KissMeData/035460/min/candle-20230727.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230727	190900	487599125	2940	2940	2940	2940	5139
3	20230727	190800	487599125	2940	2940	2940	2940	0
4	20230727	190700	487599125	2940	2940	2940	2940	0
5	20230727	190600	487599125	2940	2940	2940	2940	0
6	20230727	190500	487599125	2940	2940	2940	2940	0
7	20230727	190400	487599125	2940	2940	2940	2940	0
8	20230727	190300	487599125	2940	2940	2940	2940	0
9	20230727	190200	487599125	2940	2940	2940	2940	0
10	20230727	190100	487599125	2940	2940	2940	2940	0
11	20230727	190000	487599125	2940	2940	2940	2940	0
12	20230727	185900	487599125	2940	2940	2940	2940	0
13	20230727	185800	487599125	2940	2940	2940	2940	0
14	20230727	185700	487599125	2940	2940	2940	2940	0
15	20230727	185600	487599125	2940	2940	2940	2940	0
16	20230727	185500	487599125	2940	2940	2940	2940	0
17	20230727	185400	487599125	2940	2940	2940	2940	0
18	20230727	185300	487599125	2940	2940	2940	2940	0
19	20230727	185200	487599125	2940	2940	2940	2940	0
20	20230727	185100	487599125	2940	2940	2940	2940	0
21	20230727	185000	487599125	2940	2940	2940	2940	0
22	20230727	184900	487599125	2940	2940	2940	2940	0
23	20230727	184800	487599125	2940	2940	2940	2940	0
24	20230727	184700	487599125	2940	2940	2940	2940	0
25	20230727	184600	487599125	2940	2940	2940	2940	0
26	20230727	184500	487599125	2940	2940	2940	2940	0
27	20230727	184400	487599125	2940	2940	2940	2940	0
28	20230727	184300	487599125	2940	2940	2940	2940	0
29	20230727	184200	487599125	2940	2940	2940	2940	0
30	20230727	184100	487599125	2940	2940	2940	2940	0
31	20230727	184000	487599125	2940	2940	2940	2940	0
32	20230727	183900	487599125	2940	2940	2940	2940	5139
33	20230727	183800	487599125	2940	2940	2940	2940	0
34	20230727	183700	487599125	2940	2940	2940	2940	0
35	20230727	183600	487599125	2940	2940	2940	2940	0
36	20230727	183500	487599125	2940	2940	2940	2940	0
37	20230727	183400	487599125	2940	2940	2940	2940	0
38	20230727	183300	487599125	2940	2940	2940	2940	0
39	20230727	183200	487599125	2940	2940	2940	2940	0
40	20230727	183100	487599125	2940	2940	2940	2940	0
41	20230727	183000	487599125	2940	2940	2940	2940	0
42	20230727	182900	487599125	2940	2940	2940	2940	0
43	20230727	182800	487599125	2940	2940	2940	2940	0
44	20230727	182700	487599125	2940	2940	2940	2940	0
45	20230727	182600	487599125	2940	2940	2940	2940	0
46	20230727	182500	487599125	2940	2940	2940	2940	0
47	20230727	182400	487599125	2940	2940	2940	2940	0
48	20230727	182300	487599125	2940	2940	2940	2940	0
49	20230727	182200	487599125	2940	2940	2940	2940	0
50	20230727	182100	487599125	2940	2940	2940	2940	0
51	20230727	182000	487599125	2940	2940	2940	2940	0
52	20230727	181900	487599125	2940	2940	2940	2940	0
53	20230727	181800	487599125	2940	2940	2940	2940	0
54	20230727	181700	487599125	2940	2940	2940	2940	0
55	20230727	181600	487599125	2940	2940	2940	2940	0
56	20230727	181500	487599125	2940	2940	2940	2940	0
57	20230727	181400	487599125	2940	2940	2940	2940	0
58	20230727	181300	487599125	2940	2940	2940	2940	0
59	20230727	181200	487599125	2940	2940	2940	2940	0
60	20230727	181100	487599125	2940	2940	2940	2940	0
61	20230727	181000	487599125	2940	2940	2940	2940	0
62	20230727	180900	487599125	2940	2940	2940	2940	5139
63	20230727	180800	487599125	2940	2940	2940	2940	0
64	20230727	180700	487599125	2940	2940	2940	2940	0
65	20230727	180600	487599125	2940	2940	2940	2940	0
66	20230727	180500	487599125	2940	2940	2940	2940	0
67	20230727	180400	487599125	2940	2940	2940	2940	0
68	20230727	180300	487599125	2940	2940	2940	2940	0
69	20230727	180200	487599125	2940	2940	2940	2940	0
70	20230727	180100	487599125	2940	2940	2940	2940	0
71	20230727	180000	487599125	2940	2940	2940	2940	0
72	20230727	175900	487599125	2940	2940	2940	2940	0
73	20230727	175800	487599125	2940	2940	2940	2940	0
74	20230727	175700	487599125	2940	2940	2940	2940	0
75	20230727	175600	487599125	2940	2940	2940	2940	0
76	20230727	175500	487599125	2940	2940	2940	2940	0
77	20230727	175400	487599125	2940	2940	2940	2940	0
78	20230727	175300	487599125	2940	2940	2940	2940	0
79	20230727	175200	487599125	2940	2940	2940	2940	0
80	20230727	175100	487599125	2940	2940	2940	2940	0
81	20230727	175000	487599125	2940	2940	2940	2940	0
82	20230727	174900	487599125	2940	2940	2940	2940	0
83	20230727	174800	487599125	2940	2940	2940	2940	0
84	20230727	174700	487599125	2940	2940	2940	2940	0
85	20230727	174600	487599125	2940	2940	2940	2940	0
86	20230727	174500	487599125	2940	2940	2940	2940	0
87	20230727	174400	487599125	2940	2940	2940	2940	0
88	20230727	174300	487599125	2940	2940	2940	2940	0
89	20230727	174200	487599125	2940	2940	2940	2940	0
90	20230727	174100	487599125	2940	2940	2940	2940	0
91	20230727	174000	487599125	2940	2940	2940	2940	0
92	20230727	173900	487599125	2940	2940	2940	2940	5139
93	20230727	173800	487599125	2940	2940	2940	2940	0
94	20230727	173700	487599125	2940	2940	2940	2940	0
95	20230727	173600	487599125	2940	2940	2940	2940	0
96	20230727	173500	487599125	2940	2940	2940	2940	0
97	20230727	173400	487599125	2940	2940	2940	2940	0
98	20230727	173300	487599125	2940	2940	2940	2940	0
99	20230727	173200	487599125	2940	2940	2940	2940	0
100	20230727	173100	487599125	2940	2940	2940	2940	0
101	20230727	173000	487599125	2940	2940	2940	2940	0
102	20230727	172900	487599125	2940	2940	2940	2940	0
103	20230727	172800	487599125	2940	2940	2940	2940	0
104	20230727	172700	487599125	2940	2940	2940	2940	0
105	20230727	172600	487599125	2940	2940	2940	2940	0
106	20230727	172500	487599125	2940	2940	2940	2940	0
107	20230727	172400	487599125	2940	2940	2940	2940	0
108	20230727	172300	487599125	2940	2940	2940	2940	0
109	20230727	172200	487599125	2940	2940	2940	2940	0
110	20230727	172100	487599125	2940	2940	2940	2940	0
111	20230727	172000	487599125	2940	2940	2940	2940	0
112	20230727	171900	487599125	2940	2940	2940	2940	0
113	20230727	171800	487599125	2940	2940	2940	2940	0
114	20230727	171700	487599125	2940	2940	2940	2940	0
115	20230727	171600	487599125	2940	2940	2940	2940	0
116	20230727	171500	487599125	2940	2940	2940	2940	0
117	20230727	171400	487599125	2940	2940	2940	2940	0
118	20230727	171300	487599125	2940	2940	2940	2940	0
119	20230727	171200	487599125	2940	2940	2940	2940	0
120	20230727	171100	487599125	2940	2940	2940	2940	0
121	20230727	171000	487599125	2940	2940	2940	2940	0
122	20230727	170900	487599125	2940	2940	2940	2940	5139
123	20230727	170800	487599125	2940	2940	2940	2940	0
124	20230727	170700	487599125	2940	2940	2940	2940	0
125	20230727	170600	487599125	2940	2940	2940	2940	0
126	20230727	170500	487599125	2940	2940	2940	2940	0
127	20230727	170400	487599125	2940	2940	2940	2940	0
128	20230727	170300	487599125	2940	2940	2940	2940	0
129	20230727	170200	487599125	2940	2940	2940	2940	0
130	20230727	170100	487599125	2940	2940	2940	2940	0
131	20230727	170000	487599125	2940	2940	2940	2940	0
132	20230727	165900	487599125	2940	2940	2940	2940	0
133	20230727	165800	487599125	2940	2940	2940	2940	0
134	20230727	165700	487599125	2940	2940	2940	2940	0
135	20230727	165600	487599125	2940	2940	2940	2940	0
136	20230727	165500	487599125	2940	2940	2940	2940	0
137	20230727	165400	487599125	2940	2940	2940	2940	0
138	20230727	165300	487599125	2940	2940	2940	2940	0
139	20230727	165200	487599125	2940	2940	2940	2940	0
140	20230727	165100	487599125	2940	2940	2940	2940	0
141	20230727	165000	487599125	2940	2940	2940	2940	0
142	20230727	164900	487599125	2940	2940	2940	2940	0
143	20230727	164800	487599125	2940	2940	2940	2940	0
144	20230727	164700	487599125	2940	2940	2940	2940	0
145	20230727	164600	487599125	2940	2940	2940	2940	0
146	20230727	164500	487599125	2940	2940	2940	2940	0
147	20230727	164400	487599125	2940	2940	2940	2940	0
148	20230727	164300	487599125	2940	2940	2940	2940	0
149	20230727	164200	487599125	2940	2940	2940	2940	0
150	20230727	164100	487599125	2940	2940	2940	2940	0
151	20230727	164000	487599125	2940	2940	2940	2940	0
152	20230727	163900	487599125	2940	2940	2940	2940	5139
153	20230727	163800	487599125	2940	2940	2940	2940	0
154	20230727	163700	487599125	2940	2940	2940	2940	0
155	20230727	163600	487599125	2940	2940	2940	2940	0
156	20230727	163500	487599125	2940	2940	2940	2940	0
157	20230727	163400	487599125	2940	2940	2940	2940	0
158	20230727	163300	487599125	2940	2940	2940	2940	0
159	20230727	163200	487599125	2940	2940	2940	2940	0
160	20230727	163100	487599125	2940	2940	2940	2940	0
161	20230727	163000	487599125	2940	2940	2940	2940	0
162	20230727	162900	487599125	2940	2940	2940	2940	0
163	20230727	162800	487599125	2940	2940	2940	2940	0
164	20230727	162700	487599125	2940	2940	2940	2940	0
165	20230727	162600	487599125	2940	2940	2940	2940	0
166	20230727	162500	487599125	2940	2940	2940	2940	0
167	20230727	162400	487599125	2940	2940	2940	2940	0
168	20230727	162300	487599125	2940	2940	2940	2940	0
169	20230727	162200	487599125	2940	2940	2940	2940	0
170	20230727	162100	487599125	2940	2940	2940	2940	0
171	20230727	162000	487599125	2940	2940	2940	2940	0
172	20230727	161900	487599125	2940	2940	2940	2940	0
173	20230727	161800	487599125	2940	2940	2940	2940	0
174	20230727	161700	487599125	2940	2940	2940	2940	0
175	20230727	161600	487599125	2940	2940	2940	2940	0
176	20230727	161500	487599125	2940	2940	2940	2940	0
177	20230727	161400	487599125	2940	2940	2940	2940	0
178	20230727	161300	487599125	2940	2940	2940	2940	0
179	20230727	161200	487599125	2940	2940	2940	2940	0
180	20230727	161100	487599125	2940	2940	2940	2940	0
181	20230727	161000	487599125	2940	2940	2940	2940	0
182	20230727	160900	487599125	2940	2940	2940	2940	5139
183	20230727	160800	487599125	2940	2940	2940	2940	0
184	20230727	160700	487599125	2940	2940	2940	2940	0
185	20230727	160600	487599125	2940	2940	2940	2940	0
186	20230727	160500	487599125	2940	2940	2940	2940	0
187	20230727	160400	487599125	2940	2940	2940	2940	0
188	20230727	160300	487599125	2940	2940	2940	2940	0
189	20230727	160200	487599125	2940	2940	2940	2940	0
190	20230727	160100	487599125	2940	2940	2940	2940	0
191	20230727	160000	487599125	2940	2940	2940	2940	0
192	20230727	155900	487599125	2940	2940	2940	2940	0
193	20230727	155800	487599125	2940	2940	2940	2940	0
194	20230727	155700	487599125	2940	2940	2940	2940	0
195	20230727	155600	487599125	2940	2940	2940	2940	0
196	20230727	155500	487599125	2940	2940	2940	2940	0
197	20230727	155400	487599125	2940	2940	2940	2940	0
198	20230727	155300	487599125	2940	2940	2940	2940	0
199	20230727	155200	487599125	2940	2940	2940	2940	0
200	20230727	155100	487599125	2940	2940	2940	2940	0
201	20230727	155000	487599125	2940	2940	2940	2940	0
202	20230727	154900	487599125	2940	2940	2940	2940	0
203	20230727	154800	487599125	2940	2940	2940	2940	0
204	20230727	154700	487599125	2940	2940	2940	2940	0
205	20230727	154600	487599125	2940	2940	2940	2940	0
206	20230727	154500	487599125	2940	2940	2940	2940	0
207	20230727	154400	487599125	2940	2940	2940	2940	0
208	20230727	154300	487599125	2940	2940	2940	2940	0
209	20230727	154200	487599125	2940	2940	2940	2940	0
210	20230727	154100	487599125	2940	2940	2940	2940	0
211	20230727	154000	487599125	2940	2940	2940	2940	0
212	20230727	153900	487599125	2940	2940	2940	2940	5139
213	20230727	153800	487599125	2940	2940	2940	2940	0
214	20230727	153700	487599125	2940	2940	2940	2940	0
215	20230727	153600	487599125	2940	2940	2940	2940	0
216	20230727	153500	487599125	2940	2940	2940	2940	0
217	20230727	153400	487599125	2940	2940	2940	2940	0
218	20230727	153300	487599125	2940	2940	2940	2940	0
219	20230727	153200	487599125	2940	2940	2940	2940	0
220	20230727	153100	487599125	2940	2940	2940	2940	0
221	20230727	153000	487599125	2940	2940	2940	2940	5139
222	20230727	152900	472490465	2940	2940	2940	2940	0
223	20230727	152800	472490465	2940	2940	2940	2940	0
224	20230727	152700	472490465	2940	2940	2940	2940	0
225	20230727	152600	472490465	2940	2940	2940	2940	0
226	20230727	152500	472490465	2940	2940	2940	2940	0
227	20230727	152400	472490465	2940	2940	2940	2940	0
228	20230727	152300	472490465	2940	2940	2940	2940	0
229	20230727	152200	472490465	2940	2940	2940	2940	0
230	20230727	152100	472490465	2940	2940	2940	2940	0
231	20230727	152000	472490465	2940	2940	2940	2940	0
232	20230727	151900	472490465	2940	2945	2945	2940	360
233	20230727	151800	471431185	2945	2950	2950	2945	766
234	20230727	151700	469174285	2945	2945	2945	2940	246
235	20230727	151600	468449855	2940	2935	2940	2935	1388
236	20230727	151500	464373135	2940	2940	2940	2940	81
237	20230727	151400	464134995	2935	2930	2935	2930	344
238	20230727	151300	463125715	2935	2925	2935	2925	289
239	20230727	151200	462280320	2925	2935	2945	2925	3296
240	20230727	151100	452620890	2945	2940	2945	2935	805
241	20230727	151000	450257360	2940	2940	2945	2940	1690
242	20230727	150900	445288730	2945	2940	2945	2940	1929
243	20230727	150800	439610315	2940	2950	2950	2940	1608
244	20230727	150700	434882725	2940	2945	2945	2940	1380
245	20230727	150600	430820375	2945	2945	2945	2940	571
246	20230727	150500	429140125	2955	2955	2955	2955	6
247	20230727	150400	429122395	2955	2955	2955	2955	8
248	20230727	150300	429098755	2945	2945	2955	2945	1943
249	20230727	150200	423376550	2945	2960	2960	2945	843
250	20230727	150100	420889675	2960	2965	2970	2960	3292
251	20230727	150000	411128985	2970	2975	2975	2970	3535
252	20230727	145900	400630005	2970	2975	2975	2970	340
253	20230727	145800	399620175	2970	2975	2975	2970	46
254	20230727	145700	399483525	2975	2975	2975	2970	189
255	20230727	145600	398921255	2970	2975	2975	2970	29
256	20230727	145500	398835095	2980	2980	2980	2980	6
257	20230727	145400	398817215	2980	2980	2980	2980	6
258	20230727	145300	398799335	2980	2980	2980	2980	7
259	20230727	145200	398778475	2980	2975	2980	2975	102
260	20230727	145100	398474995	2975	2975	2975	2975	106
261	20230727	145000	398159645	2970	2975	2975	2965	507
262	20230727	144900	396653830	2965	2965	2975	2965	807
263	20230727	144800	394261005	2975	2965	2975	2965	306
264	20230727	144700	393353655	2965	2980	2980	2965	1496
265	20230727	144600	388909585	2980	2980	2980	2980	7
266	20230727	144500	388888725	2980	2980	2980	2980	6
267	20230727	144400	388870845	2985	2985	2985	2985	6
268	20230727	144300	388852935	2985	2975	2985	2970	30
269	20230727	144200	388763495	2980	2985	2990	2980	961
270	20230727	144100	385897140	2990	2990	2990	2985	139
271	20230727	144000	385482040	2990	2990	2990	2990	6
272	20230727	143900	385464100	2990	2990	2990	2990	22
273	20230727	143800	385398320	2990	2990	2990	2990	7
274	20230727	143700	385377390	2990	2990	2990	2990	6
275	20230727	143600	385359450	2985	2990	2990	2985	506
276	20230727	143500	383849010	2990	2990	2990	2990	6
277	20230727	143400	383831070	2990	2990	2990	2990	13
278	20230727	143300	383792200	2990	2985	2990	2985	8
279	20230727	143200	383768285	2990	2990	2990	2990	6
280	20230727	143100	383750345	2990	2990	2990	2990	69
281	20230727	143000	383544035	2990	2990	2990	2990	239
282	20230727	142900	382829425	2985	2985	2985	2985	103
283	20230727	142800	382521970	2985	2980	2985	2980	715
284	20230727	142700	380387720	2985	2985	2985	2985	7
285	20230727	142600	380366825	2980	2980	2980	2980	95
286	20230727	142500	380083725	2970	2980	2980	2970	426
287	20230727	142400	378818445	2970	2985	2985	2970	506
288	20230727	142300	377314215	2985	2985	2985	2985	7
289	20230727	142200	377293320	2985	2985	2985	2985	6
290	20230727	142100	377275410	2985	2985	2985	2985	6
291	20230727	142000	377257500	2985	2985	2985	2985	6
292	20230727	141900	377239590	2985	2985	2985	2985	7
293	20230727	141800	377218695	2985	2980	2985	2980	32
294	20230727	141700	377123305	2980	2975	2980	2975	514
295	20230727	141600	375594125	2980	2985	2985	2975	46
296	20230727	141500	375457090	2980	2980	2980	2980	102
297	20230727	141400	375153130	2975	2975	2975	2975	91
298	20230727	141300	374882405	2975	2975	2975	2975	6
299	20230727	141200	374864555	2975	2975	2975	2975	7
300	20230727	141100	374843730	2970	2970	2975	2970	19
301	20230727	141000	374787270	2975	2975	2975	2975	40
302	20230727	140900	374668270	2980	2980	2980	2980	6
303	20230727	140800	374650390	2970	2980	2980	2970	308
304	20230727	140700	373735185	2980	2980	2980	2980	6
305	20230727	140600	373717305	2980	2980	2980	2980	6
306	20230727	140500	373699425	2975	2985	2985	2975	106
307	20230727	140400	373384015	2985	2985	2985	2985	40
308	20230727	140300	373264615	2980	2985	2985	2980	13
309	20230727	140200	373225840	2975	2985	2985	2975	35
310	20230727	140100	373121385	2985	2985	2985	2985	6
311	20230727	140000	373103475	2985	2985	2985	2985	207
312	20230727	135900	372485580	2985	2985	2985	2985	6
313	20230727	135800	372467670	2985	2985	2985	2985	106
314	20230727	135700	372151260	2985	2980	2985	2980	391
315	20230727	135600	370985830	2980	2980	2980	2980	907
316	20230727	135500	368282970	2980	2980	2980	2980	6
317	20230727	135400	368265090	2980	2980	2980	2980	6
318	20230727	135300	368247210	2980	2980	2980	2980	7
319	20230727	135200	368226350	2980	2980	2980	2980	83
320	20230727	135100	367979010	2980	2980	2980	2980	6
321	20230727	135000	367961130	2975	2975	2980	2975	41
322	20230727	134900	367839125	2975	2980	2980	2975	30
323	20230727	134800	367749840	2980	2980	2980	2980	6
324	20230727	134700	367731960	2980	2980	2980	2980	306
325	20230727	134600	366820080	2980	2980	2980	2980	9
326	20230727	134500	366793260	2975	2975	2975	2975	580
327	20230727	134400	365067760	2975	2970	2975	2970	128
328	20230727	134300	364687515	2975	2975	2975	2975	6
329	20230727	134200	364669665	2975	2975	2975	2975	6
330	20230727	134100	364651815	2975	2975	2975	2975	7
331	20230727	134000	364630990	2975	2960	2975	2960	506
332	20230727	133900	363129215	2960	2960	2960	2960	6
333	20230727	133800	363111455	2960	2960	2960	2960	17
334	20230727	133700	363061135	2960	2960	2960	2960	6
335	20230727	133600	363043375	2960	2960	2960	2960	16
336	20230727	133500	362996015	2960	2960	2960	2960	6
337	20230727	133400	362978255	2955	2960	2960	2955	94
338	20230727	133300	362700450	2960	2955	2960	2955	1876
339	20230727	133200	357156840	2955	2960	2960	2955	116
340	20230727	133100	356813850	2960	2970	2970	2950	1710
341	20230727	133000	351763845	2970	2970	2970	2970	7
342	20230727	132900	351743055	2970	2970	2970	2970	6
343	20230727	132800	351725235	2970	2970	2970	2970	6
344	20230727	132700	351707415	2970	2970	2970	2970	6
345	20230727	132600	351689595	2965	2970	2970	2965	14
346	20230727	132500	351648050	2970	2970	2970	2970	6
347	20230727	132400	351630230	2970	2970	2970	2970	6
348	20230727	132300	351612410	2970	2970	2970	2970	6
349	20230727	132200	351594590	2965	2970	2970	2965	17
350	20230727	132100	351544150	2965	2965	2965	2965	109
351	20230727	132000	351220965	2965	2965	2965	2965	206
352	20230727	131900	350610175	2965	2965	2965	2965	7
353	20230727	131800	350589420	2960	2960	2960	2960	6
354	20230727	131700	350571660	2960	2960	2960	2960	36
355	20230727	131600	350465100	2960	2960	2960	2960	66
356	20230727	131500	350269740	2955	2960	2960	2955	1108
357	20230727	131400	346995565	2960	2960	2960	2960	6
358	20230727	131300	346977805	2960	2960	2960	2960	26
359	20230727	131200	346900845	2960	2960	2960	2960	478
360	20230727	131100	345485965	2960	2960	2960	2960	15
361	20230727	131000	345441565	2960	2960	2960	2955	89
362	20230727	130900	345178505	2960	2960	2960	2960	6
363	20230727	130800	345160745	2955	2960	2960	2955	524
364	20230727	130700	343610295	2965	2965	2965	2965	13
365	20230727	130600	343571750	2955	2965	2965	2955	1319
366	20230727	130500	339666980	2965	2965	2965	2965	56
367	20230727	130400	339500940	2965	2965	2965	2965	28
368	20230727	130300	339417920	2970	2970	2970	2970	6
369	20230727	130200	339400100	2965	2970	2970	2965	105
370	20230727	130100	339088745	2970	2970	2970	2970	6
371	20230727	130000	339070925	2970	2970	2970	2970	77
372	20230727	125900	338842235	2970	2970	2970	2970	6
373	20230727	125800	338824415	2970	2970	2970	2970	7
374	20230727	125700	338803625	2970	2970	2970	2970	6
375	20230727	125600	338785805	2970	2970	2970	2970	7
376	20230727	125500	338765015	2960	2970	2970	2960	14
377	20230727	125400	338723515	2965	2955	2965	2955	940
378	20230727	125300	335942260	2955	2960	2960	2955	615
379	20230727	125200	334124065	2960	2960	2960	2960	7
380	20230727	125100	334103345	2955	2960	2960	2955	55
381	20230727	125000	333940790	2960	2960	2960	2960	16
382	20230727	124900	333893430	2960	2960	2960	2960	6
383	20230727	124800	333875670	2960	2970	2970	2960	339
384	20230727	124700	332872160	2960	2970	2970	2960	44
385	20230727	124600	332741860	2960	2970	2970	2960	7
386	20230727	124500	332721080	2960	2970	2970	2960	1063
387	20230727	124400	329574330	2970	2970	2970	2970	6
388	20230727	124300	329556510	2960	2970	2970	2960	12
389	20230727	124200	329520930	2970	2970	2970	2970	6
390	20230727	124100	329503110	2970	2970	2970	2970	8
391	20230727	124000	329479350	2970	2970	2970	2970	206
392	20230727	123900	328867530	2970	2970	2970	2970	6
393	20230727	123800	328849710	2960	2960	2970	2960	12
394	20230727	123700	328814130	2970	2970	2970	2960	878
395	20230727	123600	326215140	2970	2970	2970	2970	6
396	20230727	123500	326197320	2970	2970	2970	2970	426
397	20230727	123400	324932100	2970	2970	2970	2970	6
398	20230727	123300	324914280	2970	2970	2970	2970	7
399	20230727	123200	324893490	2970	2965	2970	2965	6
400	20230727	123100	324875675	2965	2950	2965	2950	624
401	20230727	123000	323034400	2950	2950	2970	2945	1323
402	20230727	122900	319131415	2970	2970	2970	2970	6
403	20230727	122800	319113595	2970	2970	2970	2940	2007
404	20230727	122700	313206420	2970	2970	2970	2970	6
405	20230727	122600	313188600	2970	2970	2970	2970	47
406	20230727	122500	313049010	2970	2960	2970	2960	7
407	20230727	122400	313028255	2960	2965	2965	2960	206
408	20230727	122300	312418465	2960	2960	2960	2960	10
409	20230727	122200	312388865	2955	2955	2955	2955	123
410	20230727	122100	312025400	2955	2955	2955	2955	6
411	20230727	122000	312007670	2940	2965	2965	2940	423
412	20230727	121900	310763615	2965	2970	2970	2950	964
413	20230727	121800	307916375	2970	2970	2970	2970	7
414	20230727	121700	307895585	2970	2970	2970	2970	66
415	20230727	121600	307699565	2970	2970	2970	2970	6
416	20230727	121500	307681745	2960	2970	2970	2960	29
417	20230727	121400	307595845	2975	2965	2980	2960	1209
418	20230727	121300	304011435	2980	2980	2980	2980	68
419	20230727	121200	303808795	2965	2980	2980	2965	306
420	20230727	121100	302901415	2980	2980	2980	2980	584
421	20230727	121000	301161095	2980	2980	2980	2980	33
422	20230727	120900	301062755	2965	2970	2980	2965	707
423	20230727	120800	298965140	2970	2980	2980	2970	4239
424	20230727	120700	286368075	2980	2995	2995	2980	17
425	20230727	120600	286317310	2995	2980	2995	2980	417
426	20230727	120500	285073885	2975	2980	2980	2975	106
427	20230727	120400	284758505	2975	2980	2980	2975	14
428	20230727	120300	284716825	2980	2995	2995	2980	1235
429	20230727	120200	281036420	2995	2995	2995	2995	6
430	20230727	120100	281018450	2985	2995	2995	2985	1116
431	20230727	120000	277687125	2995	2995	2995	2990	192
432	20230727	115900	277112185	2995	2995	2995	2995	37
433	20230727	115800	277001370	2995	2990	2995	2990	7
434	20230727	115700	276980410	2990	2995	2995	2990	119
435	20230727	115600	276624570	2995	3005	3005	2995	481
436	20230727	115500	275183905	3005	3005	3005	3005	6
437	20230727	115400	275165875	3005	3005	3005	3005	6
438	20230727	115300	275147845	3005	3005	3005	3005	6
439	20230727	115200	275129815	3000	3000	3000	3000	144
440	20230727	115100	274697815	3000	3000	3000	3000	101
441	20230727	115000	274394815	2995	3000	3000	2995	244
442	20230727	114900	273664005	3000	3010	3010	3000	82
443	20230727	114800	273417945	3000	3015	3015	3000	612
444	20230727	114700	271581790	3010	3010	3010	3010	151
445	20230727	114600	271127280	3000	3010	3010	3000	8
446	20230727	114500	271103220	3010	3010	3010	3010	6
447	20230727	114400	271085160	3010	3010	3010	3010	11
448	20230727	114300	271052050	3005	3005	3005	3005	114
449	20230727	114200	270709480	3000	2995	3000	2995	263
450	20230727	114100	269921560	2990	3000	3000	2990	288
451	20230727	114000	269060330	3000	3010	3010	3000	1269
452	20230727	113900	265252760	3010	3010	3010	3010	6
453	20230727	113800	265234700	3010	3010	3010	3010	56
454	20230727	113700	265066140	3010	3010	3010	3010	73
455	20230727	113600	264846410	3010	3010	3010	3010	6
456	20230727	113500	264828350	3000	3010	3010	3000	91
457	20230727	113400	264554940	3010	3010	3010	3010	120
458	20230727	113300	264193740	3010	3010	3010	3010	21
459	20230727	113200	264130530	3010	3010	3010	3010	207
460	20230727	113100	263507460	2980	3010	3010	2980	3700
461	20230727	113000	252474890	3010	3010	3010	2985	115
462	20230727	112900	252131035	3015	3000	3015	3000	1673
463	20230727	112800	247102630	2990	3000	3000	2990	360
464	20230727	112700	246026170	2990	3000	3000	2990	512
465	20230727	112600	244495170	2990	2990	3005	2990	346
466	20230727	112500	243460160	3000	3000	3000	3000	7
467	20230727	112400	243439160	2995	3010	3010	2995	1526
468	20230727	112300	238868600	2995	2995	3010	2995	118
469	20230727	112200	238515025	2995	3010	3010	2995	87
470	20230727	112100	238254355	3005	3005	3005	3005	1028
471	20230727	112000	235165215	3005	3000	3005	3000	106
472	20230727	111900	234847185	3000	3005	3005	3000	59
473	20230727	111800	234670155	3010	3010	3010	3010	7
474	20230727	111700	234649085	3010	3010	3010	3010	6
475	20230727	111600	234631025	3010	3010	3010	3010	6
476	20230727	111500	234612965	3010	3010	3010	3010	6
477	20230727	111400	234594905	3010	3010	3010	3010	94
478	20230727	111300	234311965	2995	3000	3010	2995	588
479	20230727	111200	232550255	3010	3010	3010	3010	6
480	20230727	111100	232532195	3000	3000	3000	3000	46
481	20230727	111000	232394195	3000	3015	3015	2995	168
482	20230727	110900	231890095	3010	2995	3010	2995	257
483	20230727	110800	231116645	3010	3000	3010	3000	1200
484	20230727	110700	227508025	2995	3000	3000	2995	44
485	20230727	110600	227376200	3000	3000	3000	3000	37
486	20230727	110500	227265200	2995	3000	3000	2995	35
487	20230727	110400	227160270	3000	3000	3000	3000	6
488	20230727	110300	227142270	2995	3000	3000	2995	56
489	20230727	110200	226974515	2995	3000	3000	2995	156
490	20230727	110100	226507265	3000	2995	3000	2995	33
491	20230727	110000	226408400	2995	3000	3000	2995	53
492	20230727	105900	226249620	3000	2995	3000	2995	37
493	20230727	105800	226138770	2995	3000	3000	2995	91
494	20230727	105700	225865800	3000	3000	3000	3000	279
495	20230727	105600	225028800	3000	2995	3000	2995	539
496	20230727	105500	223414490	2990	2995	2995	2990	39
497	20230727	105400	223297845	2990	2995	2995	2990	14
498	20230727	105300	223255955	2995	2995	2995	2990	1301
499	20230727	105200	219359875	2995	2995	2995	2990	61
500	20230727	105100	219177255	2990	2990	2995	2990	115
501	20230727	105000	218833370	2990	2990	2995	2990	265
502	20230727	104900	218040990	2995	2995	2995	2995	7
503	20230727	104800	218020025	2995	2990	2995	2990	62
504	20230727	104700	217834610	2990	2990	2995	2990	362
505	20230727	104600	216750900	2995	2995	2995	2990	516
506	20230727	104500	215207980	2995	2995	2995	2995	6
507	20230727	104400	215190010	2990	2995	2995	2990	587
508	20230727	104300	213434680	2995	3000	3000	2990	633
509	20230727	104200	211541875	2995	2995	2995	2990	107
510	20230727	104100	211221440	2995	2990	2995	2990	80
511	20230727	104000	210982060	2995	2995	2995	2995	12
512	20230727	103900	210946120	2990	2995	2995	2990	314
513	20230727	103800	210007230	2990	2995	2995	2990	507
514	20230727	103700	208491260	2995	2995	2995	2995	6
515	20230727	103600	208473290	2995	2995	2995	2995	7
516	20230727	103500	208452325	2995	2995	3000	2995	42
517	20230727	103400	208326505	2995	3000	3000	2995	27
518	20230727	103300	208245510	3000	3000	3000	2990	111
519	20230727	103200	207912550	2990	3000	3000	2990	1532
520	20230727	103100	203331630	3000	2990	3000	2990	2703
521	20230727	103000	195242565	2985	2985	2985	2980	625
522	20230727	102900	193377070	2985	2980	2985	2980	308
523	20230727	102800	192459195	2980	2985	2990	2980	53
524	20230727	102700	192301090	2990	2990	2990	2990	6
525	20230727	102600	192283150	2990	2990	2990	2980	150
526	20230727	102500	191835970	2990	2990	2990	2990	252
527	20230727	102400	191082490	2990	2990	2990	2990	7
528	20230727	102300	191061560	2980	2990	2990	2980	9
529	20230727	102200	191034680	2990	2985	2990	2980	2858
530	20230727	102100	182498415	2985	2985	2985	2985	229
531	20230727	102000	181814850	2985	2980	2985	2970	28
532	20230727	101900	181731530	2985	2985	2985	2985	39
533	20230727	101800	181615115	2985	2980	2985	2970	331
534	20230727	101700	180631030	2980	2980	2980	2970	2277
535	20230727	101600	173848840	2970	2980	2980	2970	59
536	20230727	101500	173673130	2980	2970	2980	2970	132
537	20230727	101400	173280030	2970	2980	2980	2970	981
538	20230727	101300	170366390	2970	2980	2985	2970	764
539	20230727	101200	168091190	2980	2985	2985	2980	15
540	20230727	101100	168046460	2985	2990	2990	2985	14
541	20230727	101000	168004640	2990	2990	2990	2990	74
542	20230727	100900	167783380	2985	2985	2985	2985	354
543	20230727	100800	166726690	2985	2980	2985	2980	8
544	20230727	100700	166702820	2980	2980	2980	2980	485
545	20230727	100600	165257520	2980	2980	2980	2980	7
546	20230727	100500	165236660	2980	2970	2980	2970	14
547	20230727	100400	165195020	2970	2975	2980	2970	836
548	20230727	100300	162706140	2985	2985	2985	2985	6
549	20230727	100200	162688230	2985	2985	2985	2985	7
550	20230727	100100	162667335	2975	2985	2985	2975	672
551	20230727	100000	160664655	2985	2985	2985	2985	243
552	20230727	095900	159939300	2985	2980	2985	2980	2494
553	20230727	095800	152495870	2980	2970	2985	2970	1501
554	20230727	095700	148029825	2970	2955	2970	2955	2190
555	20230727	095600	141538345	2950	2945	2950	2945	3189
556	20230727	095500	132139000	2940	2945	2945	2940	510
557	20230727	095400	130639550	2940	2945	2945	2940	113
558	20230727	095300	130307300	2945	2945	2945	2945	112
559	20230727	095200	129977460	2950	2945	2950	2945	122
560	20230727	095100	129617875	2945	2945	2955	2945	685
561	20230727	095000	127600480	2945	2945	2955	2945	469
562	20230727	094900	126219065	2945	2955	2955	2940	238
563	20230727	094800	125518110	2955	2955	2955	2940	5316
564	20230727	094700	109857825	2950	2960	2960	2950	513
565	20230727	094600	108342130	2955	2960	2960	2955	82
566	20230727	094500	108099620	2960	2955	2960	2955	22
567	20230727	094400	108034530	2955	2955	2955	2955	60
568	20230727	094300	107857230	2955	2960	2960	2950	210
569	20230727	094200	107236610	2955	2955	2960	2955	92
570	20230727	094100	106964670	2955	2965	2965	2950	355
571	20230727	094000	105916690	2950	2955	2960	2950	114
572	20230727	093900	105579835	2950	2950	2950	2950	444
573	20230727	093800	104270035	2950	2950	2955	2950	154
574	20230727	093700	103815725	2945	2945	2945	2945	8
575	20230727	093600	103792165	2950	2955	2960	2950	886
576	20230727	093500	101177425	2950	2960	2960	2950	167
577	20230727	093400	100684665	2950	2955	2955	2950	2691
578	20230727	093300	92741215	2965	2950	2965	2950	29
579	20230727	093200	92655450	2955	2965	2965	2955	1649
580	20230727	093100	87781865	2965	2945	2965	2945	10
581	20230727	093000	87752375	2945	2955	2965	2945	504
582	20230727	092900	86264705	2955	2955	2955	2955	38
583	20230727	092800	86152415	2945	2950	2950	2945	208
584	20230727	092700	85539020	2950	2955	2955	2950	211
585	20230727	092600	84916020	2955	2950	2955	2950	63
586	20230727	092500	84729895	2955	2955	2955	2955	2
587	20230727	092400	84723985	2945	2945	2945	2945	316
588	20230727	092300	83793365	2945	2950	2950	2945	2295
589	20230727	092200	77029975	2950	2950	2960	2950	566
590	20230727	092100	75359085	2950	2950	2950	2950	13
591	20230727	092000	75320735	2950	2950	2950	2950	229
592	20230727	091900	74645185	2945	2945	2945	2945	0
593	20230727	091800	74645185	2945	2945	2945	2945	10
594	20230727	091700	74615735	2945	2970	2970	2945	79
595	20230727	091600	74382580	2945	2970	2970	2945	182
596	20230727	091500	73844270	2970	2965	2970	2960	281
597	20230727	091400	73012260	2965	2960	2965	2960	1047
598	20230727	091300	69912990	2950	2950	2950	2950	0
599	20230727	091200	69912990	2950	2960	2960	2945	1177
600	20230727	091100	66435310	2965	2965	2965	2965	0
601	20230727	091000	66435310	2965	2935	2965	2935	646
602	20230727	090900	64525900	2935	2945	2945	2935	137
603	20230727	090800	64123445	2945	2945	2945	2945	68
604	20230727	090700	63923185	2930	2935	2935	2930	565
605	20230727	090600	62264920	2935	2980	2980	2930	4436
606	20230727	090500	49246125	2980	2965	2985	2930	1711
607	20230727	090400	44215510	2965	2965	2985	2965	1002
608	20230727	090300	41244560	2985	2960	2990	2960	729
609	20230727	090200	39083520	2960	2945	2995	2945	7618
610	20230727	090100	16424680	2945	2925	2945	2925	1527
611	20230727	090000	11936990	2925	2900	2925	2900	4088