	20230727	125400	550531865	2955	2950	2955	2950	2808
391	20230727	125300	542234975	2950	2950	2950	2950	250
392	20230727	125200	541497475	2940	2940	2940	2940	900
393	20230727	125100	538851475	2940	2940	2940	2940	0
394	20230727	125000	538851475	2940	2945	2945	2940	600
395	20230727	124900	537085515	2945	2945	2945	2945	50
396	20230727	124800	536938265	2950	2950	2950	2950	590
397	20230727	124700	535197765	2950	2950	2950	2950	1
398	20230727	124600	535194815	2940	2940	2940	2940	70
399	20230727	124500	534989015	2940	2940	2940	2940	80
400	20230727	124400	534753815	2945	2945	2945	2945	6
401	20230727	124300	534736145	2940	2960	2960	2940	737
402	20230727	124200	532569345	2960	2960	2960	2960	1
403	20230727	124100	532566385	2960	2960	2960	2960	4
404	20230727	124000	532554545	2960	2960	2960	2960	10
405	20230727	123900	532524945	2940	2960	2960	2930	172
406	20230727	123800	532020285	2945	2945	2945	2945	10
407	20230727	123700	531990835	2950	2950	2950	2950	5
408	20230727	123600	531976085	2960	2960	2960	2960	0
409	20230727	123500	531976085	2960	2915	2960	2915	129
410	20230727	123400	531596480	2930	2930	2930	2930	0
411	20230727	123300	531596480	2930	2930	2930	2930	0
412	20230727	123200	531596480	2930	2935	2935	2930	289
413	20230727	123100	530748515	2910	2910	2910	2910	0
414	20230727	123000	530748515	2910	2910	2910	2910	0
415	20230727	122900	530748515	2910	2910	2910	2910	0
416	20230727	122800	530748515	2910	2910	2910	2910	0
417	20230727	122700	530748515	2910	2920	2920	2910	430
418	20230727	122600	529495715	2930	2930	2930	2930	10
419	20230727	122500	529466415	2935	2920	2935	2915	2524
420	20230727	122400	522089660	2935	2935	2935	2935	0
421	20230727	122300	522089660	2935	2935	2935	2935	0
422	20230727	122200	522089660	2935	2935	2935	2935	9
423	20230727	122100	522063245	2930	2930	2930	2930	0
424	20230727	122000	522063245	2930	2920	2930	2920	28
425	20230727	121900	521981385	2920	2925	2925	2920	572
426	20230727	121800	520310785	2930	2930	2930	2930	420
427	20230727	121700	519080185	2935	2935	2935	2935	569
428	20230727	121600	517410170	2935	2935	2935	2935	10
429	20230727	121500	517380820	2935	2935	2935	2935	0
430	20230727	121400	517380820	2935	2935	2935	2935	99
431	20230727	121300	517090255	2935	2935	2935	2935	0
432	20230727	121200	517090255	2935	2935	2935	2935	401
433	20230727	121100	515913320	2950	2950	2950	2950	0
434	20230727	121000	515913320	2950	2950	2950	2950	2
435	20230727	120900	515907420	2935	2940	2940	2930	6157
436	20230727	120800	497851200	2940	2940	2940	2940	0
437	20230727	120700	497851200	2940	2940	2940	2940	0
438	20230727	120600	497851200	2940	2940	2940	2940	0
439	20230727	120500	497851200	2940	2940	2940	2940	0
440	20230727	120400	497851200	2940	2940	2940	2940	2095
441	20230727	120300	491691900	2945	2950	2950	2945	1109
442	20230727	120200	488421125	2955	2955	2955	2955	0
443	20230727	120100	488421125	2955	2955	2955	2955	0
444	20230727	120000	488421125	2955	2955	2955	2955	0
445	20230727	115900	488421125	2955	2955	2955	2955	5
446	20230727	115800	488406350	2960	2960	2960	2960	0
447	20230727	115700	488406350	2960	2960	2960	2960	200
448	20230727	115600	487814350	2960	2960	2960	2960	0
449	20230727	115500	487814350	2960	2960	2960	2960	0
450	20230727	115400	487814350	2960	2960	2960	2960	10
451	20230727	115300	487784750	2960	2960	2960	2960	0
452	20230727	115200	487784750	2960	2960	2960	2960	0
453	20230727	115100	487784750	2960	2955	2960	2955	5334
454	20230727	115000	471996775	2955	2955	2955	2955	0
455	20230727	114900	471996775	2955	2955	2955	2955	923
456	20230727	114800	469269310	2955	2955	2955	2955	0
457	20230727	114700	469269310	2955	2955	2955	2955	0
458	20230727	114600	469269310	2955	2955	2955	2955	0
459	20230727	114500	469269310	2955	2955	2955	2955	0
460	20230727	114400	469269310	2955	2955	2955	2955	0
461	20230727	114300	469269310	2955	2955	2955	2930	4621
462	20230727	114200	455692995	2955	2955	2955	2955	1
463	20230727	114100	455690040	2965	2965	2965	2965	0
464	20230727	114000	455690040	2965	2960	2965	2960	11
465	20230727	113900	455657475	2960	2960	2960	2960	195
466	20230727	113800	455080275	2960	2960	2960	2960	0
467	20230727	113700	455080275	2960	2960	2960	2960	6
468	20230727	113600	455062515	2965	2965	2965	2965	0
469	20230727	113500	455062515	2965	2965	2965	2965	28
470	20230727	113400	454979495	2965	2960	2965	2960	125
471	20230727	113300	454609305	2960	2960	2960	2960	1367
472	20230727	113200	450562985	2955	2955	2955	2955	30
473	20230727	113100	450474335	2955	2955	2955	2955	120
474	20230727	113000	450119735	2955	2955	2955	2955	1
475	20230727	112900	450116780	2960	2960	2960	2960	0
476	20230727	112800	450116780	2960	2960	2960	2960	1
477	20230727	112700	450113820	2945	2965	2965	2945	11831
478	20230727	112600	415208690	2965	2970	2970	2965	37
479	20230727	112500	415098810	2970	2970	2970	2970	61
480	20230727	112400	414917640	2970	2970	2970	2970	50
481	20230727	112300	414769140	2970	2970	2970	2970	580
482	20230727	112200	413046540	2970	2970	2970	2970	1520
483	20230727	112100	408532140	2970	2970	2970	2970	1
484	20230727	112000	408529170	2975	2980	2980	2975	584
485	20230727	111900	406788870	2980	2980	2980	2980	60
486	20230727	111800	406610070	2980	2970	2985	2970	1066
487	20230727	111700	403440185	2970	2965	2970	2965	960
488	20230727	111600	400592220	2965	2965	2965	2965	372
489	20230727	111500	399489240	2965	2965	2965	2965	0
490	20230727	111400	399489240	2965	2965	2965	2965	0
491	20230727	111300	399489240	2965	2965	2965	2965	0
492	20230727	111200	399489240	2965	2965	2965	2965	0
493	20230727	111100	399489240	2965	2970	2970	2965	100
494	20230727	111000	399192715	2965	2965	2965	2965	0
495	20230727	110900	399192715	2965	2970	2970	2965	500
496	20230727	110800	397709215	2970	2970	2970	2965	2015
497	20230727	110700	391726640	2980	2980	2980	2980	0
498	20230727	110600	391726640	2980	2990	2990	2980	349
499	20230727	110500	390686610	2980	2980	2980	2980	202
500	20230727	110400	390084650	2980	2990	2990	2980	1652
501	20230727	110300	385149690	2990	2980	2990	2980	4581
502	20230727	110200	371466080	2980	2975	2980	2975	1001
503	20230727	110100	368488100	2975	2975	2975	2975	0
504	20230727	110000	368488100	2975	2980	2980	2975	660
505	20230727	105900	366524550	2980	2980	2980	2980	907
506	20230727	105800	363821690	2980	2980	2980	2980	137
507	20230727	105700	363413430	2980	2980	2980	2980	93
508	20230727	105600	363136290	2980	2980	2980	2980	610
509	20230727	105500	361318490	2980	2980	2980	2980	0
510	20230727	105400	361318490	2980	2980	2980	2980	0
511	20230727	105300	361318490	2980	2980	2980	2980	119
512	20230727	105200	360963870	2980	2980	2980	2975	30
513	20230727	105100	360874515	2990	2990	2990	2990	10
514	20230727	105000	360844615	2965	2965	2965	2965	0
515	20230727	104900	360844615	2965	2965	2965	2965	0
516	20230727	104800	360844615	2965	2970	2970	2965	20
517	20230727	104700	360785305	2975	2975	2975	2975	17
518	20230727	104600	360734730	2975	2980	2980	2975	1370
519	20230727	104500	356658970	2990	2980	2990	2980	14
520	20230727	104400	356617130	2975	2985	2985	2975	3000
521	20230727	104300	347682245	2990	2990	2990	2980	52
522	20230727	104200	347527095	2990	2990	2990	2990	127
523	20230727	104100	347147365	2990	2985	2990	2985	32
524	20230727	104000	347051835	2980	2980	2980	2980	2941
525	20230727	103900	338287655	2975	2970	2975	2970	983
526	20230727	103800	335363235	2970	2970	2970	2970	31
527	20230727	103700	335271165	2975	2975	2975	2975	50
528	20230727	103600	335122415	2975	2975	2975	2975	1
529	20230727	103500	335119440	2970	2970	2970	2970	248
530	20230727	103400	334382880	2970	2970	2970	2970	0
531	20230727	103300	334382880	2970	2970	2970	2970	5
532	20230727	103200	334368030	2970	2970	2970	2970	0
533	20230727	103100	334368030	2970	2970	2970	2970	639
534	20230727	103000	332470200	2970	2970	2970	2970	1
535	20230727	102900	332467230	2950	2960	2970	2950	4710
536	20230727	102800	318521580	2960	2960	2960	2960	0
537	20230727	102700	318521580	2960	2960	2960	2960	0
538	20230727	102600	318521580	2960	2960	2960	2960	11
539	20230727	102500	318489020	2960	2960	2960	2960	159
540	20230727	102400	318018380	2960	2960	2960	2960	840
541	20230727	102300	315531980	2960	2960	2960	2960	26
542	20230727	102200	315455020	2960	2960	2960	2960	215
543	20230727	102100	314818620	2960	2960	2960	2960	400
544	20230727	102000	313634620	2960	2955	2960	2950	817
545	20230727	101900	311222735	2955	2955	2955	2955	0
546	20230727	101800	311222735	2955	2970	2970	2955	1101
547	20230727	101700	307952780	2970	2970	2970	2970	660
548	20230727	101600	305992580	2970	2970	2970	2970	2
549	20230727	101500	305986640	2975	2960	2975	2960	29
550	20230727	101400	305900605	2955	2955	2955	2955	0
551	20230727	101300	305900605	2955	2955	2955	2955	10
552	20230727	101200	305871055	2970	2970	2970	2970	1450
553	20230727	101100	301564555	2960	2955	2960	2955	1500
554	20230727	101000	297127055	2955	2955	2955	2955	1225
555	20230727	100900	293507180	2965	2965	2965	2965	0
556	20230727	100800	293507180	2965	2965	2965	2965	0
557	20230727	100700	293507180	2965	2960	2965	2960	1685
558	20230727	100600	288515185	2960	2960	2960	2960	0
559	20230727	100500	288515185	2960	2965	2965	2960	455
560	20230727	100400	287167385	2965	2965	2965	2965	0
561	20230727	100300	287167385	2965	2965	2965	2965	27
562	20230727	100200	287087330	2955	2955	2955	2955	163
563	20230727	100100	286605665	2955	2955	2955	2955	5
564	20230727	100000	286590890	2950	2955	2955	2950	569
565	20230727	095900	284909500	2960	2965	2965	2960	757
566	20230727	095800	282668775	2960	2960	2960	2960	103
567	20230727	095700	282363895	2950	2950	2950	2950	57
568	20230727	095600	282195745	2950	2955	2955	2945	565
569	20230727	095500	280528605	2950	2950	2950	2950	18
570	20230727	095400	280475505	2960	2960	2960	2950	371
571	20230727	095300	279379055	2960	2960	2960	2960	0
572	20230727	095200	279379055	2960	2965	2965	2960	702
573	20230727	095100	277298125	2965	2965	2965	2960	586
574	20230727	095000	275563550	2970	2970	2970	2970	17020
575	20230727	094900	225014150	2970	2970	2970	2970	2247
576	20230727	094800	218340560	2970	2970	2970	2970	0
577	20230727	094700	218340560	2970	2970	2970	2970	0
578	20230727	094600	218340560	2970	2970	2970	2970	27
579	20230727	094500	218260370	2955	2970	2970	2955	57
580	20230727	094400	218091125	2960	2955	2960	2955	3500
581	20230727	094300	207731150	2955	2955	2955	2955	11
582	20230727	094200	207698645	2960	2960	2960	2960	0
583	20230727	094100	207698645	2960	2960	2960	2960	455
584	20230727	094000	206351845	2960	2960	2960	2960	230
585	20230727	093900	205671045	2960	2960	2960	2960	90
586	20230727	093800	205404645	2960	2960	2960	2960	71
587	20230727	093700	205194485	2960	2960	2960	2960	2
588	20230727	093600	205188565	2960	2960	2960	2960	584
589	20230727	093500	203459925	2965	2965	2965	2965	40
590	20230727	093400	203341325	2960	2955	2970	2935	2612
591	20230727	093300	195668275	2970	2970	2970	2970	0
592	20230727	093200	195668275	2970	2965	2970	2950	480
593	20230727	093100	194244255	2970	2970	2970	2970	41
594	20230727	093000	194122485	2970	2965	2970	2965	116
595	20230727	092900	193778530	2970	2975	2975	2960	301
596	20230727	092800	192884945	2970	2970	2970	2970	110
597	20230727	092700	192558245	2975	2970	2975	2970	2482
598	20230727	092600	185186430	2970	2955	2975	2955	1477
599	20230727	092500	180821545	2975	2975	2975	2975	676
600	20230727	092400	178810445	2975	2975	2975	2975	5
601	20230727	092300	178795570	2955	2960	2995	2955	1170
602	20230727	092200	175316975	2970	2970	2970	2970	1477
603	20230727	092100	170930285	2970	2970	2970	2970	20
604	20230727	092000	170870885	2970	2960	2970	2955	20726
605	20230727	091900	109520435	2960	2955	2960	2955	2999
606	20230727	091800	100651015	2955	2950	2955	2950	3072
607	20230727	091700	91588590	2950	2945	2950	2945	26
608	20230727	091600	91511910	2950	2955	2955	2940	238
609	20230727	091500	90811450	2950	2955	2955	2950	319
610	20230727	091400	89868810	2955	2940	2960	2940	4977
611	20230727	091300	75172025	2940	2930	2940	2930	2182
612	20230727	091200	68776615	2940	2940	2940	2940	50
613	20230727	091100	68629615	2940	2920	2940	2920	2668
614	20230727	091000	60799695	2920	2910	2920	2910	121
615	20230727	090900	60446585	2910	2905	2910	2905	1135
616	20230727	090800	57148400	2905	2930	2930	2905	2543
617	20230727	090700	49735395	2935	2930	2935	2930	1660
618	20230727	090600	44865295	2950	2930	2950	2925	2655
619	20230727	090500	37058065	2940	2950	2950	2940	262
620	20230727	090400	36286865	2970	2970	2970	2970	2840
621	20230727	090300	27852065	2980	2945	2980	2945	4128
622	20230727	090200	15599395	2930	2925	2930	2925	2055
623	20230727	090100	9581960	2930	2880	2930	2880	1120
624	20230727	090000	6339380	2880	2880	2900	2880	1919