KissMeData/227950/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	201800	1040163194	924	924	924	924	6343
3	20230728	201700	1040163194	924	924	924	924	0
4	20230728	201600	1040163194	924	924	924	924	0
5	20230728	201500	1040163194	924	924	924	924	0
6	20230728	201400	1040163194	924	924	924	924	0
7	20230728	201300	1040163194	924	924	924	924	0
8	20230728	201200	1040163194	924	924	924	924	0
9	20230728	201100	1040163194	924	924	924	924	0
10	20230728	201000	1040163194	924	924	924	924	0
11	20230728	200900	1040163194	924	924	924	924	0
12	20230728	200800	1040163194	924	924	924	924	0
13	20230728	200700	1040163194	924	924	924	924	0
14	20230728	200600	1040163194	924	924	924	924	0
15	20230728	200500	1040163194	924	924	924	924	0
16	20230728	200400	1040163194	924	924	924	924	0
17	20230728	200300	1040163194	924	924	924	924	0
18	20230728	200200	1040163194	924	924	924	924	0
19	20230728	200100	1040163194	924	924	924	924	0
20	20230728	200000	1040163194	924	924	924	924	0
21	20230728	195900	1040163194	924	924	924	924	0
22	20230728	195800	1040163194	924	924	924	924	0
23	20230728	195700	1040163194	924	924	924	924	0
24	20230728	195600	1040163194	924	924	924	924	0
25	20230728	195500	1040163194	924	924	924	924	0
26	20230728	195400	1040163194	924	924	924	924	0
27	20230728	195300	1040163194	924	924	924	924	0
28	20230728	195200	1040163194	924	924	924	924	0
29	20230728	195100	1040163194	924	924	924	924	0
30	20230728	195000	1040163194	924	924	924	924	0
31	20230728	194900	1040163194	924	924	924	924	0
32	20230728	194800	1040163194	924	924	924	924	6343
33	20230728	194700	1040163194	924	924	924	924	0
34	20230728	194600	1040163194	924	924	924	924	0
35	20230728	194500	1040163194	924	924	924	924	0
36	20230728	194400	1040163194	924	924	924	924	0
37	20230728	194300	1040163194	924	924	924	924	0
38	20230728	194200	1040163194	924	924	924	924	0
39	20230728	194100	1040163194	924	924	924	924	0
40	20230728	194000	1040163194	924	924	924	924	0
41	20230728	193900	1040163194	924	924	924	924	0
42	20230728	193800	1040163194	924	924	924	924	0
43	20230728	193700	1040163194	924	924	924	924	0
44	20230728	193600	1040163194	924	924	924	924	0
45	20230728	193500	1040163194	924	924	924	924	0
46	20230728	193400	1040163194	924	924	924	924	0
47	20230728	193300	1040163194	924	924	924	924	0
48	20230728	193200	1040163194	924	924	924	924	0
49	20230728	193100	1040163194	924	924	924	924	0
50	20230728	193000	1040163194	924	924	924	924	0
51	20230728	192900	1040163194	924	924	924	924	0
52	20230728	192800	1040163194	924	924	924	924	0
53	20230728	192700	1040163194	924	924	924	924	0
54	20230728	192600	1040163194	924	924	924	924	0
55	20230728	192500	1040163194	924	924	924	924	0
56	20230728	192400	1040163194	924	924	924	924	0
57	20230728	192300	1040163194	924	924	924	924	0
58	20230728	192200	1040163194	924	924	924	924	0
59	20230728	192100	1040163194	924	924	924	924	0
60	20230728	192000	1040163194	924	924	924	924	0
61	20230728	191900	1040163194	924	924	924	924	0
62	20230728	191800	1040163194	924	924	924	924	6343
63	20230728	191700	1040163194	924	924	924	924	0
64	20230728	191600	1040163194	924	924	924	924	0
65	20230728	191500	1040163194	924	924	924	924	0
66	20230728	191400	1040163194	924	924	924	924	0
67	20230728	191300	1040163194	924	924	924	924	0
68	20230728	191200	1040163194	924	924	924	924	0
69	20230728	191100	1040163194	924	924	924	924	0
70	20230728	191000	1040163194	924	924	924	924	0
71	20230728	190900	1040163194	924	924	924	924	0
72	20230728	190800	1040163194	924	924	924	924	0
73	20230728	190700	1040163194	924	924	924	924	0
74	20230728	190600	1040163194	924	924	924	924	0
75	20230728	190500	1040163194	924	924	924	924	0
76	20230728	190400	1040163194	924	924	924	924	0
77	20230728	190300	1040163194	924	924	924	924	0
78	20230728	190200	1040163194	924	924	924	924	0
79	20230728	190100	1040163194	924	924	924	924	0
80	20230728	190000	1040163194	924	924	924	924	0
81	20230728	185900	1040163194	924	924	924	924	0
82	20230728	185800	1040163194	924	924	924	924	0
83	20230728	185700	1040163194	924	924	924	924	0
84	20230728	185600	1040163194	924	924	924	924	0
85	20230728	185500	1040163194	924	924	924	924	0
86	20230728	185400	1040163194	924	924	924	924	0
87	20230728	185300	1040163194	924	924	924	924	0
88	20230728	185200	1040163194	924	924	924	924	0
89	20230728	185100	1040163194	924	924	924	924	0
90	20230728	185000	1040163194	924	924	924	924	0
91	20230728	184900	1040163194	924	924	924	924	0
92	20230728	184800	1040163194	924	924	924	924	6343
93	20230728	184700	1040163194	924	924	924	924	0
94	20230728	184600	1040163194	924	924	924	924	0
95	20230728	184500	1040163194	924	924	924	924	0
96	20230728	184400	1040163194	924	924	924	924	0
97	20230728	184300	1040163194	924	924	924	924	0
98	20230728	184200	1040163194	924	924	924	924	0
99	20230728	184100	1040163194	924	924	924	924	0
100	20230728	184000	1040163194	924	924	924	924	0
101	20230728	183900	1040163194	924	924	924	924	0
102	20230728	183800	1040163194	924	924	924	924	0
103	20230728	183700	1040163194	924	924	924	924	0
104	20230728	183600	1040163194	924	924	924	924	0
105	20230728	183500	1040163194	924	924	924	924	0
106	20230728	183400	1040163194	924	924	924	924	0
107	20230728	183300	1040163194	924	924	924	924	0
108	20230728	183200	1040163194	924	924	924	924	0
109	20230728	183100	1040163194	924	924	924	924	0
110	20230728	183000	1040163194	924	924	924	924	0
111	20230728	182900	1040163194	924	924	924	924	0
112	20230728	182800	1040163194	924	924	924	924	0
113	20230728	182700	1040163194	924	924	924	924	0
114	20230728	182600	1040163194	924	924	924	924	0
115	20230728	182500	1040163194	924	924	924	924	0
116	20230728	182400	1040163194	924	924	924	924	0
117	20230728	182300	1040163194	924	924	924	924	0
118	20230728	182200	1040163194	924	924	924	924	0
119	20230728	182100	1040163194	924	924	924	924	0
120	20230728	182000	1040163194	924	924	924	924	0
121	20230728	181900	1040163194	924	924	924	924	0
122	20230728	181800	1040163194	924	924	924	924	6343
123	20230728	181700	1040163194	924	924	924	924	0
124	20230728	181600	1040163194	924	924	924	924	0
125	20230728	181500	1040163194	924	924	924	924	0
126	20230728	181400	1040163194	924	924	924	924	0
127	20230728	181300	1040163194	924	924	924	924	0
128	20230728	181200	1040163194	924	924	924	924	0
129	20230728	181100	1040163194	924	924	924	924	0
130	20230728	181000	1040163194	924	924	924	924	0
131	20230728	180900	1040163194	924	924	924	924	0
132	20230728	180800	1040163194	924	924	924	924	0
133	20230728	180700	1040163194	924	924	924	924	0
134	20230728	180600	1040163194	924	924	924	924	0
135	20230728	180500	1040163194	924	924	924	924	0
136	20230728	180400	1040163194	924	924	924	924	0
137	20230728	180300	1040163194	924	924	924	924	0
138	20230728	180200	1040163194	924	924	924	924	0
139	20230728	180100	1040163194	924	924	924	924	0
140	20230728	180000	1040163194	924	924	924	924	0
141	20230728	175900	1040163194	924	924	924	924	0
142	20230728	175800	1040163194	924	924	924	924	0
143	20230728	175700	1040163194	924	924	924	924	0
144	20230728	175600	1040163194	924	924	924	924	0
145	20230728	175500	1040163194	924	924	924	924	0
146	20230728	175400	1040163194	924	924	924	924	0
147	20230728	175300	1040163194	924	924	924	924	0
148	20230728	175200	1040163194	924	924	924	924	0
149	20230728	175100	1040163194	924	924	924	924	0
150	20230728	175000	1040163194	924	924	924	924	0
151	20230728	174900	1040163194	924	924	924	924	0
152	20230728	174800	1040163194	924	924	924	924	6343
153	20230728	174700	1040163194	924	924	924	924	0
154	20230728	174600	1040163194	924	924	924	924	0
155	20230728	174500	1040163194	924	924	924	924	0
156	20230728	174400	1040163194	924	924	924	924	0
157	20230728	174300	1040163194	924	924	924	924	0
158	20230728	174200	1040163194	924	924	924	924	0
159	20230728	174100	1040163194	924	924	924	924	0
160	20230728	174000	1040163194	924	924	924	924	0
161	20230728	173900	1040163194	924	924	924	924	0
162	20230728	173800	1040163194	924	924	924	924	0
163	20230728	173700	1040163194	924	924	924	924	0
164	20230728	173600	1040163194	924	924	924	924	0
165	20230728	173500	1040163194	924	924	924	924	0
166	20230728	173400	1040163194	924	924	924	924	0
167	20230728	173300	1040163194	924	924	924	924	0
168	20230728	173200	1040163194	924	924	924	924	0
169	20230728	173100	1040163194	924	924	924	924	0
170	20230728	173000	1040163194	924	924	924	924	0
171	20230728	172900	1040163194	924	924	924	924	0
172	20230728	172800	1040163194	924	924	924	924	0
173	20230728	172700	1040163194	924	924	924	924	0
174	20230728	172600	1040163194	924	924	924	924	0
175	20230728	172500	1040163194	924	924	924	924	0
176	20230728	172400	1040163194	924	924	924	924	0
177	20230728	172300	1040163194	924	924	924	924	0
178	20230728	172200	1040163194	924	924	924	924	0
179	20230728	172100	1040163194	924	924	924	924	0
180	20230728	172000	1040163194	924	924	924	924	0
181	20230728	171900	1040163194	924	924	924	924	0
182	20230728	171800	1040163194	924	924	924	924	6343
183	20230728	171700	1040163194	924	924	924	924	0
184	20230728	171600	1040163194	924	924	924	924	0
185	20230728	171500	1040163194	924	924	924	924	0
186	20230728	171400	1040163194	924	924	924	924	0
187	20230728	171300	1040163194	924	924	924	924	0
188	20230728	171200	1040163194	924	924	924	924	0
189	20230728	171100	1040163194	924	924	924	924	0
190	20230728	171000	1040163194	924	924	924	924	0
191	20230728	170900	1040163194	924	924	924	924	0
192	20230728	170800	1040163194	924	924	924	924	0
193	20230728	170700	1040163194	924	924	924	924	0
194	20230728	170600	1040163194	924	924	924	924	0
195	20230728	170500	1040163194	924	924	924	924	0
196	20230728	170400	1040163194	924	924	924	924	0
197	20230728	170300	1040163194	924	924	924	924	0
198	20230728	170200	1040163194	924	924	924	924	0
199	20230728	170100	1040163194	924	924	924	924	0
200	20230728	170000	1040163194	924	924	924	924	0
201	20230728	165900	1040163194	924	924	924	924	0
202	20230728	165800	1040163194	924	924	924	924	0
203	20230728	165700	1040163194	924	924	924	924	0
204	20230728	165600	1040163194	924	924	924	924	0
205	20230728	165500	1040163194	924	924	924	924	0
206	20230728	165400	1040163194	924	924	924	924	0
207	20230728	165300	1040163194	924	924	924	924	0
208	20230728	165200	1040163194	924	924	924	924	0
209	20230728	165100	1040163194	924	924	924	924	0
210	20230728	165000	1040163194	924	924	924	924	0
211	20230728	164900	1040163194	924	924	924	924	0
212	20230728	164800	1040163194	924	924	924	924	6343
213	20230728	164700	1040163194	924	924	924	924	0
214	20230728	164600	1040163194	924	924	924	924	0
215	20230728	164500	1040163194	924	924	924	924	0
216	20230728	164400	1040163194	924	924	924	924	0
217	20230728	164300	1040163194	924	924	924	924	0
218	20230728	164200	1040163194	924	924	924	924	0
219	20230728	164100	1040163194	924	924	924	924	0
220	20230728	164000	1040163194	924	924	924	924	0
221	20230728	163900	1040163194	924	924	924	924	0
222	20230728	163800	1040163194	924	924	924	924	0
223	20230728	163700	1040163194	924	924	924	924	0
224	20230728	163600	1040163194	924	924	924	924	0
225	20230728	163500	1040163194	924	924	924	924	0
226	20230728	163400	1040163194	924	924	924	924	0
227	20230728	163300	1040163194	924	924	924	924	0
228	20230728	163200	1040163194	924	924	924	924	0
229	20230728	163100	1040163194	924	924	924	924	0
230	20230728	163000	1040163194	924	924	924	924	0
231	20230728	162900	1040163194	924	924	924	924	0
232	20230728	162800	1040163194	924	924	924	924	0
233	20230728	162700	1040163194	924	924	924	924	0
234	20230728	162600	1040163194	924	924	924	924	0
235	20230728	162500	1040163194	924	924	924	924	0
236	20230728	162400	1040163194	924	924	924	924	0
237	20230728	162300	1040163194	924	924	924	924	0
238	20230728	162200	1040163194	924	924	924	924	0
239	20230728	162100	1040163194	924	924	924	924	0
240	20230728	162000	1040163194	924	924	924	924	0
241	20230728	161900	1040163194	924	924	924	924	0
242	20230728	161800	1040163194	924	924	924	924	6343
243	20230728	161700	1040163194	924	924	924	924	0
244	20230728	161600	1040163194	924	924	924	924	0
245	20230728	161500	1040163194	924	924	924	924	0
246	20230728	161400	1040163194	924	924	924	924	0
247	20230728	161300	1040163194	924	924	924	924	0
248	20230728	161200	1040163194	924	924	924	924	0
249	20230728	161100	1040163194	924	924	924	924	0
250	20230728	161000	1040163194	924	924	924	924	0
251	20230728	160900	1040163194	924	924	924	924	0
252	20230728	160800	1040163194	924	924	924	924	0
253	20230728	160700	1040163194	924	924	924	924	0
254	20230728	160600	1040163194	924	924	924	924	0
255	20230728	160500	1040163194	924	924	924	924	0
256	20230728	160400	1040163194	924	924	924	924	0
257	20230728	160300	1040163194	924	924	924	924	0
258	20230728	160200	1040163194	924	924	924	924	0
259	20230728	160100	1040163194	924	924	924	924	0
260	20230728	160000	1040163194	924	924	924	924	0
261	20230728	155900	1040163194	924	924	924	924	0
262	20230728	155800	1040163194	924	924	924	924	0
263	20230728	155700	1040163194	924	924	924	924	0
264	20230728	155600	1040163194	924	924	924	924	0
265	20230728	155500	1040163194	924	924	924	924	0
266	20230728	155400	1040163194	924	924	924	924	0
267	20230728	155300	1040163194	924	924	924	924	0
268	20230728	155200	1040163194	924	924	924	924	0
269	20230728	155100	1040163194	924	924	924	924	0
270	20230728	155000	1040163194	924	924	924	924	0
271	20230728	154900	1040163194	924	924	924	924	0
272	20230728	154800	1040163194	924	924	924	924	6343
273	20230728	154700	1040163194	924	924	924	924	0
274	20230728	154600	1040163194	924	924	924	924	0
275	20230728	154500	1040163194	924	924	924	924	0
276	20230728	154400	1040163194	924	924	924	924	0
277	20230728	154300	1040163194	924	924	924	924	0
278	20230728	154200	1040163194	924	924	924	924	0
279	20230728	154100	1040163194	924	924	924	924	0
280	20230728	154000	1040163194	924	924	924	924	0
281	20230728	153900	1040163194	924	924	924	924	0
282	20230728	153800	1040163194	924	924	924	924	0
283	20230728	153700	1040163194	924	924	924	924	0
284	20230728	153600	1040163194	924	924	924	924	0
285	20230728	153500	1040163194	924	924	924	924	0
286	20230728	153400	1040163194	924	924	924	924	0
287	20230728	153300	1040163194	924	924	924	924	0
288	20230728	153200	1040163194	924	924	924	924	0
289	20230728	153100	1040163194	924	924	924	924	0
290	20230728	153000	1040163194	924	924	924	924	6343
291	20230728	152900	1034302262	919	919	919	919	0
292	20230728	152800	1034302262	919	919	919	919	0
293	20230728	152700	1034302262	919	919	919	919	0
294	20230728	152600	1034302262	919	919	919	919	0
295	20230728	152500	1034302262	919	919	919	919	0
296	20230728	152400	1034302262	919	919	919	919	0
297	20230728	152300	1034302262	919	919	919	919	0
298	20230728	152200	1034302262	919	919	919	919	0
299	20230728	152100	1034302262	919	919	919	919	0
300	20230728	152000	1034302262	919	919	919	919	0
301	20230728	151900	1034302262	919	923	924	919	2554
302	20230728	151800	1031952088	924	924	924	924	120
303	20230728	151700	1031841208	923	924	924	918	36604
304	20230728	151600	998135344	923	922	923	922	2106
305	20230728	151500	996191606	923	923	923	923	104
306	20230728	151400	996095614	923	923	924	922	1819
307	20230728	151300	994416667	924	924	924	924	1
308	20230728	151200	994415743	925	920	925	920	8709
309	20230728	151100	986403455	920	920	920	920	679
310	20230728	151000	985778775	921	923	925	921	152
311	20230728	150900	985638772	925	923	925	920	1005
312	20230728	150800	984713758	923	925	925	923	133
313	20230728	150700	984590914	925	924	925	924	2154
314	20230728	150600	982600616	924	925	925	921	119
315	20230728	150500	982490777	925	924	925	924	1002
316	20230728	150400	981564927	921	921	921	921	1627
317	20230728	150300	980066460	924	924	924	924	57
318	20230728	150200	980013792	921	924	924	921	30
319	20230728	150100	979986093	924	921	924	921	8
320	20230728	150000	979978713	924	924	924	921	23
321	20230728	145900	979957478	924	921	924	921	33
322	20230728	145800	979927049	920	924	924	920	246
323	20230728	145700	979700643	924	924	924	924	1
324	20230728	145600	979699719	924	924	924	924	1950
325	20230728	145500	977897919	924	924	924	924	0
326	20230728	145400	977897919	924	924	924	924	1000
327	20230728	145300	976973919	922	922	922	919	1002
328	20230728	145200	976052854	921	924	924	921	6935
329	20230728	145100	969658755	924	921	924	921	431
330	20230728	145000	969261792	919	919	919	919	0
331	20230728	144900	969261792	919	923	923	919	24369
332	20230728	144800	946848043	925	925	925	925	2500
333	20230728	144700	944535543	924	924	924	924	0
334	20230728	144600	944535543	924	923	924	923	1614
335	20230728	144500	943044624	923	923	924	923	84
336	20230728	144400	942967017	924	924	924	924	70
337	20230728	144300	942902337	924	924	924	924	8
338	20230728	144200	942894945	924	924	924	924	1300
339	20230728	144100	941693745	925	921	925	921	1757
340	20230728	144000	940075456	924	919	924	919	2925
341	20230728	143900	937372806	919	919	919	919	0
342	20230728	143800	937372806	919	924	924	919	3
343	20230728	143700	937370044	919	919	919	919	0
344	20230728	143600	937370044	919	919	919	919	0
345	20230728	143500	937370044	919	923	923	919	318
346	20230728	143400	937077321	921	923	923	921	1561
347	20230728	143300	935636520	923	921	923	919	2930
348	20230728	143200	932942988	921	920	921	920	641
349	20230728	143100	932352916	918	919	919	918	2627
350	20230728	143000	929938723	918	921	921	918	227
351	20230728	142900	929729716	921	920	921	920	2109
352	20230728	142800	927789059	921	920	921	920	4
353	20230728	142700	927785378	921	919	921	918	6281
354	20230728	142600	922013714	921	921	921	921	8
355	20230728	142500	922006346	920	921	921	920	3001
356	20230728	142400	919244268	921	921	921	921	939
357	20230728	142300	918379449	921	921	921	921	190
358	20230728	142200	918204459	921	921	921	921	182
359	20230728	142100	918036837	923	923	923	923	500
360	20230728	142000	917575337	923	923	923	923	3200
361	20230728	141900	914621737	923	923	923	923	3
362	20230728	141800	914618968	923	920	923	920	4
363	20230728	141700	914615282	923	923	923	923	1
364	20230728	141600	914614359	923	923	923	923	9
365	20230728	141500	914606052	923	920	923	920	12
366	20230728	141400	914594991	920	920	920	920	5
367	20230728	141300	914590391	920	921	921	920	2504
368	20230728	141200	912286625	924	924	924	924	0
369	20230728	141100	912286625	924	921	924	921	1103
370	20230728	141000	911267510	922	922	922	922	3000
371	20230728	140900	908501510	921	921	921	921	0
372	20230728	140800	908501510	921	921	921	921	0
373	20230728	140700	908501510	921	921	921	921	0
374	20230728	140600	908501510	921	922	922	921	5178
375	20230728	140500	903727572	924	924	924	924	120
376	20230728	140400	903616692	924	924	924	924	6
377	20230728	140300	903611148	924	924	924	924	120
378	20230728	140200	903500268	924	924	924	924	1
379	20230728	140100	903499344	922	922	922	922	1
380	20230728	140000	903498422	921	924	924	921	42
381	20230728	135900	903459680	920	920	920	920	2336
382	20230728	135800	901310560	920	920	920	920	505
383	20230728	135700	900845960	920	923	923	920	2000
384	20230728	135600	899002960	923	923	923	923	0
385	20230728	135500	899002960	923	923	923	923	50
386	20230728	135400	898956810	919	922	924	919	1014
387	20230728	135300	898024882	924	923	924	923	60
388	20230728	135200	897969448	924	924	924	924	0
389	20230728	135100	897969448	924	924	924	924	0
390	20230728	135000	897969448	924	924	924	924	3
391	20230728	134900	897966676	919	922	922	919	7134
392	20230728	134800	891389395	925	925	925	925	215
393	20230728	134700	891190520	925	924	925	924	289
394	20230728	134600	890923454	924	920	924	920	4748
395	20230728	134500	886536313	922	923	924	919	1821
396	20230728	134400	884855579	923	919	923	918	8329
397	20230728	134300	877173862	919	919	919	919	50
398	20230728	134200	877127912	919	919	919	919	6
399	20230728	134100	877122398	918	918	918	918	0
400	20230728	134000	877122398	918	918	918	918	11
401	20230728	133900	877112300	919	921	921	919	73
402	20230728	133800	877045089	921	920	921	920	135
403	20230728	133700	876920884	920	918	920	918	28
404	20230728	133600	876895148	918	922	922	918	5
405	20230728	133500	876890547	914	923	923	914	5001
406	20230728	133400	872316384	915	922	923	915	5983
407	20230728	133300	866836844	915	919	919	915	15700
408	20230728	133200	852440317	916	919	919	916	10000
409	20230728	133100	843267559	925	925	925	925	100
410	20230728	133000	843175059	925	924	925	917	5526
411	20230728	132900	838087925	924	926	928	924	4179
412	20230728	132800	834226522	928	926	928	926	2
413	20230728	132700	834224668	928	928	928	928	1700
414	20230728	132600	832647068	928	928	928	928	0
415	20230728	132500	832647068	928	927	928	927	210
416	20230728	132400	832452388	927	926	927	926	6619
417	20230728	132300	826316594	926	926	926	926	0
418	20230728	132200	826316594	926	926	926	926	6670
419	20230728	132100	820140174	925	920	925	919	1105
420	20230728	132000	819120994	922	920	922	919	1417
421	20230728	131900	817816558	919	921	921	919	368
422	20230728	131800	817477797	917	917	917	917	0
423	20230728	131700	817477797	917	917	917	917	500
424	20230728	131600	817019297	917	920	920	917	5550
425	20230728	131500	811926015	920	921	921	920	1042
426	20230728	131400	810966635	922	923	925	922	7
427	20230728	131300	810960175	925	926	926	924	4
428	20230728	131200	810956476	922	922	922	922	1000
429	20230728	131100	810034476	922	924	924	922	3795
430	20230728	131000	806534828	924	924	924	924	625
431	20230728	130900	805957328	924	924	924	924	1413
432	20230728	130800	804651716	922	922	924	922	1274
433	20230728	130700	803474561	922	922	922	922	0
434	20230728	130600	803474561	922	922	922	922	0
435	20230728	130500	803474561	922	922	922	922	0
436	20230728	130400	803474561	922	922	922	922	263
437	20230728	130300	803232075	922	922	922	922	352
438	20230728	130200	802907531	924	924	924	924	1
439	20230728	130100	802906607	920	920	920	920	0
440	20230728	130000	802906607	920	922	922	920	638
441	20230728	125900	802319013	922	922	922	922	0
442	20230728	125800	802319013	922	927	927	922	2536
443	20230728	125700	799975881	924	927	927	924	10
444	20230728	125600	799966617	924	924	924	924	1
445	20230728	125500	799965693	925	925	925	925	801
446	20230728	125400	799224768	925	923	925	923	457
447	20230728	125300	798802502	922	923	923	922	678
448	20230728	125200	798177373	923	923	923	923	725
449	20230728	125100	797508198	923	924	924	923	19
450	20230728	125000	797490651	925	925	925	925	0
451	20230728	124900	797490651	925	924	925	924	7
452	20230728	124800	797484182	920	920	920	920	5000
453	20230728	124700	792884182	916	916	916	916	0
454	20230728	124600	792884182	916	918	918	916	5156
455	20230728	124500	788155134	920	920	920	920	1806
456	20230728	124400	786493614	923	920	923	920	14
457	20230728	124300	786480704	920	923	923	920	1127
458	20230728	124200	785441780	924	927	927	924	273
459	20230728	124100	785189468	927	927	927	927	12
460	20230728	124000	785178344	924	924	924	924	15
461	20230728	123900	785164484	924	924	924	924	2
462	20230728	123800	785162636	927	927	927	927	5000
463	20230728	123700	780527636	927	927	927	927	1
464	20230728	123600	780526709	922	922	922	922	300
465	20230728	123500	780250109	923	923	923	923	6576
466	20230728	123400	774180461	928	922	928	922	8
467	20230728	123300	774173073	928	927	928	927	503
468	20230728	123200	773706290	922	927	927	922	2186
469	20230728	123100	771685523	928	922	928	922	1116
470	20230728	123000	770656480	922	920	922	920	9379
471	20230728	122900	762027780	929	916	929	915	3188
472	20230728	122800	759093381	916	922	922	916	6387
473	20230728	122700	753225721	928	928	928	928	0
474	20230728	122600	753225721	928	928	928	928	1
475	20230728	122500	753224793	924	924	924	924	844
476	20230728	122400	752444937	924	926	926	924	238
477	20230728	122300	752225021	925	929	929	925	2627
478	20230728	122200	749794220	929	926	929	926	54
479	20230728	122100	749744171	928	927	930	927	3152
480	20230728	122000	746822064	928	929	929	928	2147
481	20230728	121900	744829511	929	929	929	929	200
482	20230728	121800	744643711	930	933	933	930	635
483	20230728	121700	744053146	930	929	930	927	6122
484	20230728	121600	738360183	930	930	930	929	4377
485	20230728	121500	734290775	930	936	936	930	2012
486	20230728	121400	732416412	936	938	938	932	310
487	20230728	121300	732125900	938	936	938	936	1321
488	20230728	121200	730887936	936	931	936	931	5912
489	20230728	121100	725379309	936	935	936	935	2931
490	20230728	121000	722638097	935	935	935	935	260
491	20230728	120900	722394997	932	931	932	931	11
492	20230728	120800	722384750	930	933	933	930	1522
493	20230728	120700	720965939	934	934	934	933	1545
494	20230728	120600	719523623	936	935	936	934	1309
495	20230728	120500	718299933	936	937	937	936	49
496	20230728	120400	718254054	937	934	937	934	14673
497	20230728	120300	704510334	936	935	937	935	1360
498	20230728	120200	703236892	934	936	936	934	581
499	20230728	120100	702693791	937	936	937	933	6753
500	20230728	120000	696371722	937	932	937	932	4235
501	20230728	115900	692413587	932	933	933	929	1085
502	20230728	115800	691405468	931	927	931	927	32293
503	20230728	115700	661416611	927	925	927	925	5386
504	20230728	115600	656430574	925	925	925	925	200
505	20230728	115500	656245574	925	925	925	925	763
506	20230728	115400	655539799	925	925	925	925	106
507	20230728	115300	655441749	925	925	926	925	414
508	20230728	115200	655058699	925	925	925	925	5
509	20230728	115100	655054074	925	924	925	924	3293
510	20230728	115000	652008089	924	925	925	924	30
511	20230728	114900	651980344	925	924	925	924	479
512	20230728	114800	651537638	924	922	924	922	813
513	20230728	114700	650788050	921	921	921	921	17
514	20230728	114600	650772393	920	920	920	920	1056
515	20230728	114500	649800873	921	922	922	921	1309
516	20230728	114400	648594096	922	922	922	922	106
517	20230728	114300	648496364	922	922	922	922	1609
518	20230728	114200	647012866	925	925	925	925	0
519	20230728	114100	647012866	925	922	925	922	1879
520	20230728	114000	645276648	922	922	923	922	354
521	20230728	113900	644950118	923	924	924	923	198
522	20230728	113800	644767362	926	923	927	923	7398
523	20230728	113700	637938104	923	925	928	923	181
524	20230728	113600	637770694	925	924	925	924	3080
525	20230728	113500	634921699	923	924	924	923	650
526	20230728	113400	634321622	925	923	925	923	2325
527	20230728	113300	632171009	925	925	925	924	2157
528	20230728	113200	630176533	927	925	927	925	401
529	20230728	113100	629805308	925	927	927	925	72
530	20230728	113000	629738566	927	922	927	922	31
531	20230728	112900	629709979	927	925	927	925	5450
532	20230728	112800	624668081	924	924	924	924	1105
533	20230728	112700	623647061	924	921	924	921	48273
534	20230728	112600	579174336	918	917	918	917	43
535	20230728	112500	579134893	919	918	919	918	770
536	20230728	112400	578427923	917	918	918	917	427
537	20230728	112300	578036270	919	921	921	919	879
538	20230728	112200	577227662	921	924	924	921	701
539	20230728	112100	576580112	924	924	924	924	51
540	20230728	112000	576532988	924	924	924	924	326
541	20230728	111900	576231764	924	924	925	924	15416
542	20230728	111800	561982717	924	924	924	924	221
543	20230728	111700	561778513	924	920	925	920	888
544	20230728	111600	560958511	920	924	924	920	3905
545	20230728	111500	557350451	924	924	924	918	1756
546	20230728	111400	555728063	925	924	925	923	8456
547	20230728	111300	547915020	924	920	924	920	3009
548	20230728	111200	545137008	915	915	915	915	1400
549	20230728	111100	543856008	915	920	921	915	1143
550	20230728	111000	542809501	913	913	913	913	22
551	20230728	110900	542789415	913	922	923	913	1328
552	20230728	110800	541566971	919	923	923	918	6090
553	20230728	110700	535970504	923	923	923	919	2162
554	20230728	110600	533975636	923	923	924	919	21104
555	20230728	110500	514505109	924	915	925	913	62754
556	20230728	110400	456697844	913	909	914	909	12890
557	20230728	110300	444929904	909	907	909	907	92
558	20230728	110200	444846446	907	907	907	907	260
559	20230728	110100	444610626	908	908	908	908	7
560	20230728	110000	444604270	908	910	910	908	63
561	20230728	105900	444546946	910	910	910	910	0
562	20230728	105800	444546946	910	910	910	910	253
563	20230728	105700	444316716	910	910	910	910	2769
564	20230728	105600	441796926	910	910	910	910	31
565	20230728	105500	441768716	910	910	910	910	352
566	20230728	105400	441448396	910	910	911	910	3237
567	20230728	105300	438501403	910	910	910	910	196
568	20230728	105200	438323043	910	911	911	910	82
569	20230728	105100	438248388	911	911	911	911	79
570	20230728	105000	438176419	911	911	911	911	60
571	20230728	104900	438121759	911	908	911	908	25479
572	20230728	104800	414938993	908	905	908	905	3550
573	20230728	104700	411726088	905	907	907	905	2000
574	20230728	104600	409914330	907	907	907	907	28
575	20230728	104500	409888934	905	905	907	905	3521
576	20230728	104400	406702391	908	905	908	905	2016
577	20230728	104300	404874911	905	905	906	905	2500
578	20230728	104200	402612311	905	904	905	904	526
579	20230728	104100	402136307	904	904	904	904	10
580	20230728	104000	402127267	904	904	905	904	327
581	20230728	103900	401831631	904	905	905	904	832
582	20230728	103800	401079373	904	904	904	904	100
583	20230728	103700	400988973	904	905	905	904	10042
584	20230728	103600	391901063	905	906	906	905	8724
585	20230728	103500	384004619	906	906	906	906	101
586	20230728	103400	383913113	907	909	909	907	51
587	20230728	103300	383866774	909	909	909	909	129
588	20230728	103200	383749513	910	910	911	909	1976
589	20230728	103100	381951365	910	909	910	909	4408
590	20230728	103000	377940104	907	908	909	907	6184
591	20230728	102900	372323591	907	907	907	907	29
592	20230728	102800	372297288	907	907	907	907	83
593	20230728	102700	372222007	907	907	907	907	3
594	20230728	102600	372219286	908	907	908	907	3528
595	20230728	102500	369018112	907	909	909	907	845
596	20230728	102400	368250927	910	905	910	905	3749
597	20230728	102300	364843930	904	904	904	904	0
598	20230728	102200	364843930	904	905	905	904	5600
599	20230728	102100	359780799	905	905	905	905	710
600	20230728	102000	359138249	905	905	905	905	885
601	20230728	101900	358337324	905	905	905	905	10
602	20230728	101800	358328274	905	910	910	905	1004
603	20230728	101700	357419635	911	910	911	910	460
604	20230728	101600	357001025	909	907	909	907	9601
605	20230728	101500	348286910	903	907	907	903	342
606	20230728	101400	347977778	907	907	907	904	692
607	20230728	101300	347351703	908	908	908	908	710
608	20230728	101200	346707023	909	910	910	909	2300
609	20230728	101100	344615023	910	904	911	904	10626
610	20230728	101000	334968181	904	904	904	903	2537
611	20230728	100900	332675552	904	903	904	903	236
612	20230728	100800	332462357	903	903	904	903	3017
613	20230728	100700	329737905	903	899	903	899	2284
614	20230728	100600	327679680	898	898	898	898	742
615	20230728	100500	327013364	895	898	898	895	267
616	20230728	100400	326774239	898	899	899	898	102
617	20230728	100300	326682593	898	898	899	892	2517
618	20230728	100200	324430958	894	898	898	894	1139
619	20230728	100100	323410744	898	899	899	898	14
620	20230728	100000	323398171	894	899	899	894	351
621	20230728	095900	323084304	899	898	899	898	318
622	20230728	095800	322798598	899	893	899	893	1678
623	20230728	095700	321300138	898	899	899	898	239
624	20230728	095600	321085477	899	898	899	898	270
625	20230728	095500	320842815	899	895	899	893	4704
626	20230728	095400	316631596	895	894	895	894	448
627	20230728	095300	316231036	895	896	896	895	2088
628	20230728	095200	314361479	896	899	899	896	1779
629	20230728	095100	312767440	899	900	900	897	4370
630	20230728	095000	308845756	900	900	900	898	2458
631	20230728	094900	306635138	901	903	903	901	104
632	20230728	094800	306541424	900	900	900	900	132
633	20230728	094700	306422624	904	904	905	900	161
634	20230728	094600	306277036	903	905	905	903	61
635	20230728	094500	306221915	905	906	906	905	4930
636	20230728	094400	301760034	906	903	906	903	6417
637	20230728	094300	295957219	900	900	904	900	3748
638	20230728	094200	292574744	900	901	901	900	207
639	20230728	094100	292388239	902	901	902	901	802
640	20230728	094000	291665441	901	901	901	901	586
641	20230728	093900	291137455	898	901	902	898	2982
642	20230728	093800	288456273	901	903	903	901	31
643	20230728	093700	288428282	903	903	903	898	12520
644	20230728	093600	277129737	903	904	904	903	138
645	20230728	093500	277005022	904	902	905	895	2151
646	20230728	093400	275065704	904	900	906	897	3305
647	20230728	093300	272093169	906	909	909	900	14231
648	20230728	093200	259236130	908	906	908	906	8718
649	20230728	093100	251325814	905	903	906	901	2809
650	20230728	093000	248784820	901	901	902	899	1901
651	20230728	092900	247072441	899	899	899	899	581
652	20230728	092800	246550122	899	898	899	898	700
653	20230728	092700	245921322	898	897	898	897	1001
654	20230728	092600	245023028	893	900	900	893	5109
655	20230728	092500	240446159	900	902	902	900	1898
656	20230728	092400	238735947	905	896	905	896	13625
657	20230728	092300	226446227	896	893	896	893	1861
658	20230728	092200	224781293	892	892	892	892	1037
659	20230728	092100	223856289	892	883	892	883	11130
660	20230728	092000	213958742	892	883	892	880	50049
661	20230728	091900	169887276	888	885	888	884	2505
662	20230728	091800	167671568	888	890	891	888	1403
663	20230728	091700	166424848	890	894	894	888	1414
664	20230728	091600	165164401	896	893	902	892	53467
665	20230728	091500	117240405	893	890	893	883	2830
666	20230728	091400	114718214	890	889	890	886	11945
667	20230728	091300	104115270	889	881	889	881	2986
668	20230728	091200	101469347	881	878	889	878	18567
669	20230728	091100	85120103	878	879	879	878	638
670	20230728	091000	84559555	878	874	878	874	1027
671	20230728	090900	83658788	874	874	875	872	3723
672	20230728	090800	80407317	877	874	877	874	1845
673	20230728	090700	78792097	874	862	874	861	47996
674	20230728	090600	37459316	863	863	865	842	17400
675	20230728	090500	22567820	863	864	865	863	255
676	20230728	090400	22347296	865	861	865	858	1180
677	20230728	090300	21329624	858	858	858	858	886
678	20230728	090200	20569436	858	857	862	856	6943
679	20230728	090100	14616838	857	865	865	856	2574
680	20230728	090000	12406397	850	866	866	850	14384