KissMeData/081580/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	193700	987297885	2500	2500	2500	2500	13641
3	20230728	193600	987297885	2500	2500	2500	2500	0
4	20230728	193500	987297885	2500	2500	2500	2500	0
5	20230728	193400	987297885	2500	2500	2500	2500	0
6	20230728	193300	987297885	2500	2500	2500	2500	0
7	20230728	193200	987297885	2500	2500	2500	2500	0
8	20230728	193100	987297885	2500	2500	2500	2500	0
9	20230728	193000	987297885	2500	2500	2500	2500	0
10	20230728	192900	987297885	2500	2500	2500	2500	0
11	20230728	192800	987297885	2500	2500	2500	2500	0
12	20230728	192700	987297885	2500	2500	2500	2500	0
13	20230728	192600	987297885	2500	2500	2500	2500	0
14	20230728	192500	987297885	2500	2500	2500	2500	0
15	20230728	192400	987297885	2500	2500	2500	2500	0
16	20230728	192300	987297885	2500	2500	2500	2500	0
17	20230728	192200	987297885	2500	2500	2500	2500	0
18	20230728	192100	987297885	2500	2500	2500	2500	0
19	20230728	192000	987297885	2500	2500	2500	2500	0
20	20230728	191900	987297885	2500	2500	2500	2500	0
21	20230728	191800	987297885	2500	2500	2500	2500	0
22	20230728	191700	987297885	2500	2500	2500	2500	0
23	20230728	191600	987297885	2500	2500	2500	2500	0
24	20230728	191500	987297885	2500	2500	2500	2500	0
25	20230728	191400	987297885	2500	2500	2500	2500	0
26	20230728	191300	987297885	2500	2500	2500	2500	0
27	20230728	191200	987297885	2500	2500	2500	2500	0
28	20230728	191100	987297885	2500	2500	2500	2500	0
29	20230728	191000	987297885	2500	2500	2500	2500	0
30	20230728	190900	987297885	2500	2500	2500	2500	0
31	20230728	190800	987297885	2500	2500	2500	2500	0
32	20230728	190700	987297885	2500	2500	2500	2500	13641
33	20230728	190600	987297885	2500	2500	2500	2500	0
34	20230728	190500	987297885	2500	2500	2500	2500	0
35	20230728	190400	987297885	2500	2500	2500	2500	0
36	20230728	190300	987297885	2500	2500	2500	2500	0
37	20230728	190200	987297885	2500	2500	2500	2500	0
38	20230728	190100	987297885	2500	2500	2500	2500	0
39	20230728	190000	987297885	2500	2500	2500	2500	0
40	20230728	185900	987297885	2500	2500	2500	2500	0
41	20230728	185800	987297885	2500	2500	2500	2500	0
42	20230728	185700	987297885	2500	2500	2500	2500	0
43	20230728	185600	987297885	2500	2500	2500	2500	0
44	20230728	185500	987297885	2500	2500	2500	2500	0
45	20230728	185400	987297885	2500	2500	2500	2500	0
46	20230728	185300	987297885	2500	2500	2500	2500	0
47	20230728	185200	987297885	2500	2500	2500	2500	0
48	20230728	185100	987297885	2500	2500	2500	2500	0
49	20230728	185000	987297885	2500	2500	2500	2500	0
50	20230728	184900	987297885	2500	2500	2500	2500	0
51	20230728	184800	987297885	2500	2500	2500	2500	0
52	20230728	184700	987297885	2500	2500	2500	2500	0
53	20230728	184600	987297885	2500	2500	2500	2500	0
54	20230728	184500	987297885	2500	2500	2500	2500	0
55	20230728	184400	987297885	2500	2500	2500	2500	0
56	20230728	184300	987297885	2500	2500	2500	2500	0
57	20230728	184200	987297885	2500	2500	2500	2500	0
58	20230728	184100	987297885	2500	2500	2500	2500	0
59	20230728	184000	987297885	2500	2500	2500	2500	0
60	20230728	183900	987297885	2500	2500	2500	2500	0
61	20230728	183800	987297885	2500	2500	2500	2500	0
62	20230728	183700	987297885	2500	2500	2500	2500	13641
63	20230728	183600	987297885	2500	2500	2500	2500	0
64	20230728	183500	987297885	2500	2500	2500	2500	0
65	20230728	183400	987297885	2500	2500	2500	2500	0
66	20230728	183300	987297885	2500	2500	2500	2500	0
67	20230728	183200	987297885	2500	2500	2500	2500	0
68	20230728	183100	987297885	2500	2500	2500	2500	0
69	20230728	183000	987297885	2500	2500	2500	2500	0
70	20230728	182900	987297885	2500	2500	2500	2500	0
71	20230728	182800	987297885	2500	2500	2500	2500	0
72	20230728	182700	987297885	2500	2500	2500	2500	0
73	20230728	182600	987297885	2500	2500	2500	2500	0
74	20230728	182500	987297885	2500	2500	2500	2500	0
75	20230728	182400	987297885	2500	2500	2500	2500	0
76	20230728	182300	987297885	2500	2500	2500	2500	0
77	20230728	182200	987297885	2500	2500	2500	2500	0
78	20230728	182100	987297885	2500	2500	2500	2500	0
79	20230728	182000	987297885	2500	2500	2500	2500	0
80	20230728	181900	987297885	2500	2500	2500	2500	0
81	20230728	181800	987297885	2500	2500	2500	2500	0
82	20230728	181700	987297885	2500	2500	2500	2500	0
83	20230728	181600	987297885	2500	2500	2500	2500	0
84	20230728	181500	987297885	2500	2500	2500	2500	0
85	20230728	181400	987297885	2500	2500	2500	2500	0
86	20230728	181300	987297885	2500	2500	2500	2500	0
87	20230728	181200	987297885	2500	2500	2500	2500	0
88	20230728	181100	987297885	2500	2500	2500	2500	0
89	20230728	181000	987297885	2500	2500	2500	2500	0
90	20230728	180900	987297885	2500	2500	2500	2500	0
91	20230728	180800	987297885	2500	2500	2500	2500	0
92	20230728	180700	987297885	2500	2500	2500	2500	13641
93	20230728	180600	987297885	2500	2500	2500	2500	0
94	20230728	180500	987297885	2500	2500	2500	2500	0
95	20230728	180400	987297885	2500	2500	2500	2500	0
96	20230728	180300	987297885	2500	2500	2500	2500	0
97	20230728	180200	987297885	2500	2500	2500	2500	0
98	20230728	180100	987297885	2500	2500	2500	2500	0
99	20230728	180000	987297885	2500	2500	2500	2500	0
100	20230728	175900	987297885	2500	2500	2500	2500	0
101	20230728	175800	987297885	2500	2500	2500	2500	0
102	20230728	175700	987297885	2500	2500	2500	2500	0
103	20230728	175600	987297885	2500	2500	2500	2500	0
104	20230728	175500	987297885	2500	2500	2500	2500	0
105	20230728	175400	987297885	2500	2500	2500	2500	0
106	20230728	175300	987297885	2500	2500	2500	2500	0
107	20230728	175200	987297885	2500	2500	2500	2500	0
108	20230728	175100	987297885	2500	2500	2500	2500	0
109	20230728	175000	987297885	2500	2500	2500	2500	0
110	20230728	174900	987297885	2500	2500	2500	2500	0
111	20230728	174800	987297885	2500	2500	2500	2500	0
112	20230728	174700	987297885	2500	2500	2500	2500	0
113	20230728	174600	987297885	2500	2500	2500	2500	0
114	20230728	174500	987297885	2500	2500	2500	2500	0
115	20230728	174400	987297885	2500	2500	2500	2500	0
116	20230728	174300	987297885	2500	2500	2500	2500	0
117	20230728	174200	987297885	2500	2500	2500	2500	0
118	20230728	174100	987297885	2500	2500	2500	2500	0
119	20230728	174000	987297885	2500	2500	2500	2500	0
120	20230728	173900	987297885	2500	2500	2500	2500	0
121	20230728	173800	987297885	2500	2500	2500	2500	0
122	20230728	173700	987297885	2500	2500	2500	2500	13641
123	20230728	173600	987297885	2500	2500	2500	2500	0
124	20230728	173500	987297885	2500	2500	2500	2500	0
125	20230728	173400	987297885	2500	2500	2500	2500	0
126	20230728	173300	987297885	2500	2500	2500	2500	0
127	20230728	173200	987297885	2500	2500	2500	2500	0
128	20230728	173100	987297885	2500	2500	2500	2500	0
129	20230728	173000	987297885	2500	2500	2500	2500	0
130	20230728	172900	987297885	2500	2500	2500	2500	0
131	20230728	172800	987297885	2500	2500	2500	2500	0
132	20230728	172700	987297885	2500	2500	2500	2500	0
133	20230728	172600	987297885	2500	2500	2500	2500	0
134	20230728	172500	987297885	2500	2500	2500	2500	0
135	20230728	172400	987297885	2500	2500	2500	2500	0
136	20230728	172300	987297885	2500	2500	2500	2500	0
137	20230728	172200	987297885	2500	2500	2500	2500	0
138	20230728	172100	987297885	2500	2500	2500	2500	0
139	20230728	172000	987297885	2500	2500	2500	2500	0
140	20230728	171900	987297885	2500	2500	2500	2500	0
141	20230728	171800	987297885	2500	2500	2500	2500	0
142	20230728	171700	987297885	2500	2500	2500	2500	0
143	20230728	171600	987297885	2500	2500	2500	2500	0
144	20230728	171500	987297885	2500	2500	2500	2500	0
145	20230728	171400	987297885	2500	2500	2500	2500	0
146	20230728	171300	987297885	2500	2500	2500	2500	0
147	20230728	171200	987297885	2500	2500	2500	2500	0
148	20230728	171100	987297885	2500	2500	2500	2500	0
149	20230728	171000	987297885	2500	2500	2500	2500	0
150	20230728	170900	987297885	2500	2500	2500	2500	0
151	20230728	170800	987297885	2500	2500	2500	2500	0
152	20230728	170700	987297885	2500	2500	2500	2500	13641
153	20230728	170600	987297885	2500	2500	2500	2500	0
154	20230728	170500	987297885	2500	2500	2500	2500	0
155	20230728	170400	987297885	2500	2500	2500	2500	0
156	20230728	170300	987297885	2500	2500	2500	2500	0
157	20230728	170200	987297885	2500	2500	2500	2500	0
158	20230728	170100	987297885	2500	2500	2500	2500	0
159	20230728	170000	987297885	2500	2500	2500	2500	0
160	20230728	165900	987297885	2500	2500	2500	2500	0
161	20230728	165800	987297885	2500	2500	2500	2500	0
162	20230728	165700	987297885	2500	2500	2500	2500	0
163	20230728	165600	987297885	2500	2500	2500	2500	0
164	20230728	165500	987297885	2500	2500	2500	2500	0
165	20230728	165400	987297885	2500	2500	2500	2500	0
166	20230728	165300	987297885	2500	2500	2500	2500	0
167	20230728	165200	987297885	2500	2500	2500	2500	0
168	20230728	165100	987297885	2500	2500	2500	2500	0
169	20230728	165000	987297885	2500	2500	2500	2500	0
170	20230728	164900	987297885	2500	2500	2500	2500	0
171	20230728	164800	987297885	2500	2500	2500	2500	0
172	20230728	164700	987297885	2500	2500	2500	2500	0
173	20230728	164600	987297885	2500	2500	2500	2500	0
174	20230728	164500	987297885	2500	2500	2500	2500	0
175	20230728	164400	987297885	2500	2500	2500	2500	0
176	20230728	164300	987297885	2500	2500	2500	2500	0
177	20230728	164200	987297885	2500	2500	2500	2500	0
178	20230728	164100	987297885	2500	2500	2500	2500	0
179	20230728	164000	987297885	2500	2500	2500	2500	0
180	20230728	163900	987297885	2500	2500	2500	2500	0
181	20230728	163800	987297885	2500	2500	2500	2500	0
182	20230728	163700	987297885	2500	2500	2500	2500	13641
183	20230728	163600	987297885	2500	2500	2500	2500	0
184	20230728	163500	987297885	2500	2500	2500	2500	0
185	20230728	163400	987297885	2500	2500	2500	2500	0
186	20230728	163300	987297885	2500	2500	2500	2500	0
187	20230728	163200	987297885	2500	2500	2500	2500	0
188	20230728	163100	987297885	2500	2500	2500	2500	0
189	20230728	163000	987297885	2500	2500	2500	2500	0
190	20230728	162900	987297885	2500	2500	2500	2500	0
191	20230728	162800	987297885	2500	2500	2500	2500	0
192	20230728	162700	987297885	2500	2500	2500	2500	0
193	20230728	162600	987297885	2500	2500	2500	2500	0
194	20230728	162500	987297885	2500	2500	2500	2500	0
195	20230728	162400	987297885	2500	2500	2500	2500	0
196	20230728	162300	987297885	2500	2500	2500	2500	0
197	20230728	162200	987297885	2500	2500	2500	2500	0
198	20230728	162100	987297885	2500	2500	2500	2500	0
199	20230728	162000	987297885	2500	2500	2500	2500	0
200	20230728	161900	987297885	2500	2500	2500	2500	0
201	20230728	161800	987297885	2500	2500	2500	2500	0
202	20230728	161700	987297885	2500	2500	2500	2500	0
203	20230728	161600	987297885	2500	2500	2500	2500	0
204	20230728	161500	987297885	2500	2500	2500	2500	0
205	20230728	161400	987297885	2500	2500	2500	2500	0
206	20230728	161300	987297885	2500	2500	2500	2500	0
207	20230728	161200	987297885	2500	2500	2500	2500	0
208	20230728	161100	987297885	2500	2500	2500	2500	0
209	20230728	161000	987297885	2500	2500	2500	2500	0
210	20230728	160900	987297885	2500	2500	2500	2500	0
211	20230728	160800	987297885	2500	2500	2500	2500	0
212	20230728	160700	987297885	2500	2500	2500	2500	13641
213	20230728	160600	987297885	2500	2500	2500	2500	0
214	20230728	160500	987297885	2500	2500	2500	2500	0
215	20230728	160400	987297885	2500	2500	2500	2500	0
216	20230728	160300	987297885	2500	2500	2500	2500	0
217	20230728	160200	987297885	2500	2500	2500	2500	0
218	20230728	160100	987297885	2500	2500	2500	2500	0
219	20230728	160000	987297885	2500	2500	2500	2500	0
220	20230728	155900	987297885	2500	2500	2500	2500	0
221	20230728	155800	987297885	2500	2500	2500	2500	0
222	20230728	155700	987297885	2500	2500	2500	2500	0
223	20230728	155600	987297885	2500	2500	2500	2500	0
224	20230728	155500	987297885	2500	2500	2500	2500	0
225	20230728	155400	987297885	2500	2500	2500	2500	0
226	20230728	155300	987297885	2500	2500	2500	2500	0
227	20230728	155200	987297885	2500	2500	2500	2500	0
228	20230728	155100	987297885	2500	2500	2500	2500	0
229	20230728	155000	987297885	2500	2500	2500	2500	0
230	20230728	154900	987297885	2500	2500	2500	2500	0
231	20230728	154800	987297885	2500	2500	2500	2500	0
232	20230728	154700	987297885	2500	2500	2500	2500	0
233	20230728	154600	987297885	2500	2500	2500	2500	0
234	20230728	154500	987297885	2500	2500	2500	2500	0
235	20230728	154400	987297885	2500	2500	2500	2500	0
236	20230728	154300	987297885	2500	2500	2500	2500	0
237	20230728	154200	987297885	2500	2500	2500	2500	0
238	20230728	154100	987297885	2500	2500	2500	2500	0
239	20230728	154000	987297885	2500	2500	2500	2500	0
240	20230728	153900	987297885	2500	2500	2500	2500	0
241	20230728	153800	987297885	2500	2500	2500	2500	0
242	20230728	153700	987297885	2500	2500	2500	2500	13641
243	20230728	153600	987297885	2500	2500	2500	2500	0
244	20230728	153500	987297885	2500	2500	2500	2500	0
245	20230728	153400	987297885	2500	2500	2500	2500	0
246	20230728	153300	987297885	2500	2500	2500	2500	0
247	20230728	153200	987297885	2500	2500	2500	2500	0
248	20230728	153100	987297885	2500	2500	2500	2500	0
249	20230728	153000	987297885	2500	2500	2500	2500	13641
250	20230728	152900	953195385	2505	2505	2505	2505	0
251	20230728	152800	953195385	2505	2505	2505	2505	0
252	20230728	152700	953195385	2505	2505	2505	2505	0
253	20230728	152600	953195385	2505	2505	2505	2505	0
254	20230728	152500	953195385	2505	2505	2505	2505	0
255	20230728	152400	953195385	2505	2505	2505	2505	0
256	20230728	152300	953195385	2505	2505	2505	2505	0
257	20230728	152200	953195385	2505	2505	2505	2505	0
258	20230728	152100	953195385	2505	2505	2505	2505	0
259	20230728	152000	953195385	2505	2505	2505	2505	0
260	20230728	151900	953195385	2505	2505	2505	2500	990
261	20230728	151800	950717295	2505	2505	2505	2500	2199
262	20230728	151700	945218050	2505	2505	2510	2505	1116
263	20230728	151600	942420150	2505	2505	2505	2505	650
264	20230728	151500	940791900	2505	2505	2510	2505	619
265	20230728	151400	939240885	2505	2505	2510	2505	1031
266	20230728	151300	936658220	2505	2505	2505	2505	900
267	20230728	151200	934403720	2510	2515	2515	2510	208
268	20230728	151100	933881595	2515	2510	2515	2510	815
269	20230728	151000	931835870	2510	2510	2510	2510	479
270	20230728	150900	930633580	2510	2505	2510	2505	542
271	20230728	150800	929275815	2505	2505	2510	2505	229
272	20230728	150700	928702165	2510	2510	2510	2510	12
273	20230728	150600	928672045	2510	2510	2510	2510	112
274	20230728	150500	928390925	2505	2505	2505	2505	4
275	20230728	150400	928380905	2510	2510	2510	2510	13
276	20230728	150300	928348275	2510	2510	2510	2510	205
277	20230728	150200	927833725	2505	2515	2515	2505	1294
278	20230728	150100	924590510	2515	2515	2515	2510	107
279	20230728	150000	924321680	2515	2510	2515	2505	1157
280	20230728	145900	921422370	2510	2505	2510	2505	298
281	20230728	145800	920675780	2505	2505	2505	2505	188
282	20230728	145700	920204840	2500	2500	2500	2500	1000
283	20230728	145600	917704840	2505	2505	2505	2505	54
284	20230728	145500	917569570	2505	2505	2505	2505	2203
285	20230728	145400	912051055	2500	2505	2505	2500	1100
286	20230728	145300	909300555	2505	2505	2505	2505	0
287	20230728	145200	909300555	2505	2505	2505	2505	20
288	20230728	145100	909250455	2505	2505	2505	2505	0
289	20230728	145000	909250455	2505	2505	2505	2500	3295
290	20230728	144900	901006075	2505	2505	2505	2505	104
291	20230728	144800	900745555	2510	2510	2510	2510	14
292	20230728	144700	900710415	2510	2510	2510	2510	0
293	20230728	144600	900710415	2510	2510	2510	2510	1011
294	20230728	144500	898172805	2515	2515	2515	2515	3
295	20230728	144400	898165260	2515	2515	2515	2515	0
296	20230728	144300	898165260	2515	2515	2515	2515	0
297	20230728	144200	898165260	2515	2515	2515	2505	1204
298	20230728	144100	895144040	2515	2515	2515	2515	411
299	20230728	144000	894110375	2510	2510	2510	2510	4
300	20230728	143900	894100335	2505	2505	2505	2505	0
301	20230728	143800	894100335	2505	2505	2505	2505	0
302	20230728	143700	894100335	2505	2505	2505	2505	46
303	20230728	143600	893985105	2505	2505	2505	2505	15
304	20230728	143500	893947530	2510	2510	2510	2510	0
305	20230728	143400	893947530	2510	2510	2510	2510	0
306	20230728	143300	893947530	2510	2510	2510	2500	239
307	20230728	143200	893348430	2500	2505	2505	2500	607
308	20230728	143100	891829755	2505	2505	2505	2505	4
309	20230728	143000	891819735	2505	2505	2505	2505	26
310	20230728	142900	891754605	2510	2510	2510	2510	0
311	20230728	142800	891754605	2510	2510	2510	2510	0
312	20230728	142700	891754605	2510	2510	2510	2510	1508
313	20230728	142600	887969525	2505	2510	2510	2505	354
314	20230728	142500	887081825	2510	2505	2510	2505	222
315	20230728	142400	886525120	2505	2505	2505	2505	300
316	20230728	142300	885773620	2505	2505	2505	2505	20
317	20230728	142200	885723520	2500	2500	2500	2500	0
318	20230728	142100	885723520	2500	2505	2505	2500	541
319	20230728	142000	884370020	2500	2500	2500	2500	1504
320	20230728	141900	880610020	2500	2505	2505	2500	504
321	20230728	141800	879347725	2505	2510	2510	2505	1369
322	20230728	141700	875917380	2505	2505	2505	2505	184
323	20230728	141600	875456460	2505	2515	2515	2505	16
324	20230728	141500	875416270	2505	2505	2505	2505	1
325	20230728	141400	875413765	2510	2515	2515	2510	2341
326	20230728	141300	869537820	2515	2515	2515	2515	100
327	20230728	141200	869286320	2520	2520	2520	2520	0
328	20230728	141100	869286320	2520	2520	2520	2520	0
329	20230728	141000	869286320	2520	2520	2520	2520	85
330	20230728	140900	869072120	2520	2520	2520	2520	73
331	20230728	140800	868888160	2525	2525	2525	2525	0
332	20230728	140700	868888160	2525	2525	2525	2525	11
333	20230728	140600	868860385	2530	2515	2530	2515	1721
334	20230728	140500	864509715	2510	2510	2510	2510	1
335	20230728	140400	864507205	2510	2515	2515	2510	148
336	20230728	140300	864135485	2510	2520	2520	2510	1000
337	20230728	140200	861624260	2525	2520	2525	2520	376
338	20230728	140100	860676725	2520	2520	2520	2520	232
339	20230728	140000	860092085	2520	2520	2520	2520	324
340	20230728	135900	859275605	2520	2515	2520	2515	8
341	20230728	135800	859255465	2515	2515	2515	2515	3960
342	20230728	135700	849296065	2525	2525	2525	2525	0
343	20230728	135600	849296065	2525	2525	2525	2525	1
344	20230728	135500	849293540	2525	2525	2525	2525	0
345	20230728	135400	849293540	2525	2525	2530	2525	186
346	20230728	135300	848823405	2515	2515	2515	2515	0
347	20230728	135200	848823405	2515	2515	2515	2515	0
348	20230728	135100	848823405	2515	2520	2520	2515	1387
349	20230728	135000	845333575	2530	2530	2530	2530	0
350	20230728	134900	845333575	2530	2530	2530	2530	0
351	20230728	134800	845333575	2530	2530	2530	2530	30
352	20230728	134700	845257675	2530	2530	2530	2530	0
353	20230728	134600	845257675	2530	2530	2530	2530	0
354	20230728	134500	845257675	2530	2525	2530	2525	245
355	20230728	134400	844637830	2515	2525	2530	2515	67
356	20230728	134300	844468900	2525	2515	2525	2515	45
357	20230728	134200	844355500	2520	2520	2520	2520	9
358	20230728	134100	844332820	2530	2530	2530	2530	0
359	20230728	134000	844332820	2530	2530	2530	2530	0
360	20230728	133900	844332820	2530	2525	2530	2525	25
361	20230728	133800	844269575	2515	2515	2515	2515	26
362	20230728	133700	844204185	2515	2515	2515	2515	26
363	20230728	133600	844138795	2515	2515	2515	2515	101
364	20230728	133500	843884780	2510	2510	2510	2510	0
365	20230728	133400	843884780	2510	2520	2520	2510	500
366	20230728	133300	842625805	2520	2525	2525	2520	691
367	20230728	133200	840881245	2520	2520	2520	2515	777
368	20230728	133100	838923465	2515	2515	2515	2515	100
369	20230728	133000	838671965	2505	2505	2505	2505	0
370	20230728	132900	838671965	2505	2505	2510	2505	290
371	20230728	132800	837944440	2505	2505	2505	2505	124
372	20230728	132700	837633820	2505	2510	2510	2505	1415
373	20230728	132600	834087495	2515	2515	2515	2515	81
374	20230728	132500	833883780	2515	2510	2515	2510	205
375	20230728	132400	833368880	2510	2510	2510	2510	55
376	20230728	132300	833230830	2510	2510	2510	2510	0
377	20230728	132200	833230830	2510	2510	2510	2510	357
378	20230728	132100	832334760	2510	2510	2510	2510	149
379	20230728	132000	831960770	2515	2515	2515	2515	0
380	20230728	131900	831960770	2515	2520	2520	2515	106
381	20230728	131800	831694155	2520	2515	2520	2515	3
382	20230728	131700	831686605	2520	2515	2520	2515	12
383	20230728	131600	831656420	2515	2515	2515	2515	1
384	20230728	131500	831653905	2510	2520	2520	2510	201
385	20230728	131400	831147395	2510	2510	2515	2505	1504
386	20230728	131300	827376525	2510	2510	2510	2510	1124
387	20230728	131200	824555285	2510	2515	2515	2510	2250
388	20230728	131100	818904340	2515	2515	2515	2515	0
389	20230728	131000	818904340	2515	2520	2520	2515	48
390	20230728	130900	818783540	2515	2515	2515	2515	0
391	20230728	130800	818783540	2515	2515	2515	2515	293
392	20230728	130700	818046645	2520	2530	2530	2520	651
393	20230728	130600	816403615	2530	2530	2530	2530	18
394	20230728	130500	816358075	2525	2530	2530	2525	1419
395	20230728	130400	812775065	2530	2530	2530	2530	40
396	20230728	130300	812673865	2530	2530	2530	2530	0
397	20230728	130200	812673865	2530	2530	2530	2530	1
398	20230728	130100	812671335	2530	2530	2530	2530	57
399	20230728	130000	812527125	2530	2530	2530	2530	1
400	20230728	125900	812524595	2530	2530	2530	2525	245
401	20230728	125800	811905745	2535	2530	2535	2530	31
402	20230728	125700	811827165	2535	2535	2535	2535	0
403	20230728	125600	811827165	2535	2525	2535	2525	587
404	20230728	125500	810344730	2540	2540	2540	2540	40
405	20230728	125400	810243130	2545	2545	2545	2545	0
406	20230728	125300	810243130	2545	2525	2545	2525	1154
407	20230728	125200	807313620	2525	2525	2525	2525	0
408	20230728	125100	807313620	2525	2525	2525	2525	5
409	20230728	125000	807300995	2525	2525	2525	2525	110
410	20230728	124900	807023245	2525	2525	2525	2525	0
411	20230728	124800	807023245	2525	2525	2525	2525	167
412	20230728	124700	806601570	2525	2525	2525	2525	0
413	20230728	124600	806601570	2525	2530	2535	2525	2218
414	20230728	124500	800998465	2535	2525	2535	2525	1002
415	20230728	124400	798465290	2515	2515	2515	2515	774
416	20230728	124300	796518680	2520	2520	2520	2515	683
417	20230728	124200	794800925	2520	2520	2520	2520	2
418	20230728	124100	794795885	2515	2515	2515	2515	0
419	20230728	124000	794795885	2515	2520	2520	2515	8
420	20230728	123900	794775755	2515	2515	2515	2515	127
421	20230728	123800	794456350	2530	2520	2530	2515	1010
422	20230728	123700	791915745	2520	2520	2520	2515	3403
423	20230728	123600	783349605	2530	2530	2530	2530	5
424	20230728	123500	783336955	2530	2520	2530	2520	33
425	20230728	123400	783253475	2520	2530	2530	2520	326
426	20230728	123300	782430775	2525	2525	2525	2525	1
427	20230728	123200	782428250	2520	2525	2525	2520	50
428	20230728	123100	782302200	2525	2525	2525	2525	1
429	20230728	123000	782299675	2520	2530	2535	2520	181
430	20230728	122900	781842100	2520	2520	2520	2520	5
431	20230728	122800	781829500	2520	2525	2525	2520	184
432	20230728	122700	781365530	2525	2525	2525	2525	131
433	20230728	122600	781034755	2525	2525	2525	2525	0
434	20230728	122500	781034755	2525	2525	2525	2525	29
435	20230728	122400	780961530	2525	2525	2525	2525	208
436	20230728	122300	780436330	2525	2525	2525	2525	0
437	20230728	122200	780436330	2525	2525	2525	2525	0
438	20230728	122100	780436330	2525	2525	2525	2525	1
439	20230728	122000	780433805	2520	2525	2525	2520	140
440	20230728	121900	780080985	2525	2525	2525	2525	73
441	20230728	121800	779896660	2525	2530	2530	2525	1922
442	20230728	121700	775040540	2530	2530	2530	2530	17
443	20230728	121600	774997530	2530	2540	2540	2530	279
444	20230728	121500	774290280	2540	2540	2540	2540	104
445	20230728	121400	774026120	2535	2530	2535	2530	211
446	20230728	121300	773492285	2530	2530	2530	2530	0
447	20230728	121200	773492285	2530	2530	2530	2530	55
448	20230728	121100	773353135	2530	2530	2530	2530	0
449	20230728	121000	773353135	2530	2535	2535	2530	600
450	20230728	120900	771834935	2540	2540	2540	2540	19
451	20230728	120800	771786675	2535	2535	2535	2535	100
452	20230728	120700	771533175	2530	2535	2545	2530	1125
453	20230728	120600	768676605	2535	2530	2535	2530	7
454	20230728	120500	768658870	2530	2520	2530	2520	327
455	20230728	120400	767833750	2520	2525	2525	2520	638
456	20230728	120300	766223800	2520	2520	2520	2520	806
457	20230728	120200	764192680	2520	2525	2525	2520	101
458	20230728	120100	763937660	2525	2525	2525	2525	0
459	20230728	120000	763937660	2525	2525	2525	2525	0
460	20230728	115900	763937660	2525	2515	2525	2515	491
461	20230728	115800	762702655	2520	2520	2520	2520	63
462	20230728	115700	762543895	2520	2515	2520	2515	226
463	20230728	115600	761975005	2515	2515	2515	2515	4
464	20230728	115500	761964945	2520	2520	2520	2520	500
465	20230728	115400	760704945	2520	2520	2520	2520	104
466	20230728	115300	760442865	2525	2525	2525	2525	1
467	20230728	115200	760440340	2525	2515	2525	2515	5524
468	20230728	115100	746503105	2515	2505	2515	2505	316
469	20230728	115000	745710045	2510	2510	2510	2510	517
470	20230728	114900	744412375	2515	2510	2515	2510	24
471	20230728	114800	744352040	2515	2510	2515	2510	12
472	20230728	114700	744321885	2510	2510	2515	2505	128
473	20230728	114600	744000700	2510	2505	2510	2505	2
474	20230728	114500	743995685	2500	2500	2500	2500	12
475	20230728	114400	743965685	2500	2500	2500	2500	250
476	20230728	114300	743340685	2500	2500	2500	2500	218
477	20230728	114200	742795685	2500	2505	2505	2500	43
478	20230728	114100	742688085	2505	2505	2505	2505	0
479	20230728	114000	742688085	2505	2505	2505	2505	0
480	20230728	113900	742688085	2505	2500	2505	2500	78
481	20230728	113800	742492835	2500	2500	2500	2500	226
482	20230728	113700	741927835	2505	2505	2505	2505	100
483	20230728	113600	741677335	2500	2500	2500	2500	0
484	20230728	113500	741677335	2500	2500	2500	2500	598
485	20230728	113400	740182335	2500	2500	2500	2500	17
486	20230728	113300	740139835	2500	2505	2505	2500	418
487	20230728	113200	739094830	2500	2500	2500	2500	11
488	20230728	113100	739067330	2505	2505	2505	2505	0
489	20230728	113000	739067330	2505	2505	2505	2505	41
490	20230728	112900	738964625	2500	2505	2505	2500	355
491	20230728	112800	738077100	2505	2500	2505	2500	422
492	20230728	112700	737022080	2505	2505	2505	2505	0
493	20230728	112600	737022080	2505	2505	2505	2505	100
494	20230728	112500	736771580	2500	2500	2500	2500	21
495	20230728	112400	736719080	2500	2505	2505	2500	24
496	20230728	112300	736659060	2500	2500	2500	2500	2
497	20230728	112200	736654060	2505	2505	2505	2505	0
498	20230728	112100	736654060	2505	2500	2505	2495	52
499	20230728	112000	736524000	2500	2500	2500	2500	153
500	20230728	111900	736141500	2495	2500	2500	2495	248
501	20230728	111800	735522000	2500	2500	2500	2500	129
502	20230728	111700	735199500	2500	2495	2500	2495	1110
503	20230728	111600	732430045	2495	2490	2495	2490	1523
504	20230728	111500	728637325	2490	2485	2490	2485	846
505	20230728	111400	726534910	2490	2490	2490	2490	0
506	20230728	111300	726534910	2490	2485	2490	2485	1201
507	20230728	111200	723550420	2485	2490	2490	2485	259
508	20230728	111100	722906305	2490	2490	2490	2490	1
509	20230728	111000	722903815	2490	2490	2490	2490	0
510	20230728	110900	722903815	2490	2490	2490	2490	44
511	20230728	110800	722794255	2495	2495	2495	2495	0
512	20230728	110700	722794255	2495	2495	2495	2495	1
513	20230728	110600	722791760	2495	2490	2495	2490	1026
514	20230728	110500	720237015	2490	2485	2490	2475	2147
515	20230728	110400	714913185	2485	2485	2485	2485	88
516	20230728	110300	714694505	2480	2485	2485	2480	401
517	20230728	110200	713700020	2485	2480	2485	2480	7
518	20230728	110100	713682630	2485	2485	2485	2470	6021
519	20230728	110000	698782070	2485	2485	2490	2480	1138
520	20230728	105900	695957715	2485	2490	2490	2485	178
521	20230728	105800	695515285	2490	2485	2490	2485	82
522	20230728	105700	695311495	2485	2490	2490	2485	480
523	20230728	105600	694117595	2490	2495	2495	2485	310
524	20230728	105500	693346210	2485	2495	2495	2485	1429
525	20230728	105400	689787115	2495	2490	2495	2490	1441
526	20230728	105300	686198965	2495	2490	2495	2490	158
527	20230728	105200	685805540	2495	2490	2495	2490	66
528	20230728	105100	685640945	2495	2495	2495	2490	426
529	20230728	105000	684578150	2495	2495	2495	2495	1
530	20230728	104900	684575655	2495	2495	2495	2495	12
531	20230728	104800	684545715	2495	2495	2495	2495	1
532	20230728	104700	684543220	2490	2485	2490	2485	1303
533	20230728	104600	681301095	2490	2490	2490	2490	731
534	20230728	104500	679480905	2495	2495	2495	2495	1
535	20230728	104400	679478410	2495	2495	2495	2495	610
536	20230728	104300	677956460	2495	2495	2495	2495	0
537	20230728	104200	677956460	2495	2495	2495	2495	50
538	20230728	104100	677831710	2495	2495	2495	2495	248
539	20230728	104000	677212950	2495	2495	2495	2495	0
540	20230728	103900	677212950	2495	2495	2495	2495	44
541	20230728	103800	677103170	2495	2500	2500	2495	751
542	20230728	103700	675225675	2500	2500	2500	2500	0
543	20230728	103600	675225675	2500	2500	2500	2500	60
544	20230728	103500	675075675	2500	2500	2500	2500	2
545	20230728	103400	675070675	2490	2500	2500	2490	851
546	20230728	103300	672944175	2500	2500	2500	2495	463
547	20230728	103200	671787190	2500	2495	2500	2495	1051
548	20230728	103100	669164920	2495	2490	2495	2490	19
549	20230728	103000	669117530	2485	2480	2490	2475	5869
550	20230728	102900	654578030	2475	2490	2495	2465	4382
551	20230728	102800	643727700	2490	2480	2495	2480	3867
552	20230728	102700	634130670	2480	2485	2485	2480	96
553	20230728	102600	633892335	2485	2470	2485	2465	1843
554	20230728	102500	629337510	2485	2480	2485	2470	4279
555	20230728	102400	618750395	2485	2495	2495	2470	4700
556	20230728	102300	607115490	2495	2490	2495	2485	2361
557	20230728	102200	601242395	2490	2505	2505	2460	24656
558	20230728	102100	540059735	2500	2510	2510	2495	3133
559	20230728	102000	532221415	2510	2510	2510	2505	551
560	20230728	101900	530839405	2510	2515	2515	2505	1480
561	20230728	101800	527126035	2515	2515	2515	2510	32
562	20230728	101700	527045670	2510	2510	2520	2505	126
563	20230728	101600	526729440	2510	2510	2515	2505	936
564	20230728	101500	524383305	2520	2510	2520	2510	5
565	20230728	101400	524370745	2520	2520	2520	2510	424
566	20230728	101300	523306475	2505	2520	2520	2500	859
567	20230728	101200	521155515	2515	2510	2515	2505	301
568	20230728	101100	520401405	2520	2500	2525	2495	11972
569	20230728	101000	490469370	2500	2500	2500	2495	2657
570	20230728	100900	483838385	2500	2520	2520	2495	22872
571	20230728	100800	426544745	2520	2520	2520	2520	171
572	20230728	100700	426113825	2520	2520	2525	2520	30
573	20230728	100600	426038220	2520	2525	2525	2515	2060
574	20230728	100500	420850500	2525	2535	2535	2525	512
575	20230728	100400	419554855	2540	2535	2540	2535	3
576	20230728	100300	419547240	2535	2530	2535	2530	561
577	20230728	100200	418127880	2520	2515	2525	2515	1992
578	20230728	100100	413100975	2510	2515	2515	2510	2950
579	20230728	100000	405693675	2515	2515	2515	2515	734
580	20230728	095900	403847665	2525	2520	2525	2510	5179
581	20230728	095800	390815450	2520	2520	2520	2520	25
582	20230728	095700	390752450	2520	2520	2525	2515	1429
583	20230728	095600	387152250	2520	2515	2520	2515	1166
584	20230728	095500	384219720	2515	2520	2520	2515	521
585	20230728	095400	382909155	2520	2520	2520	2520	2614
586	20230728	095300	376321875	2520	2520	2520	2520	727
587	20230728	095200	374489835	2535	2530	2535	2520	3191
588	20230728	095100	366439865	2520	2530	2535	2520	340
589	20230728	095000	365582965	2520	2525	2525	2520	350
590	20230728	094900	364699815	2520	2525	2525	2520	2180
591	20230728	094800	359195385	2525	2535	2535	2525	826
592	20230728	094700	357107735	2525	2530	2530	2525	2519
593	20230728	094600	350740575	2530	2545	2550	2530	798
594	20230728	094500	348717260	2535	2540	2540	2535	1424
595	20230728	094400	345104445	2540	2540	2540	2540	115
596	20230728	094300	344812345	2540	2540	2540	2540	40
597	20230728	094200	344710745	2545	2545	2545	2545	0
598	20230728	094100	344710745	2545	2545	2545	2545	4
599	20230728	094000	344700565	2545	2545	2545	2535	19
600	20230728	093900	344652380	2550	2530	2550	2530	276
601	20230728	093800	343953700	2555	2535	2555	2535	40
602	20230728	093700	343851670	2525	2525	2550	2525	1955
603	20230728	093600	338914280	2530	2525	2530	2520	1147
604	20230728	093500	336020330	2520	2520	2525	2520	2430
605	20230728	093400	329896230	2520	2525	2525	2520	4890
606	20230728	093300	317568950	2530	2530	2530	2525	2200
607	20230728	093200	312011710	2530	2550	2550	2530	7971
608	20230728	093100	291798280	2550	2550	2560	2540	943
609	20230728	093000	289394775	2560	2550	2560	2550	732
610	20230728	092900	287528125	2550	2560	2560	2550	873
611	20230728	092800	285301585	2560	2560	2560	2550	1046
612	20230728	092700	282624865	2550	2560	2560	2550	99
613	20230728	092600	282372315	2560	2550	2560	2550	652
614	20230728	092500	280703295	2560	2555	2560	2555	12
615	20230728	092400	280672625	2560	2560	2560	2560	10
616	20230728	092300	280647025	2565	2545	2565	2540	501
617	20230728	092200	279373305	2535	2535	2540	2535	1585
618	20230728	092100	275353440	2535	2535	2540	2535	1482
619	20230728	092000	271596560	2540	2545	2545	2530	1255
620	20230728	091900	268419835	2550	2550	2560	2550	1966
621	20230728	091800	263406515	2550	2550	2550	2550	227
622	20230728	091700	262827665	2530	2535	2535	2525	2961
623	20230728	091600	255336220	2540	2550	2550	2540	1442
624	20230728	091500	251666670	2555	2565	2565	2550	1432
625	20230728	091400	248014355	2565	2525	2565	2525	2768
626	20230728	091300	240970960	2525	2525	2530	2520	1605
627	20230728	091200	236919815	2525	2515	2525	2515	1117
628	20230728	091100	234105510	2515	2520	2520	2515	3520
629	20230728	091000	225243250	2520	2520	2525	2515	2114
630	20230728	090900	219915415	2525	2520	2525	2515	4623
631	20230728	090800	208278865	2520	2525	2525	2520	4797
632	20230728	090700	196173270	2525	2525	2525	2520	2738
633	20230728	090600	189266735	2525	2525	2530	2520	6971
634	20230728	090500	171659145	2530	2530	2545	2525	12613
635	20230728	090400	139798970	2530	2545	2550	2525	10867
636	20230728	090300	112178795	2545	2560	2570	2545	9924
637	20230728	090200	86836065	2560	2585	2595	2550	10735
638	20230728	090100	59194025	2595	2595	2610	2585	6284
639	20230728	090000	42889300	2585	2595	2595	2580	16537