KissMeData/119850/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	195400	385694595	4145	4145	4145	4145	5198
3	20230728	195300	385694595	4145	4145	4145	4145	0
4	20230728	195200	385694595	4145	4145	4145	4145	0
5	20230728	195100	385694595	4145	4145	4145	4145	0
6	20230728	195000	385694595	4145	4145	4145	4145	0
7	20230728	194900	385694595	4145	4145	4145	4145	0
8	20230728	194800	385694595	4145	4145	4145	4145	0
9	20230728	194700	385694595	4145	4145	4145	4145	0
10	20230728	194600	385694595	4145	4145	4145	4145	0
11	20230728	194500	385694595	4145	4145	4145	4145	0
12	20230728	194400	385694595	4145	4145	4145	4145	0
13	20230728	194300	385694595	4145	4145	4145	4145	0
14	20230728	194200	385694595	4145	4145	4145	4145	0
15	20230728	194100	385694595	4145	4145	4145	4145	0
16	20230728	194000	385694595	4145	4145	4145	4145	0
17	20230728	193900	385694595	4145	4145	4145	4145	0
18	20230728	193800	385694595	4145	4145	4145	4145	0
19	20230728	193700	385694595	4145	4145	4145	4145	0
20	20230728	193600	385694595	4145	4145	4145	4145	0
21	20230728	193500	385694595	4145	4145	4145	4145	0
22	20230728	193400	385694595	4145	4145	4145	4145	0
23	20230728	193300	385694595	4145	4145	4145	4145	0
24	20230728	193200	385694595	4145	4145	4145	4145	0
25	20230728	193100	385694595	4145	4145	4145	4145	0
26	20230728	193000	385694595	4145	4145	4145	4145	0
27	20230728	192900	385694595	4145	4145	4145	4145	0
28	20230728	192800	385694595	4145	4145	4145	4145	0
29	20230728	192700	385694595	4145	4145	4145	4145	0
30	20230728	192600	385694595	4145	4145	4145	4145	0
31	20230728	192500	385694595	4145	4145	4145	4145	0
32	20230728	192400	385694595	4145	4145	4145	4145	5198
33	20230728	192300	385694595	4145	4145	4145	4145	0
34	20230728	192200	385694595	4145	4145	4145	4145	0
35	20230728	192100	385694595	4145	4145	4145	4145	0
36	20230728	192000	385694595	4145	4145	4145	4145	0
37	20230728	191900	385694595	4145	4145	4145	4145	0
38	20230728	191800	385694595	4145	4145	4145	4145	0
39	20230728	191700	385694595	4145	4145	4145	4145	0
40	20230728	191600	385694595	4145	4145	4145	4145	0
41	20230728	191500	385694595	4145	4145	4145	4145	0
42	20230728	191400	385694595	4145	4145	4145	4145	0
43	20230728	191300	385694595	4145	4145	4145	4145	0
44	20230728	191200	385694595	4145	4145	4145	4145	0
45	20230728	191100	385694595	4145	4145	4145	4145	0
46	20230728	191000	385694595	4145	4145	4145	4145	0
47	20230728	190900	385694595	4145	4145	4145	4145	0
48	20230728	190800	385694595	4145	4145	4145	4145	0
49	20230728	190700	385694595	4145	4145	4145	4145	0
50	20230728	190600	385694595	4145	4145	4145	4145	0
51	20230728	190500	385694595	4145	4145	4145	4145	0
52	20230728	190400	385694595	4145	4145	4145	4145	0
53	20230728	190300	385694595	4145	4145	4145	4145	0
54	20230728	190200	385694595	4145	4145	4145	4145	0
55	20230728	190100	385694595	4145	4145	4145	4145	0
56	20230728	190000	385694595	4145	4145	4145	4145	0
57	20230728	185900	385694595	4145	4145	4145	4145	0
58	20230728	185800	385694595	4145	4145	4145	4145	0
59	20230728	185700	385694595	4145	4145	4145	4145	0
60	20230728	185600	385694595	4145	4145	4145	4145	0
61	20230728	185500	385694595	4145	4145	4145	4145	0
62	20230728	185400	385694595	4145	4145	4145	4145	5198
63	20230728	185300	385694595	4145	4145	4145	4145	0
64	20230728	185200	385694595	4145	4145	4145	4145	0
65	20230728	185100	385694595	4145	4145	4145	4145	0
66	20230728	185000	385694595	4145	4145	4145	4145	0
67	20230728	184900	385694595	4145	4145	4145	4145	0
68	20230728	184800	385694595	4145	4145	4145	4145	0
69	20230728	184700	385694595	4145	4145	4145	4145	0
70	20230728	184600	385694595	4145	4145	4145	4145	0
71	20230728	184500	385694595	4145	4145	4145	4145	0
72	20230728	184400	385694595	4145	4145	4145	4145	0
73	20230728	184300	385694595	4145	4145	4145	4145	0
74	20230728	184200	385694595	4145	4145	4145	4145	0
75	20230728	184100	385694595	4145	4145	4145	4145	0
76	20230728	184000	385694595	4145	4145	4145	4145	0
77	20230728	183900	385694595	4145	4145	4145	4145	0
78	20230728	183800	385694595	4145	4145	4145	4145	0
79	20230728	183700	385694595	4145	4145	4145	4145	0
80	20230728	183600	385694595	4145	4145	4145	4145	0
81	20230728	183500	385694595	4145	4145	4145	4145	0
82	20230728	183400	385694595	4145	4145	4145	4145	0
83	20230728	183300	385694595	4145	4145	4145	4145	0
84	20230728	183200	385694595	4145	4145	4145	4145	0
85	20230728	183100	385694595	4145	4145	4145	4145	0
86	20230728	183000	385694595	4145	4145	4145	4145	0
87	20230728	182900	385694595	4145	4145	4145	4145	0
88	20230728	182800	385694595	4145	4145	4145	4145	0
89	20230728	182700	385694595	4145	4145	4145	4145	0
90	20230728	182600	385694595	4145	4145	4145	4145	0
91	20230728	182500	385694595	4145	4145	4145	4145	0
92	20230728	182400	385694595	4145	4145	4145	4145	5198
93	20230728	182300	385694595	4145	4145	4145	4145	0
94	20230728	182200	385694595	4145	4145	4145	4145	0
95	20230728	182100	385694595	4145	4145	4145	4145	0
96	20230728	182000	385694595	4145	4145	4145	4145	0
97	20230728	181900	385694595	4145	4145	4145	4145	0
98	20230728	181800	385694595	4145	4145	4145	4145	0
99	20230728	181700	385694595	4145	4145	4145	4145	0
100	20230728	181600	385694595	4145	4145	4145	4145	0
101	20230728	181500	385694595	4145	4145	4145	4145	0
102	20230728	181400	385694595	4145	4145	4145	4145	0
103	20230728	181300	385694595	4145	4145	4145	4145	0
104	20230728	181200	385694595	4145	4145	4145	4145	0
105	20230728	181100	385694595	4145	4145	4145	4145	0
106	20230728	181000	385694595	4145	4145	4145	4145	0
107	20230728	180900	385694595	4145	4145	4145	4145	0
108	20230728	180800	385694595	4145	4145	4145	4145	0
109	20230728	180700	385694595	4145	4145	4145	4145	0
110	20230728	180600	385694595	4145	4145	4145	4145	0
111	20230728	180500	385694595	4145	4145	4145	4145	0
112	20230728	180400	385694595	4145	4145	4145	4145	0
113	20230728	180300	385694595	4145	4145	4145	4145	0
114	20230728	180200	385694595	4145	4145	4145	4145	0
115	20230728	180100	385694595	4145	4145	4145	4145	0
116	20230728	180000	385694595	4145	4145	4145	4145	0
117	20230728	175900	385694595	4145	4145	4145	4145	0
118	20230728	175800	385694595	4145	4145	4145	4145	0
119	20230728	175700	385694595	4145	4145	4145	4145	0
120	20230728	175600	385694595	4145	4145	4145	4145	0
121	20230728	175500	385694595	4145	4145	4145	4145	0
122	20230728	175400	385694595	4145	4145	4145	4145	5198
123	20230728	175300	385694595	4145	4145	4145	4145	0
124	20230728	175200	385694595	4145	4145	4145	4145	0
125	20230728	175100	385694595	4145	4145	4145	4145	0
126	20230728	175000	385694595	4145	4145	4145	4145	0
127	20230728	174900	385694595	4145	4145	4145	4145	0
128	20230728	174800	385694595	4145	4145	4145	4145	0
129	20230728	174700	385694595	4145	4145	4145	4145	0
130	20230728	174600	385694595	4145	4145	4145	4145	0
131	20230728	174500	385694595	4145	4145	4145	4145	0
132	20230728	174400	385694595	4145	4145	4145	4145	0
133	20230728	174300	385694595	4145	4145	4145	4145	0
134	20230728	174200	385694595	4145	4145	4145	4145	0
135	20230728	174100	385694595	4145	4145	4145	4145	0
136	20230728	174000	385694595	4145	4145	4145	4145	0
137	20230728	173900	385694595	4145	4145	4145	4145	0
138	20230728	173800	385694595	4145	4145	4145	4145	0
139	20230728	173700	385694595	4145	4145	4145	4145	0
140	20230728	173600	385694595	4145	4145	4145	4145	0
141	20230728	173500	385694595	4145	4145	4145	4145	0
142	20230728	173400	385694595	4145	4145	4145	4145	0
143	20230728	173300	385694595	4145	4145	4145	4145	0
144	20230728	173200	385694595	4145	4145	4145	4145	0
145	20230728	173100	385694595	4145	4145	4145	4145	0
146	20230728	173000	385694595	4145	4145	4145	4145	0
147	20230728	172900	385694595	4145	4145	4145	4145	0
148	20230728	172800	385694595	4145	4145	4145	4145	0
149	20230728	172700	385694595	4145	4145	4145	4145	0
150	20230728	172600	385694595	4145	4145	4145	4145	0
151	20230728	172500	385694595	4145	4145	4145	4145	0
152	20230728	172400	385694595	4145	4145	4145	4145	5198
153	20230728	172300	385694595	4145	4145	4145	4145	0
154	20230728	172200	385694595	4145	4145	4145	4145	0
155	20230728	172100	385694595	4145	4145	4145	4145	0
156	20230728	172000	385694595	4145	4145	4145	4145	0
157	20230728	171900	385694595	4145	4145	4145	4145	0
158	20230728	171800	385694595	4145	4145	4145	4145	0
159	20230728	171700	385694595	4145	4145	4145	4145	0
160	20230728	171600	385694595	4145	4145	4145	4145	0
161	20230728	171500	385694595	4145	4145	4145	4145	0
162	20230728	171400	385694595	4145	4145	4145	4145	0
163	20230728	171300	385694595	4145	4145	4145	4145	0
164	20230728	171200	385694595	4145	4145	4145	4145	0
165	20230728	171100	385694595	4145	4145	4145	4145	0
166	20230728	171000	385694595	4145	4145	4145	4145	0
167	20230728	170900	385694595	4145	4145	4145	4145	0
168	20230728	170800	385694595	4145	4145	4145	4145	0
169	20230728	170700	385694595	4145	4145	4145	4145	0
170	20230728	170600	385694595	4145	4145	4145	4145	0
171	20230728	170500	385694595	4145	4145	4145	4145	0
172	20230728	170400	385694595	4145	4145	4145	4145	0
173	20230728	170300	385694595	4145	4145	4145	4145	0
174	20230728	170200	385694595	4145	4145	4145	4145	0
175	20230728	170100	385694595	4145	4145	4145	4145	0
176	20230728	170000	385694595	4145	4145	4145	4145	0
177	20230728	165900	385694595	4145	4145	4145	4145	0
178	20230728	165800	385694595	4145	4145	4145	4145	0
179	20230728	165700	385694595	4145	4145	4145	4145	0
180	20230728	165600	385694595	4145	4145	4145	4145	0
181	20230728	165500	385694595	4145	4145	4145	4145	0
182	20230728	165400	385694595	4145	4145	4145	4145	5198
183	20230728	165300	385694595	4145	4145	4145	4145	0
184	20230728	165200	385694595	4145	4145	4145	4145	0
185	20230728	165100	385694595	4145	4145	4145	4145	0
186	20230728	165000	385694595	4145	4145	4145	4145	0
187	20230728	164900	385694595	4145	4145	4145	4145	0
188	20230728	164800	385694595	4145	4145	4145	4145	0
189	20230728	164700	385694595	4145	4145	4145	4145	0
190	20230728	164600	385694595	4145	4145	4145	4145	0
191	20230728	164500	385694595	4145	4145	4145	4145	0
192	20230728	164400	385694595	4145	4145	4145	4145	0
193	20230728	164300	385694595	4145	4145	4145	4145	0
194	20230728	164200	385694595	4145	4145	4145	4145	0
195	20230728	164100	385694595	4145	4145	4145	4145	0
196	20230728	164000	385694595	4145	4145	4145	4145	0
197	20230728	163900	385694595	4145	4145	4145	4145	0
198	20230728	163800	385694595	4145	4145	4145	4145	0
199	20230728	163700	385694595	4145	4145	4145	4145	0
200	20230728	163600	385694595	4145	4145	4145	4145	0
201	20230728	163500	385694595	4145	4145	4145	4145	0
202	20230728	163400	385694595	4145	4145	4145	4145	0
203	20230728	163300	385694595	4145	4145	4145	4145	0
204	20230728	163200	385694595	4145	4145	4145	4145	0
205	20230728	163100	385694595	4145	4145	4145	4145	0
206	20230728	163000	385694595	4145	4145	4145	4145	0
207	20230728	162900	385694595	4145	4145	4145	4145	0
208	20230728	162800	385694595	4145	4145	4145	4145	0
209	20230728	162700	385694595	4145	4145	4145	4145	0
210	20230728	162600	385694595	4145	4145	4145	4145	0
211	20230728	162500	385694595	4145	4145	4145	4145	0
212	20230728	162400	385694595	4145	4145	4145	4145	5198
213	20230728	162300	385694595	4145	4145	4145	4145	0
214	20230728	162200	385694595	4145	4145	4145	4145	0
215	20230728	162100	385694595	4145	4145	4145	4145	0
216	20230728	162000	385694595	4145	4145	4145	4145	0
217	20230728	161900	385694595	4145	4145	4145	4145	0
218	20230728	161800	385694595	4145	4145	4145	4145	0
219	20230728	161700	385694595	4145	4145	4145	4145	0
220	20230728	161600	385694595	4145	4145	4145	4145	0
221	20230728	161500	385694595	4145	4145	4145	4145	0
222	20230728	161400	385694595	4145	4145	4145	4145	0
223	20230728	161300	385694595	4145	4145	4145	4145	0
224	20230728	161200	385694595	4145	4145	4145	4145	0
225	20230728	161100	385694595	4145	4145	4145	4145	0
226	20230728	161000	385694595	4145	4145	4145	4145	0
227	20230728	160900	385694595	4145	4145	4145	4145	0
228	20230728	160800	385694595	4145	4145	4145	4145	0
229	20230728	160700	385694595	4145	4145	4145	4145	0
230	20230728	160600	385694595	4145	4145	4145	4145	0
231	20230728	160500	385694595	4145	4145	4145	4145	0
232	20230728	160400	385694595	4145	4145	4145	4145	0
233	20230728	160300	385694595	4145	4145	4145	4145	0
234	20230728	160200	385694595	4145	4145	4145	4145	0
235	20230728	160100	385694595	4145	4145	4145	4145	0
236	20230728	160000	385694595	4145	4145	4145	4145	0
237	20230728	155900	385694595	4145	4145	4145	4145	0
238	20230728	155800	385694595	4145	4145	4145	4145	0
239	20230728	155700	385694595	4145	4145	4145	4145	0
240	20230728	155600	385694595	4145	4145	4145	4145	0
241	20230728	155500	385694595	4145	4145	4145	4145	0
242	20230728	155400	385694595	4145	4145	4145	4145	5198
243	20230728	155300	385694595	4145	4145	4145	4145	0
244	20230728	155200	385694595	4145	4145	4145	4145	0
245	20230728	155100	385694595	4145	4145	4145	4145	0
246	20230728	155000	385694595	4145	4145	4145	4145	0
247	20230728	154900	385694595	4145	4145	4145	4145	0
248	20230728	154800	385694595	4145	4145	4145	4145	0
249	20230728	154700	385694595	4145	4145	4145	4145	0
250	20230728	154600	385694595	4145	4145	4145	4145	0
251	20230728	154500	385694595	4145	4145	4145	4145	0
252	20230728	154400	385694595	4145	4145	4145	4145	0
253	20230728	154300	385694595	4145	4145	4145	4145	0
254	20230728	154200	385694595	4145	4145	4145	4145	0
255	20230728	154100	385694595	4145	4145	4145	4145	0
256	20230728	154000	385694595	4145	4145	4145	4145	0
257	20230728	153900	385694595	4145	4145	4145	4145	0
258	20230728	153800	385694595	4145	4145	4145	4145	0
259	20230728	153700	385694595	4145	4145	4145	4145	0
260	20230728	153600	385694595	4145	4145	4145	4145	0
261	20230728	153500	385694595	4145	4145	4145	4145	0
262	20230728	153400	385694595	4145	4145	4145	4145	0
263	20230728	153300	385694595	4145	4145	4145	4145	0
264	20230728	153200	385694595	4145	4145	4145	4145	0
265	20230728	153100	385694595	4145	4145	4145	4145	0
266	20230728	153000	385694595	4145	4145	4145	4145	5198
267	20230728	152900	364148885	4125	4125	4125	4125	0
268	20230728	152800	364148885	4125	4125	4125	4125	0
269	20230728	152700	364148885	4125	4125	4125	4125	0
270	20230728	152600	364148885	4125	4125	4125	4125	0
271	20230728	152500	364148885	4125	4125	4125	4125	0
272	20230728	152400	364148885	4125	4125	4125	4125	0
273	20230728	152300	364148885	4125	4125	4125	4125	0
274	20230728	152200	364148885	4125	4125	4125	4125	0
275	20230728	152100	364148885	4125	4125	4125	4125	0
276	20230728	152000	364148885	4125	4125	4125	4125	0
277	20230728	151900	364148885	4125	4115	4125	4105	190
278	20230728	151800	363367295	4125	4125	4125	4125	0
279	20230728	151700	363367295	4125	4120	4125	4120	9
280	20230728	151600	363330195	4120	4120	4120	4120	0
281	20230728	151500	363330195	4120	4120	4120	4120	0
282	20230728	151400	363330195	4120	4120	4120	4120	59
283	20230728	151300	363087115	4120	4120	4120	4120	0
284	20230728	151200	363087115	4120	4110	4120	4110	149
285	20230728	151100	362473725	4110	4110	4110	4110	1
286	20230728	151000	362469615	4120	4120	4120	4120	0
287	20230728	150900	362469615	4120	4120	4120	4120	0
288	20230728	150800	362469615	4120	4120	4120	4120	0
289	20230728	150700	362469615	4120	4120	4120	4120	9
290	20230728	150600	362432535	4120	4110	4120	4110	2
291	20230728	150500	362424305	4110	4110	4110	4110	0
292	20230728	150400	362424305	4110	4110	4110	4105	1156
293	20230728	150300	357673675	4130	4130	4130	4130	0
294	20230728	150200	357673675	4130	4130	4130	4130	0
295	20230728	150100	357673675	4130	4130	4130	4130	0
296	20230728	150000	357673675	4130	4125	4130	4125	600
297	20230728	145900	355195925	4110	4110	4110	4110	0
298	20230728	145800	355195925	4110	4110	4110	4110	0
299	20230728	145700	355195925	4110	4110	4110	4110	100
300	20230728	145600	354784925	4110	4110	4110	4110	0
301	20230728	145500	354784925	4110	4110	4110	4110	440
302	20230728	145400	352976525	4115	4115	4115	4115	0
303	20230728	145300	352976525	4115	4110	4115	4110	151
304	20230728	145200	352355910	4115	4125	4125	4115	625
305	20230728	145100	349783785	4125	4125	4125	4125	5
306	20230728	145000	349763160	4130	4130	4130	4130	0
307	20230728	144900	349763160	4130	4115	4130	4100	2230
308	20230728	144800	340602955	4130	4130	4130	4130	1
309	20230728	144700	340598825	4135	4135	4135	4135	0
310	20230728	144600	340598825	4135	4120	4135	4120	222
311	20230728	144500	339683565	4115	4115	4115	4115	50
312	20230728	144400	339477815	4115	4115	4115	4115	100
313	20230728	144300	339066315	4125	4125	4125	4125	0
314	20230728	144200	339066315	4125	4125	4125	4125	400
315	20230728	144100	337416315	4135	4135	4135	4135	0
316	20230728	144000	337416315	4135	4135	4135	4135	0
317	20230728	143900	337416315	4135	4135	4135	4135	0
318	20230728	143800	337416315	4135	4135	4135	4135	0
319	20230728	143700	337416315	4135	4135	4135	4135	3
320	20230728	143600	337403910	4140	4115	4140	4115	91
321	20230728	143500	337029420	4140	4140	4140	4140	1
322	20230728	143400	337025280	4110	4130	4140	4110	877
323	20230728	143300	333418160	4140	4140	4140	4140	0
324	20230728	143200	333418160	4140	4140	4140	4140	0
325	20230728	143100	333418160	4140	4140	4140	4140	0
326	20230728	143000	333418160	4140	4140	4140	4140	242
327	20230728	142900	332416280	4135	4135	4140	4135	870
328	20230728	142800	328818825	4125	4125	4125	4125	841
329	20230728	142700	325349700	4135	4135	4135	4135	99
330	20230728	142600	324940335	4135	4135	4135	4135	0
331	20230728	142500	324940335	4135	4135	4135	4135	0
332	20230728	142400	324940335	4135	4135	4135	4135	0
333	20230728	142300	324940335	4135	4135	4135	4135	0
334	20230728	142200	324940335	4135	4110	4135	4110	91
335	20230728	142100	324566300	4140	4115	4140	4115	2050
336	20230728	142000	316130325	4140	4130	4140	4130	1072
337	20230728	141900	311702945	4130	4130	4130	4130	0
338	20230728	141800	311702945	4130	4130	4130	4130	0
339	20230728	141700	311702945	4130	4115	4130	4115	2
340	20230728	141600	311694700	4115	4145	4145	4115	72
341	20230728	141500	311396440	4145	4145	4145	4145	1
342	20230728	141400	311392295	4120	4120	4120	4120	100
343	20230728	141300	310980295	4145	4145	4145	4145	0
344	20230728	141200	310980295	4145	4145	4145	4145	0
345	20230728	141100	310980295	4145	4145	4145	4145	1
346	20230728	141000	310976150	4115	4130	4130	4115	1500
347	20230728	140900	304795610	4150	4150	4150	4150	0
348	20230728	140800	304795610	4150	4135	4150	4135	932
349	20230728	140700	300941775	4150	4150	4150	4150	0
350	20230728	140600	300941775	4150	4150	4150	4150	0
351	20230728	140500	300941775	4150	4150	4150	4150	4
352	20230728	140400	300925175	4150	4150	4150	4150	0
353	20230728	140300	300925175	4150	4150	4150	4150	0
354	20230728	140200	300925175	4150	4150	4150	4150	10
355	20230728	140100	300883675	4150	4150	4150	4150	0
356	20230728	140000	300883675	4150	4150	4150	4150	0
357	20230728	135900	300883675	4150	4145	4150	4145	6
358	20230728	135800	300858800	4150	4150	4150	4150	0
359	20230728	135700	300858800	4150	4150	4150	4150	150
360	20230728	135600	300236300	4145	4145	4145	4145	0
361	20230728	135500	300236300	4145	4145	4145	4145	0
362	20230728	135400	300236300	4145	4145	4145	4145	225
363	20230728	135300	299303675	4145	4145	4145	4145	3
364	20230728	135200	299291240	4145	4145	4145	4145	772
365	20230728	135100	296091300	4150	4150	4150	4150	0
366	20230728	135000	296091300	4150	4150	4150	4150	0
367	20230728	134900	296091300	4150	4150	4150	4150	0
368	20230728	134800	296091300	4150	4150	4150	4150	0
369	20230728	134700	296091300	4150	4150	4150	4150	0
370	20230728	134600	296091300	4150	4150	4150	4150	20
371	20230728	134500	296008300	4150	4150	4150	4150	0
372	20230728	134400	296008300	4150	4145	4150	4145	334
373	20230728	134300	294623865	4145	4145	4145	4145	0
374	20230728	134200	294623865	4145	4145	4145	4145	0
375	20230728	134100	294623865	4145	4145	4145	4145	0
376	20230728	134000	294623865	4145	4145	4145	4145	0
377	20230728	133900	294623865	4145	4145	4145	4145	0
378	20230728	133800	294623865	4145	4145	4145	4145	0
379	20230728	133700	294623865	4145	4145	4145	4145	0
380	20230728	133600	294623865	4145	4145	4145	4145	0
381	20230728	133500	294623865	4145	4140	4145	4140	772
382	20230728	133400	291427780	4140	4140	4140	4140	0
383	20230728	133300	291427780	4140	4130	4140	4130	2
384	20230728	133200	291419510	4130	4130	4140	4130	740
385	20230728	133100	288358300	4125	4125	4125	4125	0
386	20230728	133000	288358300	4125	4125	4125	4125	0
387	20230728	132900	288358300	4125	4125	4125	4125	0
388	20230728	132800	288358300	4125	4125	4125	4125	1
389	20230728	132700	288354175	4125	4125	4125	4125	0
390	20230728	132600	288354175	4125	4125	4125	4125	0
391	20230728	132500	288354175	4125	4135	4135	4125	1200
392	20230728	132400	283402175	4140	4140	4140	4140	0
393	20230728	132300	283402175	4140	4145	4145	4140	514
394	20230728	132200	281274205	4140	4140	4140	4140	426
395	20230728	132100	279510565	4140	4140	4140	4140	0
396	20230728	132000	279510565	4140	4140	4140	4140	62
397	20230728	131900	279253885	4140	4140	4140	4140	0
398	20230728	131800	279253885	4140	4140	4140	4140	12
399	20230728	131700	279204205	4140	4140	4140	4140	0
400	20230728	131600	279204205	4140	4140	4140	4140	100
401	20230728	131500	278790205	4140	4140	4140	4140	400
402	20230728	131400	277134205	4140	4140	4140	4140	0
403	20230728	131300	277134205	4140	4140	4140	4140	0
404	20230728	131200	277134205	4140	4140	4140	4140	0
405	20230728	131100	277134205	4140	4140	4140	4140	241
406	20230728	131000	276136465	4140	4140	4140	4140	265
407	20230728	130900	275039365	4140	4140	4140	4140	0
408	20230728	130800	275039365	4140	4140	4140	4140	20
409	20230728	130700	274956565	4140	4140	4140	4140	400
410	20230728	130600	273300565	4140	4140	4140	4140	1
411	20230728	130500	273296425	4130	4145	4145	4130	292
412	20230728	130400	272086865	4135	4140	4145	4135	3
413	20230728	130300	272074445	4145	4145	4145	4145	0
414	20230728	130200	272074445	4145	4145	4145	4145	0
415	20230728	130100	272074445	4145	4145	4145	4145	500
416	20230728	130000	270001945	4140	4140	4140	4140	458
417	20230728	125900	268105825	4140	4140	4140	4140	0
418	20230728	125800	268105825	4140	4140	4140	4140	1047
419	20230728	125700	263771245	4140	4140	4140	4140	0
420	20230728	125600	263771245	4140	4140	4140	4140	0
421	20230728	125500	263771245	4140	4140	4140	4140	0
422	20230728	125400	263771245	4140	4140	4140	4140	1
423	20230728	125300	263767105	4125	4125	4125	4125	300
424	20230728	125200	262529605	4130	4130	4130	4130	7
425	20230728	125100	262500695	4145	4145	4145	4145	0
426	20230728	125000	262500695	4145	4145	4145	4145	0
427	20230728	124900	262500695	4145	4135	4145	4125	1063
428	20230728	124800	258110900	4140	4140	4140	4140	0
429	20230728	124700	258110900	4140	4140	4140	4140	0
430	20230728	124600	258110900	4140	4140	4140	4140	0
431	20230728	124500	258110900	4140	4140	4140	4140	381
432	20230728	124400	256533560	4140	4150	4150	4140	490
433	20230728	124300	254501845	4160	4160	4160	4160	0
434	20230728	124200	254501845	4160	4160	4160	4160	1
435	20230728	124100	254497685	4160	4160	4160	4160	0
436	20230728	124000	254497685	4160	4150	4160	4150	751
437	20230728	123900	251375935	4150	4150	4150	4150	1
438	20230728	123800	251371785	4155	4155	4155	4155	0
439	20230728	123700	251371785	4155	4155	4155	4155	0
440	20230728	123600	251371785	4155	4155	4155	4155	1
441	20230728	123500	251367630	4155	4155	4155	4155	0
442	20230728	123400	251367630	4155	4155	4155	4155	0
443	20230728	123300	251367630	4155	4155	4155	4155	205
444	20230728	123200	250515855	4155	4155	4155	4155	0
445	20230728	123100	250515855	4155	4150	4155	4150	201
446	20230728	123000	249681700	4150	4150	4150	4150	0
447	20230728	122900	249681700	4150	4150	4150	4150	0
448	20230728	122800	249681700	4150	4150	4150	4150	60
449	20230728	122700	249432700	4150	4155	4155	4150	793
450	20230728	122600	246141360	4155	4155	4155	4155	0
451	20230728	122500	246141360	4155	4155	4155	4155	2
452	20230728	122400	246133050	4155	4155	4155	4155	0
453	20230728	122300	246133050	4155	4155	4155	4155	13
454	20230728	122200	246079035	4155	4155	4155	4150	1228
455	20230728	122100	240976700	4155	4155	4155	4155	84
456	20230728	122000	240627680	4160	4155	4160	4155	848
457	20230728	121900	237102150	4160	4160	4160	4160	0
458	20230728	121800	237102150	4160	4160	4160	4160	100
459	20230728	121700	236686150	4165	4165	4165	4165	124
460	20230728	121600	236169690	4165	4165	4165	4165	0
461	20230728	121500	236169690	4165	4165	4165	4165	0
462	20230728	121400	236169690	4165	4165	4165	4165	0
463	20230728	121300	236169690	4165	4165	4165	4165	0
464	20230728	121200	236169690	4165	4165	4165	4165	0
465	20230728	121100	236169690	4165	4165	4165	4165	0
466	20230728	121000	236169690	4165	4165	4165	4165	3
467	20230728	120900	236157195	4165	4165	4165	4165	119
468	20230728	120800	235661560	4165	4160	4165	4160	208
469	20230728	120700	234796130	4160	4160	4160	4160	105
470	20230728	120600	234359330	4145	4145	4145	4145	3
471	20230728	120500	234346895	4145	4150	4150	4145	1374
472	20230728	120400	228644945	4150	4150	4150	4150	0
473	20230728	120300	228644945	4150	4150	4150	4150	0
474	20230728	120200	228644945	4150	4150	4150	4150	0
475	20230728	120100	228644945	4150	4150	4150	4150	165
476	20230728	120000	227960195	4145	4145	4145	4145	0
477	20230728	115900	227960195	4145	4145	4145	4145	0
478	20230728	115800	227960195	4145	4145	4145	4145	0
479	20230728	115700	227960195	4145	4145	4145	4145	5
480	20230728	115600	227939470	4145	4145	4145	4145	339
481	20230728	115500	226534315	4140	4140	4140	4140	200
482	20230728	115400	225706315	4135	4135	4135	4135	0
483	20230728	115300	225706315	4135	4135	4135	4135	313
484	20230728	115200	224412060	4140	4140	4140	4140	8
485	20230728	115100	224378940	4140	4140	4140	4140	303
486	20230728	115000	223124520	4140	4140	4140	4140	0
487	20230728	114900	223124520	4140	4140	4140	4140	16
488	20230728	114800	223058280	4140	4140	4140	4140	742
489	20230728	114700	219986400	4135	4135	4135	4135	0
490	20230728	114600	219986400	4135	4135	4135	4135	0
491	20230728	114500	219986400	4135	4140	4140	4135	60
492	20230728	114400	219738125	4135	4135	4135	4135	6
493	20230728	114300	219713315	4140	4135	4140	4135	20
494	20230728	114200	219630610	4135	4140	4140	4135	366
495	20230728	114100	218116095	4145	4145	4145	4145	681
496	20230728	114000	215293350	4145	4145	4145	4145	0
497	20230728	113900	215293350	4145	4145	4145	4145	141
498	20230728	113800	214708905	4145	4145	4145	4145	624
499	20230728	113700	212122425	4140	4140	4140	4140	36
500	20230728	113600	211973385	4145	4140	4145	4140	40
501	20230728	113500	211807725	4145	4145	4145	4145	0
502	20230728	113400	211807725	4145	4145	4145	4145	1
503	20230728	113300	211803580	4140	4140	4140	4140	4
504	20230728	113200	211787020	4140	4145	4145	4140	512
505	20230728	113100	209667290	4145	4145	4145	4145	0
506	20230728	113000	209667290	4145	4145	4145	4145	101
507	20230728	112900	209248645	4135	4135	4135	4135	310
508	20230728	112800	207966795	4145	4145	4145	4145	400
509	20230728	112700	206308795	4135	4145	4145	4135	33
510	20230728	112600	206172110	4145	4150	4150	4145	401
511	20230728	112500	204509960	4135	4135	4135	4135	0
512	20230728	112400	204509960	4135	4135	4135	4135	0
513	20230728	112300	204509960	4135	4135	4135	4135	201
514	20230728	112200	203678825	4135	4135	4135	4135	611
515	20230728	112100	201152340	4135	4135	4135	4130	1705
516	20230728	112000	194108190	4135	4135	4135	4135	0
517	20230728	111900	194108190	4135	4135	4160	4135	3608
518	20230728	111800	179189085	4155	4155	4155	4155	500
519	20230728	111700	177111585	4130	4160	4160	4130	270
520	20230728	111600	175990990	4150	4150	4150	4150	1408
521	20230728	111500	170147790	4165	4155	4165	4155	111
522	20230728	111400	169686020	4155	4155	4155	4155	71
523	20230728	111300	169391015	4155	4155	4155	4155	0
524	20230728	111200	169391015	4155	4155	4155	4155	0
525	20230728	111100	169391015	4155	4155	4155	4155	98
526	20230728	111000	168983825	4145	4145	4145	4145	267
527	20230728	110900	167877110	4135	4135	4135	4135	0
528	20230728	110800	167877110	4135	4135	4135	4135	0
529	20230728	110700	167877110	4135	4135	4135	4135	635
530	20230728	110600	165251385	4145	4145	4145	4145	0
531	20230728	110500	165251385	4145	4145	4145	4145	0
532	20230728	110400	165251385	4145	4145	4145	4145	200
533	20230728	110300	164422385	4135	4135	4135	4135	279
534	20230728	110200	163268720	4145	4160	4160	4140	44
535	20230728	110100	163086075	4160	4160	4160	4160	3
536	20230728	110000	163073595	4150	4160	4160	4150	378
537	20230728	105900	161504445	4150	4145	4150	4145	478
538	20230728	105800	159522390	4140	4140	4140	4140	0
539	20230728	105700	159522390	4140	4135	4140	4135	284
540	20230728	105600	158346710	4135	4140	4140	4135	511
541	20230728	105500	156231175	4140	4140	4140	4140	502
542	20230728	105400	154152895	4135	4135	4135	4135	100
543	20230728	105300	153739395	4140	4140	4140	4140	15
544	20230728	105200	153677295	4140	4140	4140	4140	0
545	20230728	105100	153677295	4140	4135	4140	4135	351
546	20230728	105000	152225900	4135	4135	4135	4135	122
547	20230728	104900	151721430	4135	4135	4135	4135	2
548	20230728	104800	151713160	4140	4140	4140	4140	0
549	20230728	104700	151713160	4140	4140	4140	4140	24
550	20230728	104600	151613800	4140	4140	4140	4140	201
551	20230728	104500	150781660	4135	4135	4135	4135	0
552	20230728	104400	150781660	4135	4135	4135	4135	232
553	20230728	104300	149822340	4130	4130	4130	4130	100
554	20230728	104200	149409340	4140	4140	4140	4140	0
555	20230728	104100	149409340	4140	4140	4140	4140	0
556	20230728	104000	149409340	4140	4140	4140	4140	1
557	20230728	103900	149405200	4135	4135	4135	4135	0
558	20230728	103800	149405200	4135	4135	4135	4135	250
559	20230728	103700	148371450	4135	4135	4135	4135	403
560	20230728	103600	146705045	4135	4135	4135	4135	19
561	20230728	103500	146626480	4140	4140	4140	4140	1
562	20230728	103400	146622340	4120	4120	4120	4120	0
563	20230728	103300	146622340	4120	4120	4120	4110	406
564	20230728	103200	144952660	4140	4140	4140	4140	0
565	20230728	103100	144952660	4140	4140	4140	4140	0
566	20230728	103000	144952660	4140	4140	4140	4140	1290
567	20230728	102900	139612060	4140	4140	4140	4140	5
568	20230728	102800	139591360	4140	4140	4140	4140	61
569	20230728	102700	139338820	4140	4100	4140	4100	184
570	20230728	102600	138580280	4115	4100	4115	4100	283
571	20230728	102500	137418000	4105	4105	4105	4105	162
572	20230728	102400	136752990	4085	4085	4085	4085	200
573	20230728	102300	135935990	4085	4105	4105	4085	201
574	20230728	102200	135114885	4100	4100	4100	4100	1
575	20230728	102100	135110785	4100	4100	4100	4100	0
576	20230728	102000	135110785	4100	4100	4100	4100	0
577	20230728	101900	135110785	4100	4100	4100	4100	21
578	20230728	101800	135024685	4100	4100	4100	4100	0
579	20230728	101700	135024685	4100	4100	4100	4100	72
580	20230728	101600	134729485	4080	4085	4085	4080	1210
581	20230728	101500	129788010	4100	4095	4100	4095	87
582	20230728	101400	129431740	4100	4100	4100	4100	40
583	20230728	101300	129267740	4130	4130	4130	4130	0
584	20230728	101200	129267740	4130	4100	4130	4090	443
585	20230728	101100	127451350	4125	4105	4125	4105	2156
586	20230728	101000	118564640	4110	4115	4115	4110	74
587	20230728	100900	118260480	4115	4115	4115	4115	0
588	20230728	100800	118260480	4115	4100	4115	4100	271
589	20230728	100700	117149265	4100	4100	4100	4100	10
590	20230728	100600	117108265	4100	4100	4100	4100	0
591	20230728	100500	117108265	4100	4085	4100	4085	262
592	20230728	100400	116036385	4085	4085	4085	4085	11
593	20230728	100300	115991450	4085	4065	4085	4065	726
594	20230728	100200	113037160	4060	4060	4060	4060	134
595	20230728	100100	112493120	4060	4060	4060	4060	0
596	20230728	100000	112493120	4060	4055	4060	4055	168
597	20230728	095900	111811835	4045	4045	4045	4045	0
598	20230728	095800	111811835	4045	4045	4045	4045	242
599	20230728	095700	110832945	4045	4045	4045	4045	1
600	20230728	095600	110828900	4055	4055	4055	4055	0
601	20230728	095500	110828900	4055	4055	4055	4055	1
602	20230728	095400	110824845	4045	4045	4045	4045	2
603	20230728	095300	110816755	4055	4040	4055	4040	166
604	20230728	095200	110145265	4040	4040	4040	4040	303
605	20230728	095100	108921145	4050	4060	4060	4050	2225
606	20230728	095000	99909885	4065	4065	4065	4065	0
607	20230728	094900	99909885	4065	4060	4065	4060	92
608	20230728	094800	99536230	4060	4055	4060	4050	108
609	20230728	094700	99098420	4060	4060	4060	4060	0
610	20230728	094600	99098420	4060	4055	4060	4055	100
611	20230728	094500	98692905	4055	4065	4065	4055	109
612	20230728	094400	98250820	4065	4065	4065	4065	0
613	20230728	094300	98250820	4065	4065	4065	4065	0
614	20230728	094200	98250820	4065	4065	4065	4065	1
615	20230728	094100	98246755	4055	4055	4055	4055	5
616	20230728	094000	98226480	4065	4065	4065	4065	0
617	20230728	093900	98226480	4065	4065	4065	4065	0
618	20230728	093800	98226480	4065	4065	4065	4065	216
619	20230728	093700	97348440	4065	4060	4065	4060	110
620	20230728	093600	96901835	4070	4070	4070	4070	1
621	20230728	093500	96897765	4070	4070	4070	4070	200
622	20230728	093400	96083765	4070	4070	4070	4070	0
623	20230728	093300	96083765	4070	4070	4070	4070	0
624	20230728	093200	96083765	4070	4070	4070	4070	0
625	20230728	093100	96083765	4070	4070	4070	4070	25
626	20230728	093000	95982015	4070	4065	4075	4065	28
627	20230728	092900	95868125	4055	4055	4055	4055	237
628	20230728	092800	94907090	4065	4065	4065	4065	102
629	20230728	092700	94492460	4065	4065	4065	4065	0
630	20230728	092600	94492460	4065	4065	4065	4065	25
631	20230728	092500	94390835	4055	4055	4055	4055	0
632	20230728	092400	94390835	4055	4055	4055	4055	0
633	20230728	092300	94390835	4055	4050	4055	4050	640
634	20230728	092200	91796015	4050	4050	4050	4050	82
635	20230728	092100	91463915	4050	4045	4050	4045	1200
636	20230728	092000	86609605	4045	4045	4045	4045	1
637	20230728	091900	86605560	4030	4030	4030	4030	0
638	20230728	091800	86605560	4030	4030	4030	4030	1531
639	20230728	091700	80435630	4050	4050	4050	4050	0
640	20230728	091600	80435630	4050	4050	4050	4050	29
641	20230728	091500	80318180	4050	4045	4050	4045	401
642	20230728	091400	78694515	4045	4040	4045	4040	1078
643	20230728	091300	74334760	4040	4030	4040	4030	1582
644	20230728	091200	67958480	4035	4035	4035	4035	30
645	20230728	091100	67837430	4035	4035	4035	4035	294
646	20230728	091000	66651140	4025	4010	4025	4010	202
647	20230728	090900	65838120	4010	4010	4010	4010	754
648	20230728	090800	62814580	4010	4020	4020	4010	329
649	20230728	090700	61492060	4015	3990	4015	3990	2185
650	20230728	090600	52745655	3975	3985	3985	3975	114
651	20230728	090500	52291975	3995	3990	3995	3985	1537
652	20230728	090400	46161845	3990	3980	3990	3980	977
653	20230728	090300	42266335	4000	4000	4000	3980	1002
654	20230728	090200	38278335	3980	3985	3985	3980	438
655	20230728	090100	36534595	3995	4000	4005	3970	946
656	20230728	090000	32756250	4000	3965	4010	3960	8163