KissMeData/067290/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	193000	594508880	2940	2940	2940	2940	1878
3	20230728	192900	594508880	2940	2940	2940	2940	0
4	20230728	192800	594508880	2940	2940	2940	2940	0
5	20230728	192700	594508880	2940	2940	2940	2940	0
6	20230728	192600	594508880	2940	2940	2940	2940	0
7	20230728	192500	594508880	2940	2940	2940	2940	0
8	20230728	192400	594508880	2940	2940	2940	2940	0
9	20230728	192300	594508880	2940	2940	2940	2940	0
10	20230728	192200	594508880	2940	2940	2940	2940	0
11	20230728	192100	594508880	2940	2940	2940	2940	0
12	20230728	192000	594508880	2940	2940	2940	2940	0
13	20230728	191900	594508880	2940	2940	2940	2940	0
14	20230728	191800	594508880	2940	2940	2940	2940	0
15	20230728	191700	594508880	2940	2940	2940	2940	0
16	20230728	191600	594508880	2940	2940	2940	2940	0
17	20230728	191500	594508880	2940	2940	2940	2940	0
18	20230728	191400	594508880	2940	2940	2940	2940	0
19	20230728	191300	594508880	2940	2940	2940	2940	0
20	20230728	191200	594508880	2940	2940	2940	2940	0
21	20230728	191100	594508880	2940	2940	2940	2940	0
22	20230728	191000	594508880	2940	2940	2940	2940	0
23	20230728	190900	594508880	2940	2940	2940	2940	0
24	20230728	190800	594508880	2940	2940	2940	2940	0
25	20230728	190700	594508880	2940	2940	2940	2940	0
26	20230728	190600	594508880	2940	2940	2940	2940	0
27	20230728	190500	594508880	2940	2940	2940	2940	0
28	20230728	190400	594508880	2940	2940	2940	2940	0
29	20230728	190300	594508880	2940	2940	2940	2940	0
30	20230728	190200	594508880	2940	2940	2940	2940	0
31	20230728	190100	594508880	2940	2940	2940	2940	0
32	20230728	190000	594508880	2940	2940	2940	2940	1878
33	20230728	185900	594508880	2940	2940	2940	2940	0
34	20230728	185800	594508880	2940	2940	2940	2940	0
35	20230728	185700	594508880	2940	2940	2940	2940	0
36	20230728	185600	594508880	2940	2940	2940	2940	0
37	20230728	185500	594508880	2940	2940	2940	2940	0
38	20230728	185400	594508880	2940	2940	2940	2940	0
39	20230728	185300	594508880	2940	2940	2940	2940	0
40	20230728	185200	594508880	2940	2940	2940	2940	0
41	20230728	185100	594508880	2940	2940	2940	2940	0
42	20230728	185000	594508880	2940	2940	2940	2940	0
43	20230728	184900	594508880	2940	2940	2940	2940	0
44	20230728	184800	594508880	2940	2940	2940	2940	0
45	20230728	184700	594508880	2940	2940	2940	2940	0
46	20230728	184600	594508880	2940	2940	2940	2940	0
47	20230728	184500	594508880	2940	2940	2940	2940	0
48	20230728	184400	594508880	2940	2940	2940	2940	0
49	20230728	184300	594508880	2940	2940	2940	2940	0
50	20230728	184200	594508880	2940	2940	2940	2940	0
51	20230728	184100	594508880	2940	2940	2940	2940	0
52	20230728	184000	594508880	2940	2940	2940	2940	0
53	20230728	183900	594508880	2940	2940	2940	2940	0
54	20230728	183800	594508880	2940	2940	2940	2940	0
55	20230728	183700	594508880	2940	2940	2940	2940	0
56	20230728	183600	594508880	2940	2940	2940	2940	0
57	20230728	183500	594508880	2940	2940	2940	2940	0
58	20230728	183400	594508880	2940	2940	2940	2940	0
59	20230728	183300	594508880	2940	2940	2940	2940	0
60	20230728	183200	594508880	2940	2940	2940	2940	0
61	20230728	183100	594508880	2940	2940	2940	2940	0
62	20230728	183000	594508880	2940	2940	2940	2940	1878
63	20230728	182900	594508880	2940	2940	2940	2940	0
64	20230728	182800	594508880	2940	2940	2940	2940	0
65	20230728	182700	594508880	2940	2940	2940	2940	0
66	20230728	182600	594508880	2940	2940	2940	2940	0
67	20230728	182500	594508880	2940	2940	2940	2940	0
68	20230728	182400	594508880	2940	2940	2940	2940	0
69	20230728	182300	594508880	2940	2940	2940	2940	0
70	20230728	182200	594508880	2940	2940	2940	2940	0
71	20230728	182100	594508880	2940	2940	2940	2940	0
72	20230728	182000	594508880	2940	2940	2940	2940	0
73	20230728	181900	594508880	2940	2940	2940	2940	0
74	20230728	181800	594508880	2940	2940	2940	2940	0
75	20230728	181700	594508880	2940	2940	2940	2940	0
76	20230728	181600	594508880	2940	2940	2940	2940	0
77	20230728	181500	594508880	2940	2940	2940	2940	0
78	20230728	181400	594508880	2940	2940	2940	2940	0
79	20230728	181300	594508880	2940	2940	2940	2940	0
80	20230728	181200	594508880	2940	2940	2940	2940	0
81	20230728	181100	594508880	2940	2940	2940	2940	0
82	20230728	181000	594508880	2940	2940	2940	2940	0
83	20230728	180900	594508880	2940	2940	2940	2940	0
84	20230728	180800	594508880	2940	2940	2940	2940	0
85	20230728	180700	594508880	2940	2940	2940	2940	0
86	20230728	180600	594508880	2940	2940	2940	2940	0
87	20230728	180500	594508880	2940	2940	2940	2940	0
88	20230728	180400	594508880	2940	2940	2940	2940	0
89	20230728	180300	594508880	2940	2940	2940	2940	0
90	20230728	180200	594508880	2940	2940	2940	2940	0
91	20230728	180100	594508880	2940	2940	2940	2940	0
92	20230728	180000	594508880	2940	2940	2940	2940	1878
93	20230728	175900	594508880	2940	2940	2940	2940	0
94	20230728	175800	594508880	2940	2940	2940	2940	0
95	20230728	175700	594508880	2940	2940	2940	2940	0
96	20230728	175600	594508880	2940	2940	2940	2940	0
97	20230728	175500	594508880	2940	2940	2940	2940	0
98	20230728	175400	594508880	2940	2940	2940	2940	0
99	20230728	175300	594508880	2940	2940	2940	2940	0
100	20230728	175200	594508880	2940	2940	2940	2940	0
101	20230728	175100	594508880	2940	2940	2940	2940	0
102	20230728	175000	594508880	2940	2940	2940	2940	0
103	20230728	174900	594508880	2940	2940	2940	2940	0
104	20230728	174800	594508880	2940	2940	2940	2940	0
105	20230728	174700	594508880	2940	2940	2940	2940	0
106	20230728	174600	594508880	2940	2940	2940	2940	0
107	20230728	174500	594508880	2940	2940	2940	2940	0
108	20230728	174400	594508880	2940	2940	2940	2940	0
109	20230728	174300	594508880	2940	2940	2940	2940	0
110	20230728	174200	594508880	2940	2940	2940	2940	0
111	20230728	174100	594508880	2940	2940	2940	2940	0
112	20230728	174000	594508880	2940	2940	2940	2940	0
113	20230728	173900	594508880	2940	2940	2940	2940	0
114	20230728	173800	594508880	2940	2940	2940	2940	0
115	20230728	173700	594508880	2940	2940	2940	2940	0
116	20230728	173600	594508880	2940	2940	2940	2940	0
117	20230728	173500	594508880	2940	2940	2940	2940	0
118	20230728	173400	594508880	2940	2940	2940	2940	0
119	20230728	173300	594508880	2940	2940	2940	2940	0
120	20230728	173200	594508880	2940	2940	2940	2940	0
121	20230728	173100	594508880	2940	2940	2940	2940	0
122	20230728	173000	594508880	2940	2940	2940	2940	1878
123	20230728	172900	594508880	2940	2940	2940	2940	0
124	20230728	172800	594508880	2940	2940	2940	2940	0
125	20230728	172700	594508880	2940	2940	2940	2940	0
126	20230728	172600	594508880	2940	2940	2940	2940	0
127	20230728	172500	594508880	2940	2940	2940	2940	0
128	20230728	172400	594508880	2940	2940	2940	2940	0
129	20230728	172300	594508880	2940	2940	2940	2940	0
130	20230728	172200	594508880	2940	2940	2940	2940	0
131	20230728	172100	594508880	2940	2940	2940	2940	0
132	20230728	172000	594508880	2940	2940	2940	2940	0
133	20230728	171900	594508880	2940	2940	2940	2940	0
134	20230728	171800	594508880	2940	2940	2940	2940	0
135	20230728	171700	594508880	2940	2940	2940	2940	0
136	20230728	171600	594508880	2940	2940	2940	2940	0
137	20230728	171500	594508880	2940	2940	2940	2940	0
138	20230728	171400	594508880	2940	2940	2940	2940	0
139	20230728	171300	594508880	2940	2940	2940	2940	0
140	20230728	171200	594508880	2940	2940	2940	2940	0
141	20230728	171100	594508880	2940	2940	2940	2940	0
142	20230728	171000	594508880	2940	2940	2940	2940	0
143	20230728	170900	594508880	2940	2940	2940	2940	0
144	20230728	170800	594508880	2940	2940	2940	2940	0
145	20230728	170700	594508880	2940	2940	2940	2940	0
146	20230728	170600	594508880	2940	2940	2940	2940	0
147	20230728	170500	594508880	2940	2940	2940	2940	0
148	20230728	170400	594508880	2940	2940	2940	2940	0
149	20230728	170300	594508880	2940	2940	2940	2940	0
150	20230728	170200	594508880	2940	2940	2940	2940	0
151	20230728	170100	594508880	2940	2940	2940	2940	0
152	20230728	170000	594508880	2940	2940	2940	2940	1878
153	20230728	165900	594508880	2940	2940	2940	2940	0
154	20230728	165800	594508880	2940	2940	2940	2940	0
155	20230728	165700	594508880	2940	2940	2940	2940	0
156	20230728	165600	594508880	2940	2940	2940	2940	0
157	20230728	165500	594508880	2940	2940	2940	2940	0
158	20230728	165400	594508880	2940	2940	2940	2940	0
159	20230728	165300	594508880	2940	2940	2940	2940	0
160	20230728	165200	594508880	2940	2940	2940	2940	0
161	20230728	165100	594508880	2940	2940	2940	2940	0
162	20230728	165000	594508880	2940	2940	2940	2940	0
163	20230728	164900	594508880	2940	2940	2940	2940	0
164	20230728	164800	594508880	2940	2940	2940	2940	0
165	20230728	164700	594508880	2940	2940	2940	2940	0
166	20230728	164600	594508880	2940	2940	2940	2940	0
167	20230728	164500	594508880	2940	2940	2940	2940	0
168	20230728	164400	594508880	2940	2940	2940	2940	0
169	20230728	164300	594508880	2940	2940	2940	2940	0
170	20230728	164200	594508880	2940	2940	2940	2940	0
171	20230728	164100	594508880	2940	2940	2940	2940	0
172	20230728	164000	594508880	2940	2940	2940	2940	0
173	20230728	163900	594508880	2940	2940	2940	2940	0
174	20230728	163800	594508880	2940	2940	2940	2940	0
175	20230728	163700	594508880	2940	2940	2940	2940	0
176	20230728	163600	594508880	2940	2940	2940	2940	0
177	20230728	163500	594508880	2940	2940	2940	2940	0
178	20230728	163400	594508880	2940	2940	2940	2940	0
179	20230728	163300	594508880	2940	2940	2940	2940	0
180	20230728	163200	594508880	2940	2940	2940	2940	0
181	20230728	163100	594508880	2940	2940	2940	2940	0
182	20230728	163000	594508880	2940	2940	2940	2940	1878
183	20230728	162900	594508880	2940	2940	2940	2940	0
184	20230728	162800	594508880	2940	2940	2940	2940	0
185	20230728	162700	594508880	2940	2940	2940	2940	0
186	20230728	162600	594508880	2940	2940	2940	2940	0
187	20230728	162500	594508880	2940	2940	2940	2940	0
188	20230728	162400	594508880	2940	2940	2940	2940	0
189	20230728	162300	594508880	2940	2940	2940	2940	0
190	20230728	162200	594508880	2940	2940	2940	2940	0
191	20230728	162100	594508880	2940	2940	2940	2940	0
192	20230728	162000	594508880	2940	2940	2940	2940	0
193	20230728	161900	594508880	2940	2940	2940	2940	0
194	20230728	161800	594508880	2940	2940	2940	2940	0
195	20230728	161700	594508880	2940	2940	2940	2940	0
196	20230728	161600	594508880	2940	2940	2940	2940	0
197	20230728	161500	594508880	2940	2940	2940	2940	0
198	20230728	161400	594508880	2940	2940	2940	2940	0
199	20230728	161300	594508880	2940	2940	2940	2940	0
200	20230728	161200	594508880	2940	2940	2940	2940	0
201	20230728	161100	594508880	2940	2940	2940	2940	0
202	20230728	161000	594508880	2940	2940	2940	2940	0
203	20230728	160900	594508880	2940	2940	2940	2940	0
204	20230728	160800	594508880	2940	2940	2940	2940	0
205	20230728	160700	594508880	2940	2940	2940	2940	0
206	20230728	160600	594508880	2940	2940	2940	2940	0
207	20230728	160500	594508880	2940	2940	2940	2940	0
208	20230728	160400	594508880	2940	2940	2940	2940	0
209	20230728	160300	594508880	2940	2940	2940	2940	0
210	20230728	160200	594508880	2940	2940	2940	2940	0
211	20230728	160100	594508880	2940	2940	2940	2940	0
212	20230728	160000	594508880	2940	2940	2940	2940	1878
213	20230728	155900	594508880	2940	2940	2940	2940	0
214	20230728	155800	594508880	2940	2940	2940	2940	0
215	20230728	155700	594508880	2940	2940	2940	2940	0
216	20230728	155600	594508880	2940	2940	2940	2940	0
217	20230728	155500	594508880	2940	2940	2940	2940	0
218	20230728	155400	594508880	2940	2940	2940	2940	0
219	20230728	155300	594508880	2940	2940	2940	2940	0
220	20230728	155200	594508880	2940	2940	2940	2940	0
221	20230728	155100	594508880	2940	2940	2940	2940	0
222	20230728	155000	594508880	2940	2940	2940	2940	0
223	20230728	154900	594508880	2940	2940	2940	2940	0
224	20230728	154800	594508880	2940	2940	2940	2940	0
225	20230728	154700	594508880	2940	2940	2940	2940	0
226	20230728	154600	594508880	2940	2940	2940	2940	0
227	20230728	154500	594508880	2940	2940	2940	2940	0
228	20230728	154400	594508880	2940	2940	2940	2940	0
229	20230728	154300	594508880	2940	2940	2940	2940	0
230	20230728	154200	594508880	2940	2940	2940	2940	0
231	20230728	154100	594508880	2940	2940	2940	2940	0
232	20230728	154000	594508880	2940	2940	2940	2940	0
233	20230728	153900	594508880	2940	2940	2940	2940	0
234	20230728	153800	594508880	2940	2940	2940	2940	0
235	20230728	153700	594508880	2940	2940	2940	2940	0
236	20230728	153600	594508880	2940	2940	2940	2940	0
237	20230728	153500	594508880	2940	2940	2940	2940	0
238	20230728	153400	594508880	2940	2940	2940	2940	0
239	20230728	153300	594508880	2940	2940	2940	2940	0
240	20230728	153200	594508880	2940	2940	2940	2940	0
241	20230728	153100	594508880	2940	2940	2940	2940	0
242	20230728	153000	594508880	2940	2940	2940	2940	3756
243	20230728	152900	588987560	2935	2935	2935	2935	0
244	20230728	152800	588987560	2935	2935	2935	2935	0
245	20230728	152700	588987560	2935	2935	2935	2935	0
246	20230728	152600	588987560	2935	2935	2935	2935	0
247	20230728	152500	588987560	2935	2935	2935	2935	0
248	20230728	152400	588987560	2935	2935	2935	2935	0
249	20230728	152300	588987560	2935	2935	2935	2935	0
250	20230728	152200	588987560	2935	2935	2935	2935	0
251	20230728	152100	588987560	2935	2935	2935	2935	0
252	20230728	152000	588987560	2935	2935	2935	2935	0
253	20230728	151900	588987560	2935	2935	2935	2935	3
254	20230728	151800	588978755	2935	2930	2935	2900	6271
255	20230728	151700	570670265	2930	2930	2930	2930	2
256	20230728	151600	570664405	2935	2935	2935	2935	0
257	20230728	151500	570664405	2935	2935	2935	2935	1
258	20230728	151400	570661470	2935	2935	2935	2935	0
259	20230728	151300	570661470	2935	2935	2935	2935	1242
260	20230728	151200	567016200	2935	2930	2935	2930	4
261	20230728	151100	567004475	2935	2925	2935	2920	1269
262	20230728	151000	563294480	2925	2930	2935	2925	183
263	20230728	150900	562758795	2925	2920	2935	2920	32
264	20230728	150800	562665150	2920	2935	2935	2920	411
265	20230728	150700	561462370	2920	2920	2920	2920	0
266	20230728	150600	561462370	2920	2930	2930	2920	56
267	20230728	150500	561298840	2930	2940	2940	2930	51
268	20230728	150400	561149400	2920	2940	2945	2920	98
269	20230728	150300	560862675	2945	2945	2945	2945	0
270	20230728	150200	560862675	2945	2930	2950	2925	779
271	20230728	150100	558579040	2935	2935	2935	2935	26
272	20230728	150000	558502730	2935	2935	2935	2930	325
273	20230728	145900	557548980	2935	2935	2935	2935	378
274	20230728	145800	556439550	2930	2930	2930	2930	468
275	20230728	145700	555068310	2930	2935	2935	2930	28
276	20230728	145600	554986170	2940	2955	2955	2940	173
277	20230728	145500	554476680	2950	2950	2950	2950	0
278	20230728	145400	554476680	2950	2950	2950	2950	1
279	20230728	145300	554473730	2955	2945	2955	2945	2
280	20230728	145200	554467830	2955	2950	2955	2950	2
281	20230728	145100	554461925	2955	2950	2955	2950	431
282	20230728	145000	553189075	2945	2945	2945	2945	1
283	20230728	144900	553186130	2955	2940	2955	2940	3500
284	20230728	144800	542868815	2940	2940	2940	2940	0
285	20230728	144700	542868815	2940	2935	2940	2935	1369
286	20230728	144600	538846455	2940	2940	2940	2940	2000
287	20230728	144500	532966455	2940	2930	2940	2930	2189
288	20230728	144400	526536800	2930	2930	2930	2930	0
289	20230728	144300	526536800	2930	2930	2930	2930	0
290	20230728	144200	526536800	2930	2930	2930	2930	0
291	20230728	144100	526536800	2930	2930	2930	2930	0
292	20230728	144000	526536800	2930	2930	2930	2930	0
293	20230728	143900	526536800	2930	2925	2930	2925	407
294	20230728	143800	525344295	2930	2930	2930	2930	0
295	20230728	143700	525344295	2930	2930	2930	2930	21
296	20230728	143600	525282765	2930	2935	2935	2930	2284
297	20230728	143500	518584690	2940	2935	2940	2930	4
298	20230728	143400	518572950	2940	2935	2940	2935	518
299	20230728	143300	517052520	2930	2930	2930	2930	0
300	20230728	143200	517052520	2930	2930	2930	2930	121
301	20230728	143100	516697990	2935	2935	2935	2935	500
302	20230728	143000	515230490	2935	2930	2935	2930	8
303	20230728	142900	515207045	2935	2930	2935	2930	109
304	20230728	142800	514887670	2935	2935	2935	2935	81
305	20230728	142700	514649935	2935	2940	2940	2935	182
306	20230728	142600	514115750	2925	2935	2935	2925	3
307	20230728	142500	514106960	2940	2940	2940	2940	0
308	20230728	142400	514106960	2940	2925	2940	2925	507
309	20230728	142300	512623880	2935	2935	2935	2935	1478
310	20230728	142200	508285950	2935	2935	2935	2935	0
311	20230728	142100	508285950	2935	2935	2935	2935	9
312	20230728	142000	508259535	2930	2930	2930	2930	41
313	20230728	141900	508139405	2920	2920	2920	2920	0
314	20230728	141800	508139405	2920	2920	2920	2920	43
315	20230728	141700	508013845	2920	2920	2920	2920	0
316	20230728	141600	508013845	2920	2920	2920	2920	98
317	20230728	141500	507727685	2920	2920	2920	2920	0
318	20230728	141400	507727685	2920	2920	2920	2920	2
319	20230728	141300	507721845	2930	2930	2930	2930	1
320	20230728	141200	507718915	2930	2930	2930	2930	0
321	20230728	141100	507718915	2930	2930	2930	2930	0
322	20230728	141000	507718915	2930	2930	2930	2930	2
323	20230728	140900	507713055	2935	2935	2935	2935	5
324	20230728	140800	507698380	2935	2930	2935	2930	1021
325	20230728	140700	504701800	2930	2920	2930	2920	300
326	20230728	140600	503823715	2915	2915	2915	2915	3
327	20230728	140500	503814970	2920	2920	2920	2920	8
328	20230728	140400	503791610	2925	2920	2925	2920	92
329	20230728	140300	503522540	2925	2925	2925	2925	75
330	20230728	140200	503303165	2925	2925	2925	2925	0
331	20230728	140100	503303165	2925	2925	2925	2925	0
332	20230728	140000	503303165	2925	2925	2925	2925	0
333	20230728	135900	503303165	2925	2925	2925	2925	0
334	20230728	135800	503303165	2925	2925	2925	2925	0
335	20230728	135700	503303165	2925	2925	2925	2925	0
336	20230728	135600	503303165	2925	2925	2925	2925	0
337	20230728	135500	503303165	2925	2925	2925	2925	0
338	20230728	135400	503303165	2925	2925	2925	2925	208
339	20230728	135300	502694765	2935	2935	2935	2935	0
340	20230728	135200	502694765	2935	2935	2935	2935	0
341	20230728	135100	502694765	2935	2935	2935	2935	0
342	20230728	135000	502694765	2935	2935	2935	2935	0
343	20230728	134900	502694765	2935	2935	2935	2935	0
344	20230728	134800	502694765	2935	2935	2935	2935	0
345	20230728	134700	502694765	2935	2935	2935	2935	0
346	20230728	134600	502694765	2935	2930	2935	2930	18
347	20230728	134500	502642020	2930	2935	2935	2910	1924
348	20230728	134400	497027235	2935	2935	2935	2935	0
349	20230728	134300	497027235	2935	2935	2935	2935	0
350	20230728	134200	497027235	2935	2935	2935	2935	580
351	20230728	134100	495324935	2930	2930	2930	2930	1
352	20230728	134000	495322005	2930	2930	2930	2930	0
353	20230728	133900	495322005	2930	2930	2930	2930	2
354	20230728	133800	495316145	2930	2930	2930	2930	0
355	20230728	133700	495316145	2930	2930	2930	2930	546
356	20230728	133600	493716365	2930	2930	2930	2930	0
357	20230728	133500	493716365	2930	2930	2930	2930	0
358	20230728	133400	493716365	2930	2930	2930	2930	0
359	20230728	133300	493716365	2930	2930	2930	2930	3
360	20230728	133200	493707575	2935	2935	2935	2935	0
361	20230728	133100	493707575	2935	2935	2935	2935	0
362	20230728	133000	493707575	2935	2935	2935	2935	0
363	20230728	132900	493707575	2935	2930	2935	2930	2
364	20230728	132800	493701710	2935	2935	2935	2935	0
365	20230728	132700	493701710	2935	2935	2935	2935	2
366	20230728	132600	493695840	2930	2935	2935	2930	61
367	20230728	132500	493517105	2940	2940	2940	2940	0
368	20230728	132400	493517105	2940	2935	2940	2935	109
369	20230728	132300	493197185	2935	2935	2935	2935	92
370	20230728	132200	492927165	2940	2940	2940	2940	100
371	20230728	132100	492633165	2940	2940	2940	2940	0
372	20230728	132000	492633165	2940	2940	2940	2940	0
373	20230728	131900	492633165	2940	2940	2940	2940	0
374	20230728	131800	492633165	2940	2940	2940	2940	1
375	20230728	131700	492630225	2940	2940	2940	2940	0
376	20230728	131600	492630225	2940	2940	2940	2940	1
377	20230728	131500	492627285	2935	2935	2935	2935	0
378	20230728	131400	492627285	2935	2940	2940	2935	635
379	20230728	131300	490761940	2945	2945	2945	2945	0
380	20230728	131200	490761940	2945	2945	2945	2945	1
381	20230728	131100	490758995	2945	2940	2945	2940	131
382	20230728	131000	490373765	2940	2940	2940	2940	2
383	20230728	130900	490367885	2945	2945	2945	2945	0
384	20230728	130800	490367885	2945	2940	2945	2940	2671
385	20230728	130700	482515140	2940	2935	2940	2935	72
386	20230728	130600	482303815	2935	2940	2940	2935	6
387	20230728	130500	482286180	2940	2940	2940	2940	0
388	20230728	130400	482286180	2940	2940	2940	2940	2
389	20230728	130300	482280300	2920	2935	2940	2920	672
390	20230728	130200	480313145	2925	2930	2930	2925	20
391	20230728	130100	480254625	2930	2930	2930	2930	1
392	20230728	130000	480251695	2935	2935	2935	2935	415
393	20230728	125900	479033670	2930	2930	2930	2930	4
394	20230728	125800	479021950	2930	2935	2935	2930	87
395	20230728	125700	478766610	2935	2935	2935	2935	36
396	20230728	125600	478660950	2935	2935	2935	2935	1
397	20230728	125500	478658015	2940	2940	2940	2940	0
398	20230728	125400	478658015	2940	2940	2940	2940	1
399	20230728	125300	478655075	2925	2930	2930	2925	21
400	20230728	125200	478593610	2930	2930	2930	2930	1
401	20230728	125100	478590680	2930	2935	2935	2930	21
402	20230728	125000	478529100	2930	2935	2935	2930	2
403	20230728	124900	478523235	2940	2940	2940	2940	0
404	20230728	124800	478523235	2940	2940	2940	2940	0
405	20230728	124700	478523235	2940	2935	2940	2935	8
406	20230728	124600	478499730	2935	2935	2935	2935	0
407	20230728	124500	478499730	2935	2935	2935	2935	1
408	20230728	124400	478496795	2940	2940	2940	2940	110
409	20230728	124300	478173395	2940	2935	2940	2935	5
410	20230728	124200	478158715	2930	2930	2940	2930	224
411	20230728	124100	477502140	2930	2940	2940	2930	38
412	20230728	124000	477390610	2935	2935	2935	2935	294
413	20230728	123900	476527720	2935	2945	2945	2935	1077
414	20230728	123800	473366210	2935	2935	2935	2935	0
415	20230728	123700	473366210	2935	2935	2935	2935	0
416	20230728	123600	473366210	2935	2935	2935	2935	0
417	20230728	123500	473366210	2935	2940	2945	2935	20
418	20230728	123400	473307410	2935	2935	2935	2935	1045
419	20230728	123300	470240335	2940	2940	2940	2940	192
420	20230728	123200	469675855	2945	2945	2945	2945	7
421	20230728	123100	469655240	2945	2945	2950	2945	8
422	20230728	123000	469631650	2950	2950	2950	2950	10
423	20230728	122900	469602150	2945	2945	2945	2945	300
424	20230728	122800	468718650	2945	2945	2945	2945	1
425	20230728	122700	468715705	2955	2950	2955	2950	107
426	20230728	122600	468400025	2950	2950	2950	2950	1
427	20230728	122500	468397075	2960	2950	2960	2950	256
428	20230728	122400	467641865	2970	2970	2970	2970	0
429	20230728	122300	467641865	2970	2955	2970	2950	47
430	20230728	122200	467503030	2950	2950	2950	2950	0
431	20230728	122100	467503030	2950	2965	2965	2950	205
432	20230728	122000	466895220	2970	2950	2970	2950	890
433	20230728	121900	464254690	2945	2945	2945	2945	0
434	20230728	121800	464254690	2945	2955	2965	2945	154
435	20230728	121700	463799320	2945	2940	2965	2940	474
436	20230728	121600	462400540	2945	2950	2950	2945	226
437	20230728	121500	461733920	2950	2950	2950	2950	18
438	20230728	121400	461680820	2950	2950	2950	2950	72
439	20230728	121300	461468420	2940	2940	2940	2940	0
440	20230728	121200	461468420	2940	2940	2940	2940	15
441	20230728	121100	461424320	2930	2930	2930	2930	23
442	20230728	121000	461356930	2935	2940	2940	2935	1907
443	20230728	120900	455758430	2940	2940	2940	2940	201
444	20230728	120800	455167490	2945	2950	2960	2940	426
445	20230728	120700	453912185	2970	2955	2970	2955	623
446	20230728	120600	452068235	2935	2935	2935	2935	17
447	20230728	120500	452018340	2935	2955	2955	2935	1690
448	20230728	120400	447054075	2955	2950	2955	2950	225
449	20230728	120300	446389205	2950	2955	2955	2945	566
450	20230728	120200	444719975	2960	2975	2975	2960	4963
451	20230728	120100	430022160	2985	2975	2985	2975	1404
452	20230728	120000	425838915	2970	2980	2985	2965	8451
453	20230728	115900	400643525	2985	2935	2990	2935	13963
454	20230728	115800	359406680	2930	2930	2935	2930	2392
455	20230728	115700	352389775	2930	2930	2930	2925	4856
456	20230728	115600	338163375	2935	2930	2935	2930	906
457	20230728	115500	335507760	2930	2930	2935	2925	1765
458	20230728	115400	330337305	2925	2930	2930	2925	759
459	20230728	115300	328117000	2925	2915	2925	2915	3503
460	20230728	115200	317878680	2915	2910	2915	2910	1531
461	20230728	115100	313417920	2910	2910	2910	2910	1113
462	20230728	115000	310179090	2910	2900	2910	2900	864
463	20230728	114900	307665365	2890	2895	2895	2890	231
464	20230728	114800	306997770	2890	2890	2890	2890	419
465	20230728	114700	305786860	2890	2895	2895	2890	1433
466	20230728	114600	301644545	2890	2900	2910	2890	527
467	20230728	114500	300118600	2900	2900	2905	2900	1623
468	20230728	114400	295411895	2900	2895	2900	2890	42
469	20230728	114300	295290365	2900	2910	2910	2895	505
470	20230728	114200	293823065	2910	2910	2910	2885	4754
471	20230728	114100	280019970	2910	2850	2950	2850	57022
472	20230728	114000	115502295	2855	2855	2855	2855	0
473	20230728	113900	115502295	2855	2845	2855	2845	4000
474	20230728	113800	104102415	2845	2845	2845	2845	150
475	20230728	113700	103675665	2845	2845	2845	2845	0
476	20230728	113600	103675665	2845	2845	2845	2845	0
477	20230728	113500	103675665	2845	2845	2845	2845	0
478	20230728	113400	103675665	2845	2845	2845	2845	0
479	20230728	113300	103675665	2845	2845	2845	2845	0
480	20230728	113200	103675665	2845	2845	2845	2845	0
481	20230728	113100	103675665	2845	2845	2845	2845	0
482	20230728	113000	103675665	2845	2840	2845	2840	4159
483	20230728	112900	91852740	2835	2835	2835	2835	0
484	20230728	112800	91852740	2835	2835	2835	2835	1496
485	20230728	112700	87611580	2835	2830	2835	2830	400
486	20230728	112600	86477855	2835	2835	2835	2835	0
487	20230728	112500	86477855	2835	2835	2835	2835	0
488	20230728	112400	86477855	2835	2835	2835	2835	0
489	20230728	112300	86477855	2835	2835	2835	2835	0
490	20230728	112200	86477855	2835	2835	2835	2835	0
491	20230728	112100	86477855	2835	2835	2835	2835	0
492	20230728	112000	86477855	2835	2835	2835	2835	0
493	20230728	111900	86477855	2835	2835	2835	2835	0
494	20230728	111800	86477855	2835	2835	2835	2835	0
495	20230728	111700	86477855	2835	2835	2835	2835	0
496	20230728	111600	86477855	2835	2835	2835	2835	0
497	20230728	111500	86477855	2835	2835	2835	2835	1
498	20230728	111400	86475020	2820	2820	2820	2820	0
499	20230728	111300	86475020	2820	2820	2820	2820	0
500	20230728	111200	86475020	2820	2820	2820	2820	0
501	20230728	111100	86475020	2820	2820	2820	2820	0
502	20230728	111000	86475020	2820	2820	2820	2820	0
503	20230728	110900	86475020	2820	2820	2820	2820	0
504	20230728	110800	86475020	2820	2820	2820	2820	0
505	20230728	110700	86475020	2820	2830	2830	2820	320
506	20230728	110600	85572060	2835	2835	2835	2835	0
507	20230728	110500	85572060	2835	2835	2835	2835	123
508	20230728	110400	85223355	2835	2835	2835	2835	0
509	20230728	110300	85223355	2835	2835	2835	2835	399
510	20230728	110200	84092190	2835	2835	2835	2835	0
511	20230728	110100	84092190	2835	2835	2835	2835	0
512	20230728	110000	84092190	2835	2835	2835	2835	1
513	20230728	105900	84089355	2830	2830	2830	2830	479
514	20230728	105800	82733785	2835	2830	2835	2830	8
515	20230728	105700	82711140	2830	2835	2835	2830	41
516	20230728	105600	82595075	2835	2835	2835	2835	0
517	20230728	105500	82595075	2835	2840	2840	2835	938
518	20230728	105400	79934155	2845	2845	2845	2845	0
519	20230728	105300	79934155	2845	2845	2845	2845	0
520	20230728	105200	79934155	2845	2845	2845	2845	0
521	20230728	105100	79934155	2845	2845	2845	2845	0
522	20230728	105000	79934155	2845	2845	2845	2845	0
523	20230728	104900	79934155	2845	2845	2845	2845	0
524	20230728	104800	79934155	2845	2845	2845	2845	0
525	20230728	104700	79934155	2845	2845	2845	2845	0
526	20230728	104600	79934155	2845	2845	2845	2845	25
527	20230728	104500	79863030	2845	2845	2845	2845	193
528	20230728	104400	79313945	2840	2840	2840	2840	0
529	20230728	104300	79313945	2840	2840	2840	2840	10
530	20230728	104200	79285545	2840	2840	2840	2840	900
531	20230728	104100	76729545	2845	2845	2845	2845	15
532	20230728	104000	76686870	2845	2845	2845	2845	0
533	20230728	103900	76686870	2845	2845	2845	2845	35
534	20230728	103800	76587295	2845	2845	2845	2845	4
535	20230728	103700	76575915	2845	2845	2845	2845	0
536	20230728	103600	76575915	2845	2845	2845	2845	68
537	20230728	103500	76382455	2845	2845	2845	2845	237
538	20230728	103400	75708190	2845	2840	2845	2840	1598
539	20230728	103300	71164380	2840	2840	2840	2840	0
540	20230728	103200	71164380	2840	2840	2840	2840	1
541	20230728	103100	71161540	2845	2845	2845	2845	1
542	20230728	103000	71158695	2845	2845	2845	2845	0
543	20230728	102900	71158695	2845	2845	2845	2845	0
544	20230728	102800	71158695	2845	2845	2845	2845	0
545	20230728	102700	71158695	2845	2845	2845	2845	0
546	20230728	102600	71158695	2845	2845	2845	2845	0
547	20230728	102500	71158695	2845	2845	2845	2845	0
548	20230728	102400	71158695	2845	2845	2845	2845	1
549	20230728	102300	71155850	2830	2830	2830	2830	0
550	20230728	102200	71155850	2830	2830	2830	2830	0
551	20230728	102100	71155850	2830	2830	2830	2830	0
552	20230728	102000	71155850	2830	2835	2835	2830	352
553	20230728	101900	70159070	2835	2835	2835	2835	0
554	20230728	101800	70159070	2835	2835	2835	2835	0
555	20230728	101700	70159070	2835	2835	2835	2835	0
556	20230728	101600	70159070	2835	2835	2835	2835	0
557	20230728	101500	70159070	2835	2835	2835	2835	1
558	20230728	101400	70156235	2840	2840	2840	2840	1257
559	20230728	101300	66586355	2850	2850	2850	2850	952
560	20230728	101200	63873155	2850	2835	2850	2835	2849
561	20230728	101100	55784630	2835	2830	2835	2830	998
562	20230728	101000	52957790	2830	2830	2830	2830	1
563	20230728	100900	52954960	2810	2810	2810	2810	0
564	20230728	100800	52954960	2810	2820	2820	2810	190
565	20230728	100700	52420410	2830	2830	2830	2830	1
566	20230728	100600	52417580	2825	2825	2825	2825	0
567	20230728	100500	52417580	2825	2825	2825	2825	1228
568	20230728	100400	48948480	2835	2835	2835	2835	1034
569	20230728	100300	46017090	2835	2835	2835	2835	423
570	20230728	100200	44817885	2835	2835	2835	2835	0
571	20230728	100100	44817885	2835	2835	2835	2835	20
572	20230728	100000	44761185	2835	2835	2835	2835	884
573	20230728	095900	42255045	2835	2835	2835	2835	0
574	20230728	095800	42255045	2835	2835	2835	2835	0
575	20230728	095700	42255045	2835	2835	2835	2835	0
576	20230728	095600	42255045	2835	2835	2835	2835	1
577	20230728	095500	42252210	2835	2835	2835	2835	0
578	20230728	095400	42252210	2835	2835	2835	2835	0
579	20230728	095300	42252210	2835	2810	2835	2810	1219
580	20230728	095200	38798360	2810	2810	2810	2810	0
581	20230728	095100	38798360	2810	2810	2810	2810	0
582	20230728	095000	38798360	2810	2825	2825	2810	447
583	20230728	094900	37540580	2825	2825	2825	2825	0
584	20230728	094800	37540580	2825	2825	2825	2825	0
585	20230728	094700	37540580	2825	2825	2825	2825	108
586	20230728	094600	37235480	2825	2825	2825	2825	0
587	20230728	094500	37235480	2825	2825	2825	2825	0
588	20230728	094400	37235480	2825	2825	2825	2825	12
589	20230728	094300	37201580	2825	2830	2835	2825	238
590	20230728	094200	36529155	2830	2830	2830	2830	0
591	20230728	094100	36529155	2830	2830	2830	2830	0
592	20230728	094000	36529155	2830	2830	2830	2830	0
593	20230728	093900	36529155	2830	2830	2830	2830	180
594	20230728	093800	36019755	2835	2835	2835	2835	0
595	20230728	093700	36019755	2835	2835	2835	2835	2
596	20230728	093600	36014085	2835	2840	2840	2835	6
597	20230728	093500	35997055	2825	2830	2830	2825	500
598	20230728	093400	34584235	2840	2835	2840	2835	200
599	20230728	093300	34016815	2835	2830	2835	2830	537
600	20230728	093200	32496105	2825	2830	2830	2825	11
601	20230728	093100	32465000	2825	2810	2825	2810	129
602	20230728	093000	32100650	2810	2825	2825	2810	190
603	20230728	092900	31566105	2825	2825	2825	2825	208
604	20230728	092800	30978505	2825	2825	2825	2825	297
605	20230728	092700	30139480	2825	2825	2825	2825	0
606	20230728	092600	30139480	2825	2825	2830	2825	1775
607	20230728	092500	25124755	2830	2825	2830	2825	1438
608	20230728	092400	21061895	2825	2825	2825	2825	213
609	20230728	092300	20460170	2825	2825	2825	2825	0
610	20230728	092200	20460170	2825	2810	2825	2810	124
611	20230728	092100	20111225	2810	2810	2810	2810	189
612	20230728	092000	19580135	2810	2805	2810	2805	361
613	20230728	091900	18565740	2805	2810	2810	2805	248
614	20230728	091800	17869880	2825	2810	2825	2810	61
615	20230728	091700	17698425	2805	2800	2805	2795	965
616	20230728	091600	14998925	2805	2805	2805	2805	109
617	20230728	091500	14693180	2810	2825	2825	2810	403
618	20230728	091400	13560390	2825	2815	2825	2815	3006
619	20230728	091300	5068785	2815	2815	2815	2815	0
620	20230728	091200	5068785	2815	2815	2815	2815	110
621	20230728	091100	4759135	2815	2815	2815	2815	10
622	20230728	091000	4730985	2825	2820	2825	2820	11
623	20230728	090900	4699915	2820	2820	2820	2820	0
624	20230728	090800	4699915	2820	2820	2820	2820	0
625	20230728	090700	4699915	2820	2815	2820	2815	813
626	20230728	090600	2407275	2810	2810	2810	2810	63
627	20230728	090500	2230245	2810	2795	2810	2795	12
628	20230728	090400	2196650	2795	2795	2795	2795	0
629	20230728	090300	2196650	2795	2795	2795	2795	333
630	20230728	090200	1265915	2795	2795	2795	2795	1
631	20230728	090100	1263120	2770	2770	2770	2770	0
632	20230728	090000	1263120	2770	2770	2770	2770	456