KissMeData/201490/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	201000	428037985	3000	3000	3000	3000	4932
3	20230728	200900	428037985	3000	3000	3000	3000	0
4	20230728	200800	428037985	3000	3000	3000	3000	0
5	20230728	200700	428037985	3000	3000	3000	3000	0
6	20230728	200600	428037985	3000	3000	3000	3000	0
7	20230728	200500	428037985	3000	3000	3000	3000	0
8	20230728	200400	428037985	3000	3000	3000	3000	0
9	20230728	200300	428037985	3000	3000	3000	3000	0
10	20230728	200200	428037985	3000	3000	3000	3000	0
11	20230728	200100	428037985	3000	3000	3000	3000	0
12	20230728	200000	428037985	3000	3000	3000	3000	0
13	20230728	195900	428037985	3000	3000	3000	3000	0
14	20230728	195800	428037985	3000	3000	3000	3000	0
15	20230728	195700	428037985	3000	3000	3000	3000	0
16	20230728	195600	428037985	3000	3000	3000	3000	0
17	20230728	195500	428037985	3000	3000	3000	3000	0
18	20230728	195400	428037985	3000	3000	3000	3000	0
19	20230728	195300	428037985	3000	3000	3000	3000	0
20	20230728	195200	428037985	3000	3000	3000	3000	0
21	20230728	195100	428037985	3000	3000	3000	3000	0
22	20230728	195000	428037985	3000	3000	3000	3000	0
23	20230728	194900	428037985	3000	3000	3000	3000	0
24	20230728	194800	428037985	3000	3000	3000	3000	0
25	20230728	194700	428037985	3000	3000	3000	3000	0
26	20230728	194600	428037985	3000	3000	3000	3000	0
27	20230728	194500	428037985	3000	3000	3000	3000	0
28	20230728	194400	428037985	3000	3000	3000	3000	0
29	20230728	194300	428037985	3000	3000	3000	3000	0
30	20230728	194200	428037985	3000	3000	3000	3000	0
31	20230728	194100	428037985	3000	3000	3000	3000	0
32	20230728	194000	428037985	3000	3000	3000	3000	4932
33	20230728	193900	428037985	3000	3000	3000	3000	0
34	20230728	193800	428037985	3000	3000	3000	3000	0
35	20230728	193700	428037985	3000	3000	3000	3000	0
36	20230728	193600	428037985	3000	3000	3000	3000	0
37	20230728	193500	428037985	3000	3000	3000	3000	0
38	20230728	193400	428037985	3000	3000	3000	3000	0
39	20230728	193300	428037985	3000	3000	3000	3000	0
40	20230728	193200	428037985	3000	3000	3000	3000	0
41	20230728	193100	428037985	3000	3000	3000	3000	0
42	20230728	193000	428037985	3000	3000	3000	3000	0
43	20230728	192900	428037985	3000	3000	3000	3000	0
44	20230728	192800	428037985	3000	3000	3000	3000	0
45	20230728	192700	428037985	3000	3000	3000	3000	0
46	20230728	192600	428037985	3000	3000	3000	3000	0
47	20230728	192500	428037985	3000	3000	3000	3000	0
48	20230728	192400	428037985	3000	3000	3000	3000	0
49	20230728	192300	428037985	3000	3000	3000	3000	0
50	20230728	192200	428037985	3000	3000	3000	3000	0
51	20230728	192100	428037985	3000	3000	3000	3000	0
52	20230728	192000	428037985	3000	3000	3000	3000	0
53	20230728	191900	428037985	3000	3000	3000	3000	0
54	20230728	191800	428037985	3000	3000	3000	3000	0
55	20230728	191700	428037985	3000	3000	3000	3000	0
56	20230728	191600	428037985	3000	3000	3000	3000	0
57	20230728	191500	428037985	3000	3000	3000	3000	0
58	20230728	191400	428037985	3000	3000	3000	3000	0
59	20230728	191300	428037985	3000	3000	3000	3000	0
60	20230728	191200	428037985	3000	3000	3000	3000	0
61	20230728	191100	428037985	3000	3000	3000	3000	0
62	20230728	191000	428037985	3000	3000	3000	3000	4932
63	20230728	190900	428037985	3000	3000	3000	3000	0
64	20230728	190800	428037985	3000	3000	3000	3000	0
65	20230728	190700	428037985	3000	3000	3000	3000	0
66	20230728	190600	428037985	3000	3000	3000	3000	0
67	20230728	190500	428037985	3000	3000	3000	3000	0
68	20230728	190400	428037985	3000	3000	3000	3000	0
69	20230728	190300	428037985	3000	3000	3000	3000	0
70	20230728	190200	428037985	3000	3000	3000	3000	0
71	20230728	190100	428037985	3000	3000	3000	3000	0
72	20230728	190000	428037985	3000	3000	3000	3000	0
73	20230728	185900	428037985	3000	3000	3000	3000	0
74	20230728	185800	428037985	3000	3000	3000	3000	0
75	20230728	185700	428037985	3000	3000	3000	3000	0
76	20230728	185600	428037985	3000	3000	3000	3000	0
77	20230728	185500	428037985	3000	3000	3000	3000	0
78	20230728	185400	428037985	3000	3000	3000	3000	0
79	20230728	185300	428037985	3000	3000	3000	3000	0
80	20230728	185200	428037985	3000	3000	3000	3000	0
81	20230728	185100	428037985	3000	3000	3000	3000	0
82	20230728	185000	428037985	3000	3000	3000	3000	0
83	20230728	184900	428037985	3000	3000	3000	3000	0
84	20230728	184800	428037985	3000	3000	3000	3000	0
85	20230728	184700	428037985	3000	3000	3000	3000	0
86	20230728	184600	428037985	3000	3000	3000	3000	0
87	20230728	184500	428037985	3000	3000	3000	3000	0
88	20230728	184400	428037985	3000	3000	3000	3000	0
89	20230728	184300	428037985	3000	3000	3000	3000	0
90	20230728	184200	428037985	3000	3000	3000	3000	0
91	20230728	184100	428037985	3000	3000	3000	3000	0
92	20230728	184000	428037985	3000	3000	3000	3000	4932
93	20230728	183900	428037985	3000	3000	3000	3000	0
94	20230728	183800	428037985	3000	3000	3000	3000	0
95	20230728	183700	428037985	3000	3000	3000	3000	0
96	20230728	183600	428037985	3000	3000	3000	3000	0
97	20230728	183500	428037985	3000	3000	3000	3000	0
98	20230728	183400	428037985	3000	3000	3000	3000	0
99	20230728	183300	428037985	3000	3000	3000	3000	0
100	20230728	183200	428037985	3000	3000	3000	3000	0
101	20230728	183100	428037985	3000	3000	3000	3000	0
102	20230728	183000	428037985	3000	3000	3000	3000	0
103	20230728	182900	428037985	3000	3000	3000	3000	0
104	20230728	182800	428037985	3000	3000	3000	3000	0
105	20230728	182700	428037985	3000	3000	3000	3000	0
106	20230728	182600	428037985	3000	3000	3000	3000	0
107	20230728	182500	428037985	3000	3000	3000	3000	0
108	20230728	182400	428037985	3000	3000	3000	3000	0
109	20230728	182300	428037985	3000	3000	3000	3000	0
110	20230728	182200	428037985	3000	3000	3000	3000	0
111	20230728	182100	428037985	3000	3000	3000	3000	0
112	20230728	182000	428037985	3000	3000	3000	3000	0
113	20230728	181900	428037985	3000	3000	3000	3000	0
114	20230728	181800	428037985	3000	3000	3000	3000	0
115	20230728	181700	428037985	3000	3000	3000	3000	0
116	20230728	181600	428037985	3000	3000	3000	3000	0
117	20230728	181500	428037985	3000	3000	3000	3000	0
118	20230728	181400	428037985	3000	3000	3000	3000	0
119	20230728	181300	428037985	3000	3000	3000	3000	0
120	20230728	181200	428037985	3000	3000	3000	3000	0
121	20230728	181100	428037985	3000	3000	3000	3000	0
122	20230728	181000	428037985	3000	3000	3000	3000	4932
123	20230728	180900	428037985	3000	3000	3000	3000	0
124	20230728	180800	428037985	3000	3000	3000	3000	0
125	20230728	180700	428037985	3000	3000	3000	3000	0
126	20230728	180600	428037985	3000	3000	3000	3000	0
127	20230728	180500	428037985	3000	3000	3000	3000	0
128	20230728	180400	428037985	3000	3000	3000	3000	0
129	20230728	180300	428037985	3000	3000	3000	3000	0
130	20230728	180200	428037985	3000	3000	3000	3000	0
131	20230728	180100	428037985	3000	3000	3000	3000	0
132	20230728	180000	428037985	3000	3000	3000	3000	0
133	20230728	175900	428037985	3000	3000	3000	3000	0
134	20230728	175800	428037985	3000	3000	3000	3000	0
135	20230728	175700	428037985	3000	3000	3000	3000	0
136	20230728	175600	428037985	3000	3000	3000	3000	0
137	20230728	175500	428037985	3000	3000	3000	3000	0
138	20230728	175400	428037985	3000	3000	3000	3000	0
139	20230728	175300	428037985	3000	3000	3000	3000	0
140	20230728	175200	428037985	3000	3000	3000	3000	0
141	20230728	175100	428037985	3000	3000	3000	3000	0
142	20230728	175000	428037985	3000	3000	3000	3000	0
143	20230728	174900	428037985	3000	3000	3000	3000	0
144	20230728	174800	428037985	3000	3000	3000	3000	0
145	20230728	174700	428037985	3000	3000	3000	3000	0
146	20230728	174600	428037985	3000	3000	3000	3000	0
147	20230728	174500	428037985	3000	3000	3000	3000	0
148	20230728	174400	428037985	3000	3000	3000	3000	0
149	20230728	174300	428037985	3000	3000	3000	3000	0
150	20230728	174200	428037985	3000	3000	3000	3000	0
151	20230728	174100	428037985	3000	3000	3000	3000	0
152	20230728	174000	428037985	3000	3000	3000	3000	4932
153	20230728	173900	428037985	3000	3000	3000	3000	0
154	20230728	173800	428037985	3000	3000	3000	3000	0
155	20230728	173700	428037985	3000	3000	3000	3000	0
156	20230728	173600	428037985	3000	3000	3000	3000	0
157	20230728	173500	428037985	3000	3000	3000	3000	0
158	20230728	173400	428037985	3000	3000	3000	3000	0
159	20230728	173300	428037985	3000	3000	3000	3000	0
160	20230728	173200	428037985	3000	3000	3000	3000	0
161	20230728	173100	428037985	3000	3000	3000	3000	0
162	20230728	173000	428037985	3000	3000	3000	3000	0
163	20230728	172900	428037985	3000	3000	3000	3000	0
164	20230728	172800	428037985	3000	3000	3000	3000	0
165	20230728	172700	428037985	3000	3000	3000	3000	0
166	20230728	172600	428037985	3000	3000	3000	3000	0
167	20230728	172500	428037985	3000	3000	3000	3000	0
168	20230728	172400	428037985	3000	3000	3000	3000	0
169	20230728	172300	428037985	3000	3000	3000	3000	0
170	20230728	172200	428037985	3000	3000	3000	3000	0
171	20230728	172100	428037985	3000	3000	3000	3000	0
172	20230728	172000	428037985	3000	3000	3000	3000	0
173	20230728	171900	428037985	3000	3000	3000	3000	0
174	20230728	171800	428037985	3000	3000	3000	3000	0
175	20230728	171700	428037985	3000	3000	3000	3000	0
176	20230728	171600	428037985	3000	3000	3000	3000	0
177	20230728	171500	428037985	3000	3000	3000	3000	0
178	20230728	171400	428037985	3000	3000	3000	3000	0
179	20230728	171300	428037985	3000	3000	3000	3000	0
180	20230728	171200	428037985	3000	3000	3000	3000	0
181	20230728	171100	428037985	3000	3000	3000	3000	0
182	20230728	171000	428037985	3000	3000	3000	3000	4932
183	20230728	170900	428037985	3000	3000	3000	3000	0
184	20230728	170800	428037985	3000	3000	3000	3000	0
185	20230728	170700	428037985	3000	3000	3000	3000	0
186	20230728	170600	428037985	3000	3000	3000	3000	0
187	20230728	170500	428037985	3000	3000	3000	3000	0
188	20230728	170400	428037985	3000	3000	3000	3000	0
189	20230728	170300	428037985	3000	3000	3000	3000	0
190	20230728	170200	428037985	3000	3000	3000	3000	0
191	20230728	170100	428037985	3000	3000	3000	3000	0
192	20230728	170000	428037985	3000	3000	3000	3000	0
193	20230728	165900	428037985	3000	3000	3000	3000	0
194	20230728	165800	428037985	3000	3000	3000	3000	0
195	20230728	165700	428037985	3000	3000	3000	3000	0
196	20230728	165600	428037985	3000	3000	3000	3000	0
197	20230728	165500	428037985	3000	3000	3000	3000	0
198	20230728	165400	428037985	3000	3000	3000	3000	0
199	20230728	165300	428037985	3000	3000	3000	3000	0
200	20230728	165200	428037985	3000	3000	3000	3000	0
201	20230728	165100	428037985	3000	3000	3000	3000	0
202	20230728	165000	428037985	3000	3000	3000	3000	0
203	20230728	164900	428037985	3000	3000	3000	3000	0
204	20230728	164800	428037985	3000	3000	3000	3000	0
205	20230728	164700	428037985	3000	3000	3000	3000	0
206	20230728	164600	428037985	3000	3000	3000	3000	0
207	20230728	164500	428037985	3000	3000	3000	3000	0
208	20230728	164400	428037985	3000	3000	3000	3000	0
209	20230728	164300	428037985	3000	3000	3000	3000	0
210	20230728	164200	428037985	3000	3000	3000	3000	0
211	20230728	164100	428037985	3000	3000	3000	3000	0
212	20230728	164000	428037985	3000	3000	3000	3000	4932
213	20230728	163900	428037985	3000	3000	3000	3000	0
214	20230728	163800	428037985	3000	3000	3000	3000	0
215	20230728	163700	428037985	3000	3000	3000	3000	0
216	20230728	163600	428037985	3000	3000	3000	3000	0
217	20230728	163500	428037985	3000	3000	3000	3000	0
218	20230728	163400	428037985	3000	3000	3000	3000	0
219	20230728	163300	428037985	3000	3000	3000	3000	0
220	20230728	163200	428037985	3000	3000	3000	3000	0
221	20230728	163100	428037985	3000	3000	3000	3000	0
222	20230728	163000	428037985	3000	3000	3000	3000	0
223	20230728	162900	428037985	3000	3000	3000	3000	0
224	20230728	162800	428037985	3000	3000	3000	3000	0
225	20230728	162700	428037985	3000	3000	3000	3000	0
226	20230728	162600	428037985	3000	3000	3000	3000	0
227	20230728	162500	428037985	3000	3000	3000	3000	0
228	20230728	162400	428037985	3000	3000	3000	3000	0
229	20230728	162300	428037985	3000	3000	3000	3000	0
230	20230728	162200	428037985	3000	3000	3000	3000	0
231	20230728	162100	428037985	3000	3000	3000	3000	0
232	20230728	162000	428037985	3000	3000	3000	3000	0
233	20230728	161900	428037985	3000	3000	3000	3000	0
234	20230728	161800	428037985	3000	3000	3000	3000	0
235	20230728	161700	428037985	3000	3000	3000	3000	0
236	20230728	161600	428037985	3000	3000	3000	3000	0
237	20230728	161500	428037985	3000	3000	3000	3000	0
238	20230728	161400	428037985	3000	3000	3000	3000	0
239	20230728	161300	428037985	3000	3000	3000	3000	0
240	20230728	161200	428037985	3000	3000	3000	3000	0
241	20230728	161100	428037985	3000	3000	3000	3000	0
242	20230728	161000	428037985	3000	3000	3000	3000	4932
243	20230728	160900	428037985	3000	3000	3000	3000	0
244	20230728	160800	428037985	3000	3000	3000	3000	0
245	20230728	160700	428037985	3000	3000	3000	3000	0
246	20230728	160600	428037985	3000	3000	3000	3000	0
247	20230728	160500	428037985	3000	3000	3000	3000	0
248	20230728	160400	428037985	3000	3000	3000	3000	0
249	20230728	160300	428037985	3000	3000	3000	3000	0
250	20230728	160200	428037985	3000	3000	3000	3000	0
251	20230728	160100	428037985	3000	3000	3000	3000	0
252	20230728	160000	428037985	3000	3000	3000	3000	0
253	20230728	155900	428037985	3000	3000	3000	3000	0
254	20230728	155800	428037985	3000	3000	3000	3000	0
255	20230728	155700	428037985	3000	3000	3000	3000	0
256	20230728	155600	428037985	3000	3000	3000	3000	0
257	20230728	155500	428037985	3000	3000	3000	3000	0
258	20230728	155400	428037985	3000	3000	3000	3000	0
259	20230728	155300	428037985	3000	3000	3000	3000	0
260	20230728	155200	428037985	3000	3000	3000	3000	0
261	20230728	155100	428037985	3000	3000	3000	3000	0
262	20230728	155000	428037985	3000	3000	3000	3000	0
263	20230728	154900	428037985	3000	3000	3000	3000	0
264	20230728	154800	428037985	3000	3000	3000	3000	0
265	20230728	154700	428037985	3000	3000	3000	3000	0
266	20230728	154600	428037985	3000	3000	3000	3000	0
267	20230728	154500	428037985	3000	3000	3000	3000	0
268	20230728	154400	428037985	3000	3000	3000	3000	0
269	20230728	154300	428037985	3000	3000	3000	3000	0
270	20230728	154200	428037985	3000	3000	3000	3000	0
271	20230728	154100	428037985	3000	3000	3000	3000	0
272	20230728	154000	428037985	3000	3000	3000	3000	4932
273	20230728	153900	428037985	3000	3000	3000	3000	0
274	20230728	153800	428037985	3000	3000	3000	3000	0
275	20230728	153700	428037985	3000	3000	3000	3000	0
276	20230728	153600	428037985	3000	3000	3000	3000	0
277	20230728	153500	428037985	3000	3000	3000	3000	0
278	20230728	153400	428037985	3000	3000	3000	3000	0
279	20230728	153300	428037985	3000	3000	3000	3000	0
280	20230728	153200	428037985	3000	3000	3000	3000	0
281	20230728	153100	428037985	3000	3000	3000	3000	0
282	20230728	153000	428037985	3000	3000	3000	3000	4932
283	20230728	152900	413241985	3000	3000	3000	3000	0
284	20230728	152800	413241985	3000	3000	3000	3000	0
285	20230728	152700	413241985	3000	3000	3000	3000	0
286	20230728	152600	413241985	3000	3000	3000	3000	0
287	20230728	152500	413241985	3000	3000	3000	3000	0
288	20230728	152400	413241985	3000	3000	3000	3000	0
289	20230728	152300	413241985	3000	3000	3000	3000	0
290	20230728	152200	413241985	3000	3000	3000	3000	0
291	20230728	152100	413241985	3000	3000	3000	3000	0
292	20230728	152000	413241985	3000	3000	3000	3000	0
293	20230728	151900	413241985	3000	2995	3000	2995	25
294	20230728	151800	413167105	2995	2995	2995	2995	10
295	20230728	151700	413137155	3000	3000	3000	3000	154
296	20230728	151600	412675155	3000	3000	3000	3000	4
297	20230728	151500	412663155	3005	3010	3010	3005	325
298	20230728	151400	411685905	3010	3010	3010	3010	0
299	20230728	151300	411685905	3010	3010	3010	3010	1
300	20230728	151200	411682895	3010	3010	3010	3010	1
301	20230728	151100	411679885	3010	3010	3010	3010	1
302	20230728	151000	411676875	3010	3010	3010	3010	202
303	20230728	150900	411068855	3010	3010	3010	3010	1
304	20230728	150800	411065845	3010	3010	3010	3010	237
305	20230728	150700	410352475	3010	3010	3010	3010	0
306	20230728	150600	410352475	3010	3010	3010	3010	0
307	20230728	150500	410352475	3010	3010	3010	3010	0
308	20230728	150400	410352475	3010	3010	3010	3010	0
309	20230728	150300	410352475	3010	3010	3010	3010	100
310	20230728	150200	410051475	3010	3010	3010	3010	0
311	20230728	150100	410051475	3010	3010	3010	3010	1
312	20230728	150000	410048465	3005	3010	3010	3005	392
313	20230728	145900	408868645	3010	3010	3010	3010	500
314	20230728	145800	407363645	3010	3010	3010	3010	0
315	20230728	145700	407363645	3010	3005	3010	3005	130
316	20230728	145600	406972990	3005	3005	3005	3005	0
317	20230728	145500	406972990	3005	3005	3005	3005	0
318	20230728	145400	406972990	3005	3005	3005	3005	0
319	20230728	145300	406972990	3005	3005	3005	3005	0
320	20230728	145200	406972990	3005	3005	3005	3005	0
321	20230728	145100	406972990	3005	3005	3005	3005	0
322	20230728	145000	406972990	3005	3005	3005	3005	0
323	20230728	144900	406972990	3005	3005	3005	3005	1
324	20230728	144800	406969985	3000	3000	3000	3000	0
325	20230728	144700	406969985	3000	3000	3000	3000	0
326	20230728	144600	406969985	3000	3000	3000	3000	0
327	20230728	144500	406969985	3000	3000	3000	3000	0
328	20230728	144400	406969985	3000	3000	3000	3000	77
329	20230728	144300	406738985	3000	3000	3000	3000	0
330	20230728	144200	406738985	3000	3000	3000	3000	50
331	20230728	144100	406588985	3000	2995	3000	2990	232
332	20230728	144000	405894685	3000	3000	3000	3000	14
333	20230728	143900	405852685	3000	3000	3000	3000	0
334	20230728	143800	405852685	3000	3000	3000	3000	0
335	20230728	143700	405852685	3000	3000	3000	3000	0
336	20230728	143600	405852685	3000	3000	3000	3000	10
337	20230728	143500	405822685	2995	3005	3005	2995	565
338	20230728	143400	404130280	3005	3005	3005	3005	1
339	20230728	143300	404127275	3010	3010	3010	3010	0
340	20230728	143200	404127275	3010	3010	3010	3010	0
341	20230728	143100	404127275	3010	3000	3010	3000	170
342	20230728	143000	403616590	3005	3005	3005	3005	0
343	20230728	142900	403616590	3005	3005	3005	3005	1
344	20230728	142800	403613585	2995	2995	2995	2995	0
345	20230728	142700	403613585	2995	2995	2995	2995	137
346	20230728	142600	403203270	3005	3005	3005	3005	0
347	20230728	142500	403203270	3005	3005	3005	3005	0
348	20230728	142400	403203270	3005	3005	3005	3005	0
349	20230728	142300	403203270	3005	3005	3005	3005	1
350	20230728	142200	403200265	3000	3000	3000	3000	67
351	20230728	142100	402999265	3005	3005	3005	3005	33
352	20230728	142000	402900100	3005	3005	3005	3005	0
353	20230728	141900	402900100	3005	3005	3005	3005	50
354	20230728	141800	402749850	3000	3000	3000	3000	0
355	20230728	141700	402749850	3000	3000	3000	3000	0
356	20230728	141600	402749850	3000	3000	3000	3000	0
357	20230728	141500	402749850	3000	3000	3000	3000	0
358	20230728	141400	402749850	3000	3000	3000	3000	0
359	20230728	141300	402749850	3000	3000	3000	3000	679
360	20230728	141200	400712850	3005	3005	3005	3005	0
361	20230728	141100	400712850	3005	3005	3005	3005	0
362	20230728	141000	400712850	3005	3005	3005	3005	1
363	20230728	140900	400709845	3005	3005	3005	3005	1000
364	20230728	140800	397704845	3005	3005	3005	3005	0
365	20230728	140700	397704845	3005	3005	3005	3005	0
366	20230728	140600	397704845	3005	3005	3005	3005	0
367	20230728	140500	397704845	3005	3005	3005	3005	0
368	20230728	140400	397704845	3005	3005	3005	3005	0
369	20230728	140300	397704845	3005	3005	3005	3005	0
370	20230728	140200	397704845	3005	3005	3005	3005	0
371	20230728	140100	397704845	3005	3005	3005	3005	0
372	20230728	140000	397704845	3005	3005	3005	3005	0
373	20230728	135900	397704845	3005	3005	3005	3005	0
374	20230728	135800	397704845	3005	3005	3005	3005	0
375	20230728	135700	397704845	3005	3005	3005	3005	0
376	20230728	135600	397704845	3005	3005	3005	3005	0
377	20230728	135500	397704845	3005	3005	3005	3005	0
378	20230728	135400	397704845	3005	3005	3005	3005	730
379	20230728	135300	395511195	2995	2995	2995	2995	0
380	20230728	135200	395511195	2995	2995	2995	2995	0
381	20230728	135100	395511195	2995	3000	3000	2995	25
382	20230728	135000	395436280	3005	3005	3005	3005	1
383	20230728	134900	395433275	3000	3000	3000	3000	0
384	20230728	134800	395433275	3000	3000	3000	3000	2
385	20230728	134700	395427275	3005	3005	3005	3005	0
386	20230728	134600	395427275	3005	3005	3005	3005	0
387	20230728	134500	395427275	3005	3005	3005	3005	0
388	20230728	134400	395427275	3005	3005	3005	3005	0
389	20230728	134300	395427275	3005	3005	3005	3005	0
390	20230728	134200	395427275	3005	3005	3005	3005	0
391	20230728	134100	395427275	3005	3005	3005	3005	0
392	20230728	134000	395427275	3005	3005	3005	3005	0
393	20230728	133900	395427275	3005	3005	3005	3005	0
394	20230728	133800	395427275	3005	3005	3005	3005	0
395	20230728	133700	395427275	3005	3005	3005	3005	0
396	20230728	133600	395427275	3005	3005	3005	3005	1
397	20230728	133500	395424270	3005	3005	3005	3005	0
398	20230728	133400	395424270	3005	3005	3005	3005	0
399	20230728	133300	395424270	3005	3005	3005	3005	0
400	20230728	133200	395424270	3005	3000	3005	3000	1154
401	20230728	133100	391962265	3000	3000	3000	3000	0
402	20230728	133000	391962265	3000	3000	3000	3000	164
403	20230728	132900	391470265	3000	3000	3000	3000	0
404	20230728	132800	391470265	3000	3000	3000	3000	0
405	20230728	132700	391470265	3000	3000	3000	3000	0
406	20230728	132600	391470265	3000	3000	3000	3000	1
407	20230728	132500	391467265	3000	3000	3000	3000	0
408	20230728	132400	391467265	3000	3000	3000	3000	0
409	20230728	132300	391467265	3000	3000	3000	3000	0
410	20230728	132200	391467265	3000	3000	3000	3000	0
411	20230728	132100	391467265	3000	3000	3000	3000	801
412	20230728	132000	389064265	2995	2995	2995	2995	60
413	20230728	131900	388884565	2995	2995	2995	2995	210
414	20230728	131800	388255615	3000	3000	3000	3000	1
415	20230728	131700	388252615	3000	3000	3000	3000	0
416	20230728	131600	388252615	3000	3000	3000	3000	1
417	20230728	131500	388249615	3000	3000	3000	3000	0
418	20230728	131400	388249615	3000	3000	3000	3000	1
419	20230728	131300	388246615	3000	3000	3000	3000	1257
420	20230728	131200	384475615	3000	3010	3010	3000	11
421	20230728	131100	384442515	3010	3010	3010	3010	0
422	20230728	131000	384442515	3010	3005	3010	3005	333
423	20230728	130900	383440225	3000	3000	3000	3000	113
424	20230728	130800	383101225	3010	3005	3010	3000	640
425	20230728	130700	381175215	3000	3010	3010	3000	12
426	20230728	130600	381139165	3010	3010	3010	3010	21
427	20230728	130500	381075955	3010	3010	3010	3010	0
428	20230728	130400	381075955	3010	3010	3010	3010	1
429	20230728	130300	381072945	3015	3015	3015	3015	0
430	20230728	130200	381072945	3015	3015	3015	3015	0
431	20230728	130100	381072945	3015	3015	3015	3015	0
432	20230728	130000	381072945	3015	3015	3015	3015	99
433	20230728	125900	380774460	3015	3015	3015	3015	710
434	20230728	125800	378633810	3015	3015	3015	3015	0
435	20230728	125700	378633810	3015	3015	3015	3010	313
436	20230728	125600	377691665	3010	3010	3010	3010	0
437	20230728	125500	377691665	3010	3010	3010	3010	0
438	20230728	125400	377691665	3010	3010	3010	3010	0
439	20230728	125300	377691665	3010	3010	3010	3010	1000
440	20230728	125200	374681665	3010	3010	3010	3010	0
441	20230728	125100	374681665	3010	3010	3010	3010	0
442	20230728	125000	374681665	3010	3010	3010	3010	40
443	20230728	124900	374561265	3010	3010	3010	3010	0
444	20230728	124800	374561265	3010	3010	3010	3010	0
445	20230728	124700	374561265	3010	3010	3010	3010	3
446	20230728	124600	374552235	3010	3010	3010	3010	0
447	20230728	124500	374552235	3010	3010	3010	3010	1000
448	20230728	124400	371542235	3010	3010	3010	3010	0
449	20230728	124300	371542235	3010	3010	3010	3010	0
450	20230728	124200	371542235	3010	3010	3010	3010	0
451	20230728	124100	371542235	3010	3010	3010	3010	1
452	20230728	124000	371539225	3005	3005	3005	3005	0
453	20230728	123900	371539225	3005	3005	3005	3005	1
454	20230728	123800	371536220	3010	3010	3010	3010	0
455	20230728	123700	371536220	3010	3010	3010	3010	0
456	20230728	123600	371536220	3010	3010	3010	3010	0
457	20230728	123500	371536220	3010	3010	3010	3010	0
458	20230728	123400	371536220	3010	2995	3010	2995	1001
459	20230728	123300	368538210	3010	3010	3010	3010	1
460	20230728	123200	368535200	3010	3010	3010	3010	0
461	20230728	123100	368535200	3010	3010	3010	3010	0
462	20230728	123000	368535200	3010	2990	3010	2990	3885
463	20230728	122900	356883800	3000	2995	3000	2995	180
464	20230728	122800	356344695	2995	3005	3005	2995	2700
465	20230728	122700	348247280	3005	3005	3005	3005	0
466	20230728	122600	348247280	3005	3010	3010	3005	171
467	20230728	122500	347732590	3005	3005	3005	3005	0
468	20230728	122400	347732590	3005	3005	3005	3005	0
469	20230728	122300	347732590	3005	3005	3005	3005	8
470	20230728	122200	347708550	3005	3005	3005	3005	0
471	20230728	122100	347708550	3005	3005	3005	3005	0
472	20230728	122000	347708550	3005	3005	3005	3005	2
473	20230728	121900	347702540	3010	3010	3010	3010	6
474	20230728	121800	347684480	3000	3000	3000	3000	0
475	20230728	121700	347684480	3000	3000	3000	3000	197
476	20230728	121600	347093480	3000	3000	3000	3000	1
477	20230728	121500	347090480	3000	3000	3000	3000	0
478	20230728	121400	347090480	3000	3000	3000	3000	0
479	20230728	121300	347090480	3000	3000	3000	3000	0
480	20230728	121200	347090480	3000	3000	3000	3000	0
481	20230728	121100	347090480	3000	3000	3000	3000	2
482	20230728	121000	347084480	3000	3000	3000	3000	0
483	20230728	120900	347084480	3000	3000	3000	3000	0
484	20230728	120800	347084480	3000	3000	3000	3000	0
485	20230728	120700	347084480	3000	3000	3000	3000	0
486	20230728	120600	347084480	3000	3000	3000	3000	83
487	20230728	120500	346835480	3010	3010	3010	3010	0
488	20230728	120400	346835480	3010	3010	3010	3010	1
489	20230728	120300	346832470	3005	3005	3005	3005	1
490	20230728	120200	346829465	3010	3010	3010	3010	0
491	20230728	120100	346829465	3010	3010	3010	3010	0
492	20230728	120000	346829465	3010	3010	3010	3010	0
493	20230728	115900	346829465	3010	3010	3010	3010	0
494	20230728	115800	346829465	3010	3010	3010	3010	1
495	20230728	115700	346826455	3010	3010	3010	3010	0
496	20230728	115600	346826455	3010	3010	3010	3010	1
497	20230728	115500	346823445	2990	2990	2990	2990	227
498	20230728	115400	346144715	3000	3000	3000	3000	0
499	20230728	115300	346144715	3000	3005	3005	3000	3323
500	20230728	115200	336173560	3005	3005	3005	3005	0
501	20230728	115100	336173560	3005	3005	3005	3005	0
502	20230728	115000	336173560	3005	3005	3005	3005	0
503	20230728	114900	336173560	3005	3005	3005	3005	0
504	20230728	114800	336173560	3005	3005	3005	3005	0
505	20230728	114700	336173560	3005	3005	3005	3005	0
506	20230728	114600	336173560	3005	3005	3005	3005	0
507	20230728	114500	336173560	3005	3005	3005	3005	0
508	20230728	114400	336173560	3005	3005	3005	3005	96
509	20230728	114300	335885080	3010	3010	3010	3010	8
510	20230728	114200	335861000	3010	3015	3015	3010	810
511	20230728	114100	333421250	3015	3015	3015	3015	1
512	20230728	114000	333418235	3015	3015	3015	3015	0
513	20230728	113900	333418235	3015	3015	3015	3015	1
514	20230728	113800	333415220	3010	3010	3010	3010	12
515	20230728	113700	333379100	3015	3015	3015	3015	0
516	20230728	113600	333379100	3015	3015	3015	3015	0
517	20230728	113500	333379100	3015	3015	3015	3015	0
518	20230728	113400	333379100	3015	3015	3015	3015	0
519	20230728	113300	333379100	3015	3015	3015	3015	0
520	20230728	113200	333379100	3015	3015	3015	3015	398
521	20230728	113100	332179130	3015	3015	3015	3015	0
522	20230728	113000	332179130	3015	3015	3015	3015	20
523	20230728	112900	332118830	3015	3015	3015	3015	0
524	20230728	112800	332118830	3015	3015	3015	3015	0
525	20230728	112700	332118830	3015	3015	3015	3015	5
526	20230728	112600	332103755	3010	3005	3015	3005	58
527	20230728	112500	331929420	3010	3010	3010	3010	0
528	20230728	112400	331929420	3010	3010	3010	3010	0
529	20230728	112300	331929420	3010	3010	3010	3010	0
530	20230728	112200	331929420	3010	3010	3010	3010	1
531	20230728	112100	331926410	3015	3015	3015	3015	1
532	20230728	112000	331923395	3010	3010	3010	3010	4
533	20230728	111900	331911355	3010	3010	3010	3010	0
534	20230728	111800	331911355	3010	3010	3010	3010	0
535	20230728	111700	331911355	3010	3010	3010	3010	0
536	20230728	111600	331911355	3010	3010	3010	3010	1
537	20230728	111500	331908345	3010	3010	3010	3010	0
538	20230728	111400	331908345	3010	3010	3010	3010	0
539	20230728	111300	331908345	3010	3010	3010	3010	0
540	20230728	111200	331908345	3010	3010	3010	3010	0
541	20230728	111100	331908345	3010	3005	3010	3005	127
542	20230728	111000	331526705	3010	3010	3010	3010	0
543	20230728	110900	331526705	3010	3010	3010	3010	0
544	20230728	110800	331526705	3010	3010	3010	3010	123
545	20230728	110700	331156475	3015	3015	3015	3015	0
546	20230728	110600	331156475	3015	3015	3015	3010	33
547	20230728	110500	331057130	3015	3015	3015	3015	3
548	20230728	110400	331048085	3020	3020	3020	3020	0
549	20230728	110300	331048085	3020	3020	3020	3020	1
550	20230728	110200	331045065	3020	3020	3020	3020	0
551	20230728	110100	331045065	3020	3010	3020	3010	71
552	20230728	110000	330831285	3005	3005	3005	3005	0
553	20230728	105900	330831285	3005	3005	3005	3005	0
554	20230728	105800	330831285	3005	3005	3005	3005	0
555	20230728	105700	330831285	3005	3005	3005	3005	0
556	20230728	105600	330831285	3005	3005	3005	3005	433
557	20230728	105500	329530120	3010	3010	3010	3010	36
558	20230728	105400	329421760	3015	3015	3015	3015	0
559	20230728	105300	329421760	3015	3015	3015	3015	0
560	20230728	105200	329421760	3015	3015	3015	3015	0
561	20230728	105100	329421760	3015	3015	3015	3015	0
562	20230728	105000	329421760	3015	3015	3015	3015	0
563	20230728	104900	329421760	3015	3015	3015	3015	72
564	20230728	104800	329204680	3015	3015	3015	3015	24
565	20230728	104700	329132320	3020	3020	3020	3020	0
566	20230728	104600	329132320	3020	3020	3020	3020	0
567	20230728	104500	329132320	3020	3020	3020	3020	6
568	20230728	104400	329114200	3015	3015	3015	3015	0
569	20230728	104300	329114200	3015	3015	3015	3015	0
570	20230728	104200	329114200	3015	3015	3015	3015	0
571	20230728	104100	329114200	3015	3015	3015	3015	0
572	20230728	104000	329114200	3015	3015	3015	3015	0
573	20230728	103900	329114200	3015	3015	3015	3015	0
574	20230728	103800	329114200	3015	3015	3015	3015	335
575	20230728	103700	328104175	3020	3020	3020	3020	0
576	20230728	103600	328104175	3020	3020	3020	3020	1
577	20230728	103500	328101155	3025	3025	3025	3025	0
578	20230728	103400	328101155	3025	3025	3025	3025	0
579	20230728	103300	328101155	3025	3025	3025	3025	5
580	20230728	103200	328086030	3025	3025	3025	3025	0
581	20230728	103100	328086030	3025	3025	3025	3025	0
582	20230728	103000	328086030	3025	3025	3025	3025	1
583	20230728	102900	328083005	3000	3000	3000	3000	0
584	20230728	102800	328083005	3000	3000	3000	3000	40
585	20230728	102700	327963005	3020	3020	3020	3000	4566
586	20230728	102600	314174685	3000	3000	3000	3000	0
587	20230728	102500	314174685	3000	3000	3000	3000	0
588	20230728	102400	314174685	3000	3000	3000	3000	136
589	20230728	102300	313766685	3000	3000	3000	3000	20
590	20230728	102200	313706685	2990	2990	2990	2990	0
591	20230728	102100	313706685	2990	2990	2990	2990	0
592	20230728	102000	313706685	2990	3000	3000	2990	468
593	20230728	101900	312305035	3020	3020	3020	3020	4
594	20230728	101800	312292955	3000	3000	3000	3000	0
595	20230728	101700	312292955	3000	3015	3015	3000	526
596	20230728	101600	310712245	3020	3020	3020	3020	1
597	20230728	101500	310709225	3025	3025	3025	3025	0
598	20230728	101400	310709225	3025	3025	3025	3025	0
599	20230728	101300	310709225	3025	3015	3025	3015	485
600	20230728	101200	309244205	3015	3015	3015	3015	220
601	20230728	101100	308580905	3015	3010	3015	3010	480
602	20230728	101000	307134180	3005	3005	3005	3005	0
603	20230728	100900	307134180	3005	3005	3005	3005	1
604	20230728	100800	307131175	3000	3000	3000	3000	4601
605	20230728	100700	293328175	3000	3000	3000	3000	400
606	20230728	100600	292128175	2995	2995	2995	2995	73
607	20230728	100500	291909540	2995	2995	2995	2995	10
608	20230728	100400	291879590	2990	2990	2990	2990	0
609	20230728	100300	291879590	2990	2990	2990	2990	0
610	20230728	100200	291879590	2990	2990	2990	2990	72
611	20230728	100100	291664310	2990	2990	2990	2990	40
612	20230728	100000	291544710	2990	2990	2990	2990	5
613	20230728	095900	291529760	2990	2990	2990	2990	0
614	20230728	095800	291529760	2990	2990	2990	2990	3
615	20230728	095700	291520790	2990	2990	2990	2990	0
616	20230728	095600	291520790	2990	2990	2990	2990	0
617	20230728	095500	291520790	2990	2990	2990	2990	588
618	20230728	095400	289762670	2995	2995	2995	2995	0
619	20230728	095300	289762670	2995	2990	2995	2990	235
620	20230728	095200	289059870	3000	3000	3000	3000	0
621	20230728	095100	289059870	3000	3000	3000	3000	1
622	20230728	095000	289056870	3000	3000	3000	3000	34
623	20230728	094900	288954870	3000	3000	3000	3000	300
624	20230728	094800	288054870	2990	2990	2990	2990	1
625	20230728	094700	288051880	2990	2995	3000	2990	286
626	20230728	094600	287196655	2995	2995	2995	2995	1135
627	20230728	094500	283797330	3000	3000	3000	3000	844
628	20230728	094400	281265330	3020	3020	3020	3020	0
629	20230728	094300	281265330	3020	3020	3020	3020	5
630	20230728	094200	281250230	3020	3020	3020	3020	0
631	20230728	094100	281250230	3020	3005	3020	3005	2351
632	20230728	094000	274185460	3005	3015	3015	3005	169
633	20230728	093900	273676570	3015	3015	3015	3015	0
634	20230728	093800	273676570	3015	3020	3025	3015	1227
635	20230728	093700	269975030	3020	3020	3020	3020	1
636	20230728	093600	269972010	3020	3020	3020	3020	1
637	20230728	093500	269968990	3030	3015	3030	3015	841
638	20230728	093400	267431290	3015	3030	3030	3015	957
639	20230728	093300	264545325	3020	3025	3025	3020	257
640	20230728	093200	263769180	3030	3030	3030	3030	148
641	20230728	093100	263320740	3030	3030	3030	3030	3
642	20230728	093000	263311650	3035	3035	3035	3035	0
643	20230728	092900	263311650	3035	3035	3035	3035	0
644	20230728	092800	263311650	3035	3040	3040	3035	10312
645	20230728	092700	232007220	3045	3050	3050	3045	1248
646	20230728	092600	228205900	3060	3060	3060	3060	254
647	20230728	092500	227428660	3060	3045	3060	3045	3003
648	20230728	092400	218239510	3060	3060	3060	3060	0
649	20230728	092300	218239510	3060	3045	3060	3040	1040
650	20230728	092200	215057820	3045	3055	3055	3045	6838
651	20230728	092100	194236020	3045	3040	3045	3040	506
652	20230728	092000	192697770	3045	3085	3090	3045	2636
653	20230728	091900	184614820	3080	3060	3095	3055	2830
654	20230728	091800	175917725	3050	3040	3060	3040	4127
655	20230728	091700	163330810	3045	3045	3045	3045	11
656	20230728	091600	163297315	3045	3035	3045	3015	5355
657	20230728	091500	147023610	3035	3040	3040	3005	6201
658	20230728	091400	128304735	3020	3025	3040	3005	4438
659	20230728	091300	114854215	3025	3005	3025	3005	2687
660	20230728	091200	106731460	3020	3000	3025	3000	200
661	20230728	091100	106128715	3025	3010	3025	2995	2175
662	20230728	091000	99566040	2990	3010	3015	2990	6634
663	20230728	090900	79664275	3010	3000	3010	2995	9184
664	20230728	090800	52115490	3000	2975	3010	2975	4524
665	20230728	090700	38556770	2960	2950	2975	2950	4670
666	20230728	090600	24716685	2945	2935	2945	2935	4634
667	20230728	090500	11104025	2940	2940	2940	2940	0
668	20230728	090400	11104025	2940	2940	2940	2940	1
669	20230728	090300	11101085	2915	2920	2920	2915	555
670	20230728	090200	9481260	2920	2940	2940	2920	229
671	20230728	090100	8812560	2920	2920	2920	2920	0
672	20230728	090000	8812560	2920	2920	2920	2920	3018