KissMeData/003580/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	183800	375138620	4075	4075	4075	4075	1322
3	20230728	183700	375138620	4075	4075	4075	4075	0
4	20230728	183600	375138620	4075	4075	4075	4075	0
5	20230728	183500	375138620	4075	4075	4075	4075	0
6	20230728	183400	375138620	4075	4075	4075	4075	0
7	20230728	183300	375138620	4075	4075	4075	4075	0
8	20230728	183200	375138620	4075	4075	4075	4075	0
9	20230728	183100	375138620	4075	4075	4075	4075	0
10	20230728	183000	375138620	4075	4075	4075	4075	0
11	20230728	182900	375138620	4075	4075	4075	4075	0
12	20230728	182800	375138620	4075	4075	4075	4075	0
13	20230728	182700	375138620	4075	4075	4075	4075	0
14	20230728	182600	375138620	4075	4075	4075	4075	0
15	20230728	182500	375138620	4075	4075	4075	4075	0
16	20230728	182400	375138620	4075	4075	4075	4075	0
17	20230728	182300	375138620	4075	4075	4075	4075	0
18	20230728	182200	375138620	4075	4075	4075	4075	0
19	20230728	182100	375138620	4075	4075	4075	4075	0
20	20230728	182000	375138620	4075	4075	4075	4075	0
21	20230728	181900	375138620	4075	4075	4075	4075	0
22	20230728	181800	375138620	4075	4075	4075	4075	0
23	20230728	181700	375138620	4075	4075	4075	4075	0
24	20230728	181600	375138620	4075	4075	4075	4075	0
25	20230728	181500	375138620	4075	4075	4075	4075	0
26	20230728	181400	375138620	4075	4075	4075	4075	0
27	20230728	181300	375138620	4075	4075	4075	4075	0
28	20230728	181200	375138620	4075	4075	4075	4075	0
29	20230728	181100	375138620	4075	4075	4075	4075	0
30	20230728	181000	375138620	4075	4075	4075	4075	0
31	20230728	180900	375138620	4075	4075	4075	4075	0
32	20230728	180800	375138620	4075	4075	4075	4075	1322
33	20230728	180700	375138620	4075	4075	4075	4075	0
34	20230728	180600	375138620	4075	4075	4075	4075	0
35	20230728	180500	375138620	4075	4075	4075	4075	0
36	20230728	180400	375138620	4075	4075	4075	4075	0
37	20230728	180300	375138620	4075	4075	4075	4075	0
38	20230728	180200	375138620	4075	4075	4075	4075	0
39	20230728	180100	375138620	4075	4075	4075	4075	0
40	20230728	180000	375138620	4075	4075	4075	4075	0
41	20230728	175900	375138620	4075	4075	4075	4075	0
42	20230728	175800	375138620	4075	4075	4075	4075	0
43	20230728	175700	375138620	4075	4075	4075	4075	0
44	20230728	175600	375138620	4075	4075	4075	4075	0
45	20230728	175500	375138620	4075	4075	4075	4075	0
46	20230728	175400	375138620	4075	4075	4075	4075	0
47	20230728	175300	375138620	4075	4075	4075	4075	0
48	20230728	175200	375138620	4075	4075	4075	4075	0
49	20230728	175100	375138620	4075	4075	4075	4075	0
50	20230728	175000	375138620	4075	4075	4075	4075	0
51	20230728	174900	375138620	4075	4075	4075	4075	0
52	20230728	174800	375138620	4075	4075	4075	4075	0
53	20230728	174700	375138620	4075	4075	4075	4075	0
54	20230728	174600	375138620	4075	4075	4075	4075	0
55	20230728	174500	375138620	4075	4075	4075	4075	0
56	20230728	174400	375138620	4075	4075	4075	4075	0
57	20230728	174300	375138620	4075	4075	4075	4075	0
58	20230728	174200	375138620	4075	4075	4075	4075	0
59	20230728	174100	375138620	4075	4075	4075	4075	0
60	20230728	174000	375138620	4075	4075	4075	4075	0
61	20230728	173900	375138620	4075	4075	4075	4075	0
62	20230728	173800	375138620	4075	4075	4075	4075	1322
63	20230728	173700	375138620	4075	4075	4075	4075	0
64	20230728	173600	375138620	4075	4075	4075	4075	0
65	20230728	173500	375138620	4075	4075	4075	4075	0
66	20230728	173400	375138620	4075	4075	4075	4075	0
67	20230728	173300	375138620	4075	4075	4075	4075	0
68	20230728	173200	375138620	4075	4075	4075	4075	0
69	20230728	173100	375138620	4075	4075	4075	4075	0
70	20230728	173000	375138620	4075	4075	4075	4075	0
71	20230728	172900	375138620	4075	4075	4075	4075	0
72	20230728	172800	375138620	4075	4075	4075	4075	0
73	20230728	172700	375138620	4075	4075	4075	4075	0
74	20230728	172600	375138620	4075	4075	4075	4075	0
75	20230728	172500	375138620	4075	4075	4075	4075	0
76	20230728	172400	375138620	4075	4075	4075	4075	0
77	20230728	172300	375138620	4075	4075	4075	4075	0
78	20230728	172200	375138620	4075	4075	4075	4075	0
79	20230728	172100	375138620	4075	4075	4075	4075	0
80	20230728	172000	375138620	4075	4075	4075	4075	0
81	20230728	171900	375138620	4075	4075	4075	4075	0
82	20230728	171800	375138620	4075	4075	4075	4075	0
83	20230728	171700	375138620	4075	4075	4075	4075	0
84	20230728	171600	375138620	4075	4075	4075	4075	0
85	20230728	171500	375138620	4075	4075	4075	4075	0
86	20230728	171400	375138620	4075	4075	4075	4075	0
87	20230728	171300	375138620	4075	4075	4075	4075	0
88	20230728	171200	375138620	4075	4075	4075	4075	0
89	20230728	171100	375138620	4075	4075	4075	4075	0
90	20230728	171000	375138620	4075	4075	4075	4075	0
91	20230728	170900	375138620	4075	4075	4075	4075	0
92	20230728	170800	375138620	4075	4075	4075	4075	1322
93	20230728	170700	375138620	4075	4075	4075	4075	0
94	20230728	170600	375138620	4075	4075	4075	4075	0
95	20230728	170500	375138620	4075	4075	4075	4075	0
96	20230728	170400	375138620	4075	4075	4075	4075	0
97	20230728	170300	375138620	4075	4075	4075	4075	0
98	20230728	170200	375138620	4075	4075	4075	4075	0
99	20230728	170100	375138620	4075	4075	4075	4075	0
100	20230728	170000	375138620	4075	4075	4075	4075	0
101	20230728	165900	375138620	4075	4075	4075	4075	0
102	20230728	165800	375138620	4075	4075	4075	4075	0
103	20230728	165700	375138620	4075	4075	4075	4075	0
104	20230728	165600	375138620	4075	4075	4075	4075	0
105	20230728	165500	375138620	4075	4075	4075	4075	0
106	20230728	165400	375138620	4075	4075	4075	4075	0
107	20230728	165300	375138620	4075	4075	4075	4075	0
108	20230728	165200	375138620	4075	4075	4075	4075	0
109	20230728	165100	375138620	4075	4075	4075	4075	0
110	20230728	165000	375138620	4075	4075	4075	4075	0
111	20230728	164900	375138620	4075	4075	4075	4075	0
112	20230728	164800	375138620	4075	4075	4075	4075	0
113	20230728	164700	375138620	4075	4075	4075	4075	0
114	20230728	164600	375138620	4075	4075	4075	4075	0
115	20230728	164500	375138620	4075	4075	4075	4075	0
116	20230728	164400	375138620	4075	4075	4075	4075	0
117	20230728	164300	375138620	4075	4075	4075	4075	0
118	20230728	164200	375138620	4075	4075	4075	4075	0
119	20230728	164100	375138620	4075	4075	4075	4075	0
120	20230728	164000	375138620	4075	4075	4075	4075	0
121	20230728	163900	375138620	4075	4075	4075	4075	0
122	20230728	163800	375138620	4075	4075	4075	4075	1322
123	20230728	163700	375138620	4075	4075	4075	4075	0
124	20230728	163600	375138620	4075	4075	4075	4075	0
125	20230728	163500	375138620	4075	4075	4075	4075	0
126	20230728	163400	375138620	4075	4075	4075	4075	0
127	20230728	163300	375138620	4075	4075	4075	4075	0
128	20230728	163200	375138620	4075	4075	4075	4075	0
129	20230728	163100	375138620	4075	4075	4075	4075	0
130	20230728	163000	375138620	4075	4075	4075	4075	0
131	20230728	162900	375138620	4075	4075	4075	4075	0
132	20230728	162800	375138620	4075	4075	4075	4075	0
133	20230728	162700	375138620	4075	4075	4075	4075	0
134	20230728	162600	375138620	4075	4075	4075	4075	0
135	20230728	162500	375138620	4075	4075	4075	4075	0
136	20230728	162400	375138620	4075	4075	4075	4075	0
137	20230728	162300	375138620	4075	4075	4075	4075	0
138	20230728	162200	375138620	4075	4075	4075	4075	0
139	20230728	162100	375138620	4075	4075	4075	4075	0
140	20230728	162000	375138620	4075	4075	4075	4075	0
141	20230728	161900	375138620	4075	4075	4075	4075	0
142	20230728	161800	375138620	4075	4075	4075	4075	0
143	20230728	161700	375138620	4075	4075	4075	4075	0
144	20230728	161600	375138620	4075	4075	4075	4075	0
145	20230728	161500	375138620	4075	4075	4075	4075	0
146	20230728	161400	375138620	4075	4075	4075	4075	0
147	20230728	161300	375138620	4075	4075	4075	4075	0
148	20230728	161200	375138620	4075	4075	4075	4075	0
149	20230728	161100	375138620	4075	4075	4075	4075	0
150	20230728	161000	375138620	4075	4075	4075	4075	0
151	20230728	160900	375138620	4075	4075	4075	4075	0
152	20230728	160800	375138620	4075	4075	4075	4075	1322
153	20230728	160700	375138620	4075	4075	4075	4075	0
154	20230728	160600	375138620	4075	4075	4075	4075	0
155	20230728	160500	375138620	4075	4075	4075	4075	0
156	20230728	160400	375138620	4075	4075	4075	4075	0
157	20230728	160300	375138620	4075	4075	4075	4075	0
158	20230728	160200	375138620	4075	4075	4075	4075	0
159	20230728	160100	375138620	4075	4075	4075	4075	0
160	20230728	160000	375138620	4075	4075	4075	4075	0
161	20230728	155900	375138620	4075	4075	4075	4075	0
162	20230728	155800	375138620	4075	4075	4075	4075	0
163	20230728	155700	375138620	4075	4075	4075	4075	0
164	20230728	155600	375138620	4075	4075	4075	4075	0
165	20230728	155500	375138620	4075	4075	4075	4075	0
166	20230728	155400	375138620	4075	4075	4075	4075	0
167	20230728	155300	375138620	4075	4075	4075	4075	0
168	20230728	155200	375138620	4075	4075	4075	4075	0
169	20230728	155100	375138620	4075	4075	4075	4075	0
170	20230728	155000	375138620	4075	4075	4075	4075	0
171	20230728	154900	375138620	4075	4075	4075	4075	0
172	20230728	154800	375138620	4075	4075	4075	4075	0
173	20230728	154700	375138620	4075	4075	4075	4075	0
174	20230728	154600	375138620	4075	4075	4075	4075	0
175	20230728	154500	375138620	4075	4075	4075	4075	0
176	20230728	154400	375138620	4075	4075	4075	4075	0
177	20230728	154300	375138620	4075	4075	4075	4075	0
178	20230728	154200	375138620	4075	4075	4075	4075	0
179	20230728	154100	375138620	4075	4075	4075	4075	0
180	20230728	154000	375138620	4075	4075	4075	4075	0
181	20230728	153900	375138620	4075	4075	4075	4075	0
182	20230728	153800	375138620	4075	4075	4075	4075	1322
183	20230728	153700	375138620	4075	4075	4075	4075	0
184	20230728	153600	375138620	4075	4075	4075	4075	0
185	20230728	153500	375138620	4075	4075	4075	4075	0
186	20230728	153400	375138620	4075	4075	4075	4075	0
187	20230728	153300	375138620	4075	4075	4075	4075	0
188	20230728	153200	375138620	4075	4075	4075	4075	0
189	20230728	153100	375138620	4075	4075	4075	4075	0
190	20230728	153000	375138620	4075	4075	4075	4075	1322
191	20230728	152900	369751470	4100	4100	4100	4100	0
192	20230728	152800	369751470	4100	4100	4100	4100	0
193	20230728	152700	369751470	4100	4100	4100	4100	0
194	20230728	152600	369751470	4100	4100	4100	4100	0
195	20230728	152500	369751470	4100	4100	4100	4100	0
196	20230728	152400	369751470	4100	4100	4100	4100	0
197	20230728	152300	369751470	4100	4100	4100	4100	0
198	20230728	152200	369751470	4100	4100	4100	4100	0
199	20230728	152100	369751470	4100	4100	4100	4100	0
200	20230728	152000	369751470	4100	4100	4100	4100	0
201	20230728	151900	369751470	4100	4080	4100	4080	245
202	20230728	151800	368749470	4080	4080	4080	4080	59
203	20230728	151700	368508750	4080	4095	4095	4080	1495
204	20230728	151600	362398295	4095	4095	4095	4095	400
205	20230728	151500	360760295	4095	4090	4095	4090	116
206	20230728	151400	360285775	4085	4085	4085	4085	1090
207	20230728	151300	355833125	4085	4085	4085	4085	500
208	20230728	151200	353790625	4085	4090	4090	4085	1656
209	20230728	151100	347024605	4090	4090	4090	4090	159
210	20230728	151000	346374295	4095	4095	4095	4095	0
211	20230728	150900	346374295	4095	4095	4095	4095	0
212	20230728	150800	346374295	4095	4095	4095	4095	197
213	20230728	150700	345567580	4085	4085	4085	4085	530
214	20230728	150600	343402530	4085	4085	4085	4085	462
215	20230728	150500	341515260	4085	4085	4085	4085	2863
216	20230728	150400	329819905	4085	4085	4085	4085	822
217	20230728	150300	326462035	4090	4090	4090	4090	0
218	20230728	150200	326462035	4090	4090	4090	4090	197
219	20230728	150100	325656305	4090	4095	4095	4090	33
220	20230728	150000	325521200	4100	4100	4100	4100	12
221	20230728	145900	325472000	4085	4085	4085	4085	6
222	20230728	145800	325447490	4100	4085	4100	4085	11
223	20230728	145700	325402480	4085	4090	4090	4085	200
224	20230728	145600	324585055	4090	4090	4090	4090	500
225	20230728	145500	322540055	4100	4100	4100	4100	118
226	20230728	145400	322056255	4090	4090	4090	4090	0
227	20230728	145300	322056255	4090	4090	4090	4090	200
228	20230728	145200	321238255	4100	4100	4100	4100	0
229	20230728	145100	321238255	4100	4100	4100	4100	100
230	20230728	145000	320828255	4100	4100	4100	4100	1000
231	20230728	144900	316728255	4100	4100	4100	4100	0
232	20230728	144800	316728255	4100	4090	4100	4090	3010
233	20230728	144700	304413765	4090	4090	4090	4090	122
234	20230728	144600	303914785	4090	4090	4090	4090	770
235	20230728	144500	300765485	4100	4100	4100	4100	9
236	20230728	144400	300728585	4100	4100	4100	4100	1160
237	20230728	144300	295972585	4100	4100	4100	4100	0
238	20230728	144200	295972585	4100	4100	4100	4100	501
239	20230728	144100	293918485	4090	4085	4090	4080	550
240	20230728	144000	291669255	4080	4080	4080	4080	0
241	20230728	143900	291669255	4080	4080	4080	4080	0
242	20230728	143800	291669255	4080	4080	4080	4080	0
243	20230728	143700	291669255	4080	4080	4080	4080	0
244	20230728	143600	291669255	4080	4080	4080	4080	100
245	20230728	143500	291261255	4100	4085	4100	4080	245
246	20230728	143400	290261350	4100	4100	4100	4100	0
247	20230728	143300	290261350	4100	4095	4100	4095	2000
248	20230728	143200	282062350	4100	4100	4100	4100	0
249	20230728	143100	282062350	4100	4100	4100	4100	16
250	20230728	143000	281996750	4100	4095	4100	4095	1633
251	20230728	142900	275304840	4070	4070	4070	4070	0
252	20230728	142800	275304840	4070	4070	4070	4070	60
253	20230728	142700	275060640	4070	4070	4070	4070	0
254	20230728	142600	275060640	4070	4070	4070	4070	589
255	20230728	142500	272663410	4065	4090	4090	4065	679
256	20230728	142400	269892760	4100	4100	4100	4100	0
257	20230728	142300	269892760	4100	4100	4100	4100	0
258	20230728	142200	269892760	4100	4100	4100	4100	0
259	20230728	142100	269892760	4100	4090	4100	4090	1610
260	20230728	142000	263302375	4085	4075	4085	4075	725
261	20230728	141900	260346260	4070	4070	4070	4070	69
262	20230728	141800	260065430	4070	4070	4070	4070	50
263	20230728	141700	259861930	4080	4080	4080	4080	0
264	20230728	141600	259861930	4080	4080	4080	4080	0
265	20230728	141500	259861930	4080	4080	4080	4080	0
266	20230728	141400	259861930	4080	4080	4080	4080	0
267	20230728	141300	259861930	4080	4080	4080	4080	0
268	20230728	141200	259861930	4080	4080	4080	4080	0
269	20230728	141100	259861930	4080	4080	4080	4080	0
270	20230728	141000	259861930	4080	4070	4080	4070	828
271	20230728	140900	256489570	4080	4080	4080	4080	0
272	20230728	140800	256489570	4080	4080	4080	4080	0
273	20230728	140700	256489570	4080	4080	4080	4080	62
274	20230728	140600	256236610	4065	4065	4065	4065	0
275	20230728	140500	256236610	4065	4065	4065	4065	0
276	20230728	140400	256236610	4065	4065	4065	4065	0
277	20230728	140300	256236610	4065	4065	4065	4065	6
278	20230728	140200	256212220	4065	4065	4065	4065	1
279	20230728	140100	256208155	4070	4070	4070	4070	0
280	20230728	140000	256208155	4070	4070	4070	4070	515
281	20230728	135900	254112105	4070	4070	4070	4070	1
282	20230728	135800	254108035	4070	4070	4070	4070	3
283	20230728	135700	254095825	4065	4065	4065	4065	0
284	20230728	135600	254095825	4065	4065	4065	4065	0
285	20230728	135500	254095825	4065	4065	4065	4065	21
286	20230728	135400	254010460	4070	4070	4070	4070	0
287	20230728	135300	254010460	4070	4070	4070	4070	870
288	20230728	135200	250469560	4070	4070	4070	4070	0
289	20230728	135100	250469560	4070	4070	4070	4070	0
290	20230728	135000	250469560	4070	4070	4070	4070	0
291	20230728	134900	250469560	4070	4070	4070	4070	0
292	20230728	134800	250469560	4070	4070	4070	4070	400
293	20230728	134700	248841560	4065	4065	4065	4065	0
294	20230728	134600	248841560	4065	4065	4065	4065	0
295	20230728	134500	248841560	4065	4065	4065	4065	300
296	20230728	134400	247622060	4060	4075	4075	4060	1000
297	20230728	134300	243551070	4095	4095	4095	4095	0
298	20230728	134200	243551070	4095	4095	4095	4095	0
299	20230728	134100	243551070	4095	4095	4095	4095	0
300	20230728	134000	243551070	4095	4095	4095	4095	0
301	20230728	133900	243551070	4095	4095	4095	4095	0
302	20230728	133800	243551070	4095	4095	4095	4095	0
303	20230728	133700	243551070	4095	4095	4095	4095	1
304	20230728	133600	243546975	4070	4075	4075	4070	503
305	20230728	133500	241499245	4070	4070	4070	4070	0
306	20230728	133400	241499245	4070	4070	4070	4070	0
307	20230728	133300	241499245	4070	4080	4080	4070	774
308	20230728	133200	238348085	4070	4070	4070	4070	0
309	20230728	133100	238348085	4070	4070	4070	4070	0
310	20230728	133000	238348085	4070	4070	4070	4070	0
311	20230728	132900	238348085	4070	4070	4070	4070	2
312	20230728	132800	238339945	4065	4095	4095	4065	1814
313	20230728	132700	230946425	4095	4095	4095	4095	0
314	20230728	132600	230946425	4095	4095	4095	4095	0
315	20230728	132500	230946425	4095	4095	4095	4095	13
316	20230728	132400	230893190	4085	4085	4085	4085	0
317	20230728	132300	230893190	4085	4085	4085	4085	182
318	20230728	132200	230149720	4085	4085	4085	4085	824
319	20230728	132100	226783680	4085	4085	4085	4085	0
320	20230728	132000	226783680	4085	4085	4085	4085	0
321	20230728	131900	226783680	4085	4085	4085	4085	28
322	20230728	131800	226669300	4080	4080	4080	4080	0
323	20230728	131700	226669300	4080	4080	4080	4080	0
324	20230728	131600	226669300	4080	4080	4080	4080	0
325	20230728	131500	226669300	4080	4080	4080	4080	43
326	20230728	131400	226493860	4080	4080	4080	4080	119
327	20230728	131300	226008340	4080	4080	4080	4080	0
328	20230728	131200	226008340	4080	4080	4080	4080	8
329	20230728	131100	225975700	4080	4080	4080	4080	0
330	20230728	131000	225975700	4080	4080	4080	4080	1
331	20230728	130900	225971620	4085	4085	4085	4085	239
332	20230728	130800	224995305	4085	4085	4085	4085	67
333	20230728	130700	224721610	4085	4085	4085	4085	0
334	20230728	130600	224721610	4085	4070	4085	4070	122
335	20230728	130500	224225040	4070	4070	4070	4070	0
336	20230728	130400	224225040	4070	4080	4080	4070	21
337	20230728	130300	224139520	4080	4085	4085	4080	944
338	20230728	130200	220284680	4085	4090	4090	4085	88
339	20230728	130100	219925015	4090	4095	4095	4090	937
340	20230728	130000	216091905	4100	4100	4100	4100	15
341	20230728	125900	216030405	4095	4095	4095	4095	3
342	20230728	125800	216018120	4095	4095	4095	4095	3
343	20230728	125700	216005835	4095	4100	4100	4095	81
344	20230728	125600	215673745	4100	4100	4100	4100	0
345	20230728	125500	215673745	4100	4100	4100	4100	0
346	20230728	125400	215673745	4100	4100	4100	4100	0
347	20230728	125300	215673745	4100	4100	4100	4100	0
348	20230728	125200	215673745	4100	4100	4100	4100	0
349	20230728	125100	215673745	4100	4100	4100	4100	114
350	20230728	125000	215206345	4100	4100	4100	4100	0
351	20230728	124900	215206345	4100	4100	4100	4100	495
352	20230728	124800	213176845	4100	4100	4100	4100	0
353	20230728	124700	213176845	4100	4100	4100	4100	0
354	20230728	124600	213176845	4100	4105	4105	4100	928
355	20230728	124500	209371555	4105	4105	4105	4105	50
356	20230728	124400	209166305	4105	4105	4105	4105	10
357	20230728	124300	209125255	4105	4105	4105	4105	10
358	20230728	124200	209084205	4105	4115	4115	4105	273
359	20230728	124100	207961975	4110	4110	4110	4110	0
360	20230728	124000	207961975	4110	4105	4110	4105	330
361	20230728	123900	206605825	4110	4110	4110	4110	50
362	20230728	123800	206400325	4110	4110	4110	4110	37
363	20230728	123700	206248255	4110	4110	4110	4110	0
364	20230728	123600	206248255	4110	4110	4110	4110	63
365	20230728	123500	205989325	4110	4110	4110	4110	10
366	20230728	123400	205948225	4110	4110	4110	4110	70
367	20230728	123300	205660525	4110	4110	4110	4110	50
368	20230728	123200	205455025	4100	4100	4100	4100	2054
369	20230728	123100	197033625	4095	4095	4100	4095	2538
370	20230728	123000	186638015	4095	4095	4095	4095	751
371	20230728	122900	183562670	4090	4090	4090	4090	1585
372	20230728	122800	177080020	4090	4090	4090	4090	206
373	20230728	122700	176237480	4090	4090	4090	4090	200
374	20230728	122600	175419480	4090	4090	4090	4090	49
375	20230728	122500	175219070	4090	4090	4090	4090	6
376	20230728	122400	175194530	4090	4090	4090	4090	58
377	20230728	122300	174957310	4090	4090	4090	4090	201
378	20230728	122200	174135220	4090	4090	4090	4090	0
379	20230728	122100	174135220	4090	4090	4090	4090	78
380	20230728	122000	173816200	4090	4090	4090	4090	10
381	20230728	121900	173775300	4090	4090	4090	4090	1
382	20230728	121800	173771210	4090	4090	4090	4090	0
383	20230728	121700	173771210	4090	4090	4090	4090	16
384	20230728	121600	173705770	4090	4090	4090	4090	830
385	20230728	121500	170311070	4095	4095	4095	4090	121
386	20230728	121400	169816075	4090	4090	4090	4090	100
387	20230728	121300	169407075	4090	4095	4095	4090	117
388	20230728	121200	168927980	4095	4095	4095	4095	0
389	20230728	121100	168927980	4095	4095	4095	4095	0
390	20230728	121000	168927980	4095	4095	4095	4095	0
391	20230728	120900	168927980	4095	4095	4095	4095	0
392	20230728	120800	168927980	4095	4095	4095	4095	138
393	20230728	120700	168362870	4095	4095	4095	4095	100
394	20230728	120600	167953370	4095	4095	4095	4095	166
395	20230728	120500	167273600	4095	4095	4095	4095	9
396	20230728	120400	167236745	4095	4095	4095	4095	33
397	20230728	120300	167101610	4095	4090	4095	4090	9
398	20230728	120200	167064760	4095	4095	4095	4095	14
399	20230728	120100	167007430	4095	4095	4095	4095	8
400	20230728	120000	166974670	4095	4095	4095	4095	13
401	20230728	115900	166921435	4095	4100	4100	4095	24
402	20230728	115800	166823130	4100	4095	4100	4095	77
403	20230728	115700	166507790	4095	4095	4095	4095	38
404	20230728	115600	166352180	4095	4100	4100	4090	16
405	20230728	115500	166286640	4090	4100	4100	4090	172
406	20230728	115400	165583010	4100	4095	4100	4085	120
407	20230728	115300	165092565	4095	4095	4095	4095	28
408	20230728	115200	164977905	4095	4095	4095	4095	29
409	20230728	115100	164859150	4095	4095	4095	4095	21
410	20230728	115000	164773155	4095	4095	4095	4095	135
411	20230728	114900	164220330	4095	4095	4095	4095	28
412	20230728	114800	164105670	4095	4095	4095	4095	14
413	20230728	114700	164048340	4095	4095	4095	4095	25
414	20230728	114600	163945965	4095	4095	4095	4095	22
415	20230728	114500	163855875	4095	4095	4095	4095	56
416	20230728	114400	163626555	4095	4095	4095	4095	33
417	20230728	114300	163491420	4095	4095	4095	4095	19
418	20230728	114200	163413615	4095	4095	4095	4095	23
419	20230728	114100	163319430	4095	4095	4095	4095	23
420	20230728	114000	163225245	4095	4095	4095	4095	14
421	20230728	113900	163167915	4095	4095	4095	4095	21
422	20230728	113800	163081920	4095	4095	4095	4095	16
423	20230728	113700	163016400	4095	4095	4095	4095	14
424	20230728	113600	162959070	4095	4095	4095	4090	724
425	20230728	113500	159997785	4095	4095	4095	4095	15
426	20230728	113400	159936360	4095	4095	4095	4095	14
427	20230728	113300	159879030	4095	4095	4095	4095	20
428	20230728	113200	159797130	4095	4095	4095	4095	15
429	20230728	113100	159735705	4095	4095	4095	4090	115
430	20230728	113000	159265280	4095	4095	4095	4095	20
431	20230728	112900	159183380	4095	4095	4095	4095	14
432	20230728	112800	159126050	4095	4095	4095	4095	93
433	20230728	112700	158745215	4095	4095	4095	4095	15
434	20230728	112600	158683790	4095	4095	4095	4090	82
435	20230728	112500	158348305	4095	4095	4095	4095	15
436	20230728	112400	158286880	4095	4095	4095	4095	25
437	20230728	112300	158184505	4095	4095	4095	4095	15
438	20230728	112200	158123080	4100	4090	4100	4090	15
439	20230728	112100	158061630	4090	4095	4095	4090	283
440	20230728	112000	156904110	4095	4095	4095	4090	17
441	20230728	111900	156834530	4090	4100	4100	4090	849
442	20230728	111800	153361710	4100	4100	4100	4100	26
443	20230728	111700	153255110	4100	4100	4100	4100	14
444	20230728	111600	153197710	4100	4100	4100	4095	125
445	20230728	111500	152685710	4100	4100	4100	4100	52
446	20230728	111400	152472510	4100	4100	4100	4100	14
447	20230728	111300	152415110	4100	4095	4100	4095	88
448	20230728	111200	152054565	4095	4095	4095	4095	27
449	20230728	111100	151944000	4095	4090	4095	4090	18
450	20230728	111000	151870310	4090	4090	4090	4090	27
451	20230728	110900	151759880	4090	4090	4090	4090	29
452	20230728	110800	151641270	4090	4085	4090	4085	15
453	20230728	110700	151579945	4085	4085	4085	4085	15
454	20230728	110600	151518670	4090	4090	4090	4090	64
455	20230728	110500	151256910	4090	4090	4090	4090	20
456	20230728	110400	151175110	4060	4080	4090	4060	614
457	20230728	110300	148667530	4090	4090	4090	4080	434
458	20230728	110200	146892940	4090	4090	4090	4085	102
459	20230728	110100	146475895	4090	4090	4095	4090	152
460	20230728	110000	145854165	4090	4090	4095	4090	73
461	20230728	105900	145555360	4090	4095	4095	4090	23
462	20230728	105800	145461195	4095	4095	4095	4095	51
463	20230728	105700	145252350	4090	4095	4095	4090	39
464	20230728	105600	145092720	4095	4090	4095	4090	19
465	20230728	105500	145014960	4090	4095	4095	4085	48
466	20230728	105400	144818715	4090	4090	4095	4085	190
467	20230728	105300	144041690	4090	4100	4100	4090	22
468	20230728	105200	143951610	4100	4100	4100	4090	531
469	20230728	105100	141779680	4100	4095	4100	4090	306
470	20230728	105000	140527255	4095	4095	4100	4090	176
471	20230728	104900	139806550	4095	4090	4095	4090	31
472	20230728	104800	139679685	4090	4090	4090	4090	39
473	20230728	104700	139520175	4090	4100	4100	4090	381
474	20230728	104600	137958420	4100	4095	4100	4095	11
475	20230728	104500	137913350	4100	4095	4100	4095	62
476	20230728	104400	137659245	4095	4095	4095	4095	15
477	20230728	104300	137597820	4095	4095	4095	4090	520
478	20230728	104200	135470920	4095	4095	4095	4095	15
479	20230728	104100	135409495	4095	4095	4095	4080	51
480	20230728	104000	135201100	4095	4095	4095	4080	1134
481	20230728	103900	130572310	4095	4095	4095	4095	280
482	20230728	103800	129425710	4095	4095	4095	4095	49
483	20230728	103700	129225055	4095	4095	4095	4090	197
484	20230728	103600	128418445	4095	4080	4095	4080	135
485	20230728	103500	127867445	4080	4075	4080	4075	1992
486	20230728	103400	119750020	4075	4060	4075	4060	20
487	20230728	103300	119668605	4060	4060	4060	4060	41
488	20230728	103200	119502145	4060	4060	4060	4060	26
489	20230728	103100	119396585	4060	4060	4060	4060	130
490	20230728	103000	118868785	4060	4060	4060	4055	53
491	20230728	102900	118653610	4060	4060	4060	4060	32
492	20230728	102800	118523690	4060	4060	4060	4060	276
493	20230728	102700	117403130	4060	4060	4060	4060	25
494	20230728	102600	117301630	4060	4060	4060	4060	38
495	20230728	102500	117147350	4060	4065	4065	4060	42
496	20230728	102400	116976715	4065	4065	4065	4065	18
497	20230728	102300	116903545	4060	4065	4065	4060	33
498	20230728	102200	116769430	4065	4065	4065	4065	21
499	20230728	102100	116684065	4065	4070	4075	4065	187
500	20230728	102000	115923785	4070	4070	4070	4070	50
501	20230728	101900	115720285	4075	4075	4075	4075	34
502	20230728	101800	115581735	4075	4075	4075	4075	76
503	20230728	101700	115272035	4075	4075	4075	4070	35
504	20230728	101600	115129480	4075	4075	4075	4075	24
505	20230728	101500	115031680	4075	4080	4080	4075	76
506	20230728	101400	114721770	4080	4080	4080	4075	36
507	20230728	101300	114574900	4080	4080	4080	4080	68
508	20230728	101200	114297460	4080	4080	4095	4080	305
509	20230728	101100	113052925	4080	4065	4080	4065	1411
510	20230728	101000	107314130	4065	4050	4065	4050	1025
511	20230728	100900	103162655	4050	4050	4050	4050	370
512	20230728	100800	101664155	4050	4055	4055	4050	45
513	20230728	100700	101481780	4055	4060	4060	4055	16
514	20230728	100600	101416830	4060	4060	4060	4060	16
515	20230728	100500	101351870	4060	4065	4065	4030	25
516	20230728	100400	101250620	4020	4065	4065	4020	295
517	20230728	100300	100056265	4065	4065	4065	4060	65
518	20230728	100200	99792210	4060	4055	4065	4055	422
519	20230728	100100	98080945	4055	4055	4055	4055	46
520	20230728	100000	97894415	4055	4055	4055	4055	71
521	20230728	095900	97606510	4035	4030	4035	4030	850
522	20230728	095800	94179090	4030	4030	4030	4030	40
523	20230728	095700	94017890	4035	4035	4035	4030	399
524	20230728	095600	92409430	4035	4045	4045	4010	47
525	20230728	095500	92219980	4045	4045	4045	4035	40
526	20230728	095400	92058440	4045	4060	4060	4040	57
527	20230728	095300	91827845	4060	4035	4060	4035	789
528	20230728	095200	88642730	4035	4030	4060	4030	28
529	20230728	095100	88529650	4060	4075	4075	4000	8521
530	20230728	095000	54317570	4075	4075	4075	4040	302
531	20230728	094900	53095660	4060	4080	4080	4060	694
532	20230728	094800	50276525	4080	4080	4080	4040	192
533	20230728	094700	49498335	4080	4080	4080	4080	15
534	20230728	094600	49437135	4080	4080	4080	4070	44
535	20230728	094500	49257995	4080	4080	4080	4075	22
536	20230728	094400	49168240	4080	4080	4080	4080	39
537	20230728	094300	49009120	4080	4080	4080	4080	32
538	20230728	094200	48878560	4080	4080	4080	4050	1325
539	20230728	094100	43505305	4080	4080	4080	4080	45
540	20230728	094000	43321705	4080	4080	4080	4080	51
541	20230728	093900	43113625	4080	4080	4080	4070	977
542	20230728	093800	39135465	4080	4080	4080	4075	413
543	20230728	093700	37452420	4080	4080	4080	4075	669
544	20230728	093600	34725900	4080	4075	4080	4075	1164
545	20230728	093500	29980790	4075	4080	4080	4050	1109
546	20230728	093400	25487830	4080	4080	4080	4050	253
547	20230728	093300	24458940	4080	4080	4080	4080	26
548	20230728	093200	24352860	4080	4080	4080	4080	16
549	20230728	093100	24287580	4080	4090	4090	4080	116
550	20230728	093000	23814205	4080	4095	4095	4080	20
551	20230728	092900	23732405	4095	4105	4105	4080	30
552	20230728	092800	23609620	4105	4105	4105	4105	15
553	20230728	092700	23548045	4105	4110	4110	4075	97
554	20230728	092600	23150270	4110	4110	4110	4110	160
555	20230728	092500	22492670	4110	4110	4110	4090	615
556	20230728	092400	19976020	4110	4110	4110	4090	214
557	20230728	092300	19100480	4105	4110	4110	4105	44
558	20230728	092200	18919785	4110	4110	4110	4110	15
559	20230728	092100	18858135	4080	4080	4080	4080	0
560	20230728	092000	18858135	4080	4100	4100	4080	98
561	20230728	091900	18457745	4100	4100	4100	4100	1
562	20230728	091800	18453645	4080	4090	4090	4080	120
563	20230728	091700	17963970	4080	4095	4095	4080	62
564	20230728	091600	17710225	4095	4095	4095	4095	5
565	20230728	091500	17689750	4100	4100	4100	4100	118
566	20230728	091400	17205950	4100	4100	4100	4100	27
567	20230728	091300	17095250	4115	4095	4115	4095	17
568	20230728	091200	17025615	4100	4100	4100	4100	48
569	20230728	091100	16828815	4115	4115	4115	4115	0
570	20230728	091000	16828815	4115	4120	4120	4115	151
571	20230728	090900	16206945	4120	4130	4130	4120	97
572	20230728	090800	15806805	4125	4125	4125	4125	19
573	20230728	090700	15728430	4115	4115	4115	4115	639
574	20230728	090600	13098945	4105	4105	4105	4105	79
575	20230728	090500	12774650	4115	4115	4115	4115	0
576	20230728	090400	12774650	4115	4110	4115	4110	500
577	20230728	090300	10719040	4120	4115	4120	4110	600
578	20230728	090200	8247420	4125	4125	4125	4125	11
579	20230728	090100	8202045	4130	4060	4130	4050	28
580	20230728	090000	8088025	4060	4015	4155	4015	2001