KissMeData/094800/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	194400	340779375	4050	4050	4050	4050	1302
3	20230728	194300	340779375	4050	4050	4050	4050	0
4	20230728	194200	340779375	4050	4050	4050	4050	0
5	20230728	194100	340779375	4050	4050	4050	4050	0
6	20230728	194000	340779375	4050	4050	4050	4050	0
7	20230728	193900	340779375	4050	4050	4050	4050	0
8	20230728	193800	340779375	4050	4050	4050	4050	0
9	20230728	193700	340779375	4050	4050	4050	4050	0
10	20230728	193600	340779375	4050	4050	4050	4050	0
11	20230728	193500	340779375	4050	4050	4050	4050	0
12	20230728	193400	340779375	4050	4050	4050	4050	0
13	20230728	193300	340779375	4050	4050	4050	4050	0
14	20230728	193200	340779375	4050	4050	4050	4050	0
15	20230728	193100	340779375	4050	4050	4050	4050	0
16	20230728	193000	340779375	4050	4050	4050	4050	0
17	20230728	192900	340779375	4050	4050	4050	4050	0
18	20230728	192800	340779375	4050	4050	4050	4050	0
19	20230728	192700	340779375	4050	4050	4050	4050	0
20	20230728	192600	340779375	4050	4050	4050	4050	0
21	20230728	192500	340779375	4050	4050	4050	4050	0
22	20230728	192400	340779375	4050	4050	4050	4050	0
23	20230728	192300	340779375	4050	4050	4050	4050	0
24	20230728	192200	340779375	4050	4050	4050	4050	0
25	20230728	192100	340779375	4050	4050	4050	4050	0
26	20230728	192000	340779375	4050	4050	4050	4050	0
27	20230728	191900	340779375	4050	4050	4050	4050	0
28	20230728	191800	340779375	4050	4050	4050	4050	0
29	20230728	191700	340779375	4050	4050	4050	4050	0
30	20230728	191600	340779375	4050	4050	4050	4050	0
31	20230728	191500	340779375	4050	4050	4050	4050	0
32	20230728	191400	340779375	4050	4050	4050	4050	1302
33	20230728	191300	340779375	4050	4050	4050	4050	0
34	20230728	191200	340779375	4050	4050	4050	4050	0
35	20230728	191100	340779375	4050	4050	4050	4050	0
36	20230728	191000	340779375	4050	4050	4050	4050	0
37	20230728	190900	340779375	4050	4050	4050	4050	0
38	20230728	190800	340779375	4050	4050	4050	4050	0
39	20230728	190700	340779375	4050	4050	4050	4050	0
40	20230728	190600	340779375	4050	4050	4050	4050	0
41	20230728	190500	340779375	4050	4050	4050	4050	0
42	20230728	190400	340779375	4050	4050	4050	4050	0
43	20230728	190300	340779375	4050	4050	4050	4050	0
44	20230728	190200	340779375	4050	4050	4050	4050	0
45	20230728	190100	340779375	4050	4050	4050	4050	0
46	20230728	190000	340779375	4050	4050	4050	4050	0
47	20230728	185900	340779375	4050	4050	4050	4050	0
48	20230728	185800	340779375	4050	4050	4050	4050	0
49	20230728	185700	340779375	4050	4050	4050	4050	0
50	20230728	185600	340779375	4050	4050	4050	4050	0
51	20230728	185500	340779375	4050	4050	4050	4050	0
52	20230728	185400	340779375	4050	4050	4050	4050	0
53	20230728	185300	340779375	4050	4050	4050	4050	0
54	20230728	185200	340779375	4050	4050	4050	4050	0
55	20230728	185100	340779375	4050	4050	4050	4050	0
56	20230728	185000	340779375	4050	4050	4050	4050	0
57	20230728	184900	340779375	4050	4050	4050	4050	0
58	20230728	184800	340779375	4050	4050	4050	4050	0
59	20230728	184700	340779375	4050	4050	4050	4050	0
60	20230728	184600	340779375	4050	4050	4050	4050	0
61	20230728	184500	340779375	4050	4050	4050	4050	0
62	20230728	184400	340779375	4050	4050	4050	4050	1302
63	20230728	184300	340779375	4050	4050	4050	4050	0
64	20230728	184200	340779375	4050	4050	4050	4050	0
65	20230728	184100	340779375	4050	4050	4050	4050	0
66	20230728	184000	340779375	4050	4050	4050	4050	0
67	20230728	183900	340779375	4050	4050	4050	4050	0
68	20230728	183800	340779375	4050	4050	4050	4050	0
69	20230728	183700	340779375	4050	4050	4050	4050	0
70	20230728	183600	340779375	4050	4050	4050	4050	0
71	20230728	183500	340779375	4050	4050	4050	4050	0
72	20230728	183400	340779375	4050	4050	4050	4050	0
73	20230728	183300	340779375	4050	4050	4050	4050	0
74	20230728	183200	340779375	4050	4050	4050	4050	0
75	20230728	183100	340779375	4050	4050	4050	4050	0
76	20230728	183000	340779375	4050	4050	4050	4050	0
77	20230728	182900	340779375	4050	4050	4050	4050	0
78	20230728	182800	340779375	4050	4050	4050	4050	0
79	20230728	182700	340779375	4050	4050	4050	4050	0
80	20230728	182600	340779375	4050	4050	4050	4050	0
81	20230728	182500	340779375	4050	4050	4050	4050	0
82	20230728	182400	340779375	4050	4050	4050	4050	0
83	20230728	182300	340779375	4050	4050	4050	4050	0
84	20230728	182200	340779375	4050	4050	4050	4050	0
85	20230728	182100	340779375	4050	4050	4050	4050	0
86	20230728	182000	340779375	4050	4050	4050	4050	0
87	20230728	181900	340779375	4050	4050	4050	4050	0
88	20230728	181800	340779375	4050	4050	4050	4050	0
89	20230728	181700	340779375	4050	4050	4050	4050	0
90	20230728	181600	340779375	4050	4050	4050	4050	0
91	20230728	181500	340779375	4050	4050	4050	4050	0
92	20230728	181400	340779375	4050	4050	4050	4050	1302
93	20230728	181300	340779375	4050	4050	4050	4050	0
94	20230728	181200	340779375	4050	4050	4050	4050	0
95	20230728	181100	340779375	4050	4050	4050	4050	0
96	20230728	181000	340779375	4050	4050	4050	4050	0
97	20230728	180900	340779375	4050	4050	4050	4050	0
98	20230728	180800	340779375	4050	4050	4050	4050	0
99	20230728	180700	340779375	4050	4050	4050	4050	0
100	20230728	180600	340779375	4050	4050	4050	4050	0
101	20230728	180500	340779375	4050	4050	4050	4050	0
102	20230728	180400	340779375	4050	4050	4050	4050	0
103	20230728	180300	340779375	4050	4050	4050	4050	0
104	20230728	180200	340779375	4050	4050	4050	4050	0
105	20230728	180100	340779375	4050	4050	4050	4050	0
106	20230728	180000	340779375	4050	4050	4050	4050	0
107	20230728	175900	340779375	4050	4050	4050	4050	0
108	20230728	175800	340779375	4050	4050	4050	4050	0
109	20230728	175700	340779375	4050	4050	4050	4050	0
110	20230728	175600	340779375	4050	4050	4050	4050	0
111	20230728	175500	340779375	4050	4050	4050	4050	0
112	20230728	175400	340779375	4050	4050	4050	4050	0
113	20230728	175300	340779375	4050	4050	4050	4050	0
114	20230728	175200	340779375	4050	4050	4050	4050	0
115	20230728	175100	340779375	4050	4050	4050	4050	0
116	20230728	175000	340779375	4050	4050	4050	4050	0
117	20230728	174900	340779375	4050	4050	4050	4050	0
118	20230728	174800	340779375	4050	4050	4050	4050	0
119	20230728	174700	340779375	4050	4050	4050	4050	0
120	20230728	174600	340779375	4050	4050	4050	4050	0
121	20230728	174500	340779375	4050	4050	4050	4050	0
122	20230728	174400	340779375	4050	4050	4050	4050	1302
123	20230728	174300	340779375	4050	4050	4050	4050	0
124	20230728	174200	340779375	4050	4050	4050	4050	0
125	20230728	174100	340779375	4050	4050	4050	4050	0
126	20230728	174000	340779375	4050	4050	4050	4050	0
127	20230728	173900	340779375	4050	4050	4050	4050	0
128	20230728	173800	340779375	4050	4050	4050	4050	0
129	20230728	173700	340779375	4050	4050	4050	4050	0
130	20230728	173600	340779375	4050	4050	4050	4050	0
131	20230728	173500	340779375	4050	4050	4050	4050	0
132	20230728	173400	340779375	4050	4050	4050	4050	0
133	20230728	173300	340779375	4050	4050	4050	4050	0
134	20230728	173200	340779375	4050	4050	4050	4050	0
135	20230728	173100	340779375	4050	4050	4050	4050	0
136	20230728	173000	340779375	4050	4050	4050	4050	0
137	20230728	172900	340779375	4050	4050	4050	4050	0
138	20230728	172800	340779375	4050	4050	4050	4050	0
139	20230728	172700	340779375	4050	4050	4050	4050	0
140	20230728	172600	340779375	4050	4050	4050	4050	0
141	20230728	172500	340779375	4050	4050	4050	4050	0
142	20230728	172400	340779375	4050	4050	4050	4050	0
143	20230728	172300	340779375	4050	4050	4050	4050	0
144	20230728	172200	340779375	4050	4050	4050	4050	0
145	20230728	172100	340779375	4050	4050	4050	4050	0
146	20230728	172000	340779375	4050	4050	4050	4050	0
147	20230728	171900	340779375	4050	4050	4050	4050	0
148	20230728	171800	340779375	4050	4050	4050	4050	0
149	20230728	171700	340779375	4050	4050	4050	4050	0
150	20230728	171600	340779375	4050	4050	4050	4050	0
151	20230728	171500	340779375	4050	4050	4050	4050	0
152	20230728	171400	340779375	4050	4050	4050	4050	1302
153	20230728	171300	340779375	4050	4050	4050	4050	0
154	20230728	171200	340779375	4050	4050	4050	4050	0
155	20230728	171100	340779375	4050	4050	4050	4050	0
156	20230728	171000	340779375	4050	4050	4050	4050	0
157	20230728	170900	340779375	4050	4050	4050	4050	0
158	20230728	170800	340779375	4050	4050	4050	4050	0
159	20230728	170700	340779375	4050	4050	4050	4050	0
160	20230728	170600	340779375	4050	4050	4050	4050	0
161	20230728	170500	340779375	4050	4050	4050	4050	0
162	20230728	170400	340779375	4050	4050	4050	4050	0
163	20230728	170300	340779375	4050	4050	4050	4050	0
164	20230728	170200	340779375	4050	4050	4050	4050	0
165	20230728	170100	340779375	4050	4050	4050	4050	0
166	20230728	170000	340779375	4050	4050	4050	4050	0
167	20230728	165900	340779375	4050	4050	4050	4050	0
168	20230728	165800	340779375	4050	4050	4050	4050	0
169	20230728	165700	340779375	4050	4050	4050	4050	0
170	20230728	165600	340779375	4050	4050	4050	4050	0
171	20230728	165500	340779375	4050	4050	4050	4050	0
172	20230728	165400	340779375	4050	4050	4050	4050	0
173	20230728	165300	340779375	4050	4050	4050	4050	0
174	20230728	165200	340779375	4050	4050	4050	4050	0
175	20230728	165100	340779375	4050	4050	4050	4050	0
176	20230728	165000	340779375	4050	4050	4050	4050	0
177	20230728	164900	340779375	4050	4050	4050	4050	0
178	20230728	164800	340779375	4050	4050	4050	4050	0
179	20230728	164700	340779375	4050	4050	4050	4050	0
180	20230728	164600	340779375	4050	4050	4050	4050	0
181	20230728	164500	340779375	4050	4050	4050	4050	0
182	20230728	164400	340779375	4050	4050	4050	4050	1302
183	20230728	164300	340779375	4050	4050	4050	4050	0
184	20230728	164200	340779375	4050	4050	4050	4050	0
185	20230728	164100	340779375	4050	4050	4050	4050	0
186	20230728	164000	340779375	4050	4050	4050	4050	0
187	20230728	163900	340779375	4050	4050	4050	4050	0
188	20230728	163800	340779375	4050	4050	4050	4050	0
189	20230728	163700	340779375	4050	4050	4050	4050	0
190	20230728	163600	340779375	4050	4050	4050	4050	0
191	20230728	163500	340779375	4050	4050	4050	4050	0
192	20230728	163400	340779375	4050	4050	4050	4050	0
193	20230728	163300	340779375	4050	4050	4050	4050	0
194	20230728	163200	340779375	4050	4050	4050	4050	0
195	20230728	163100	340779375	4050	4050	4050	4050	0
196	20230728	163000	340779375	4050	4050	4050	4050	0
197	20230728	162900	340779375	4050	4050	4050	4050	0
198	20230728	162800	340779375	4050	4050	4050	4050	0
199	20230728	162700	340779375	4050	4050	4050	4050	0
200	20230728	162600	340779375	4050	4050	4050	4050	0
201	20230728	162500	340779375	4050	4050	4050	4050	0
202	20230728	162400	340779375	4050	4050	4050	4050	0
203	20230728	162300	340779375	4050	4050	4050	4050	0
204	20230728	162200	340779375	4050	4050	4050	4050	0
205	20230728	162100	340779375	4050	4050	4050	4050	0
206	20230728	162000	340779375	4050	4050	4050	4050	0
207	20230728	161900	340779375	4050	4050	4050	4050	0
208	20230728	161800	340779375	4050	4050	4050	4050	0
209	20230728	161700	340779375	4050	4050	4050	4050	0
210	20230728	161600	340779375	4050	4050	4050	4050	0
211	20230728	161500	340779375	4050	4050	4050	4050	0
212	20230728	161400	340779375	4050	4050	4050	4050	1302
213	20230728	161300	340779375	4050	4050	4050	4050	0
214	20230728	161200	340779375	4050	4050	4050	4050	0
215	20230728	161100	340779375	4050	4050	4050	4050	0
216	20230728	161000	340779375	4050	4050	4050	4050	0
217	20230728	160900	340779375	4050	4050	4050	4050	0
218	20230728	160800	340779375	4050	4050	4050	4050	0
219	20230728	160700	340779375	4050	4050	4050	4050	0
220	20230728	160600	340779375	4050	4050	4050	4050	0
221	20230728	160500	340779375	4050	4050	4050	4050	0
222	20230728	160400	340779375	4050	4050	4050	4050	0
223	20230728	160300	340779375	4050	4050	4050	4050	0
224	20230728	160200	340779375	4050	4050	4050	4050	0
225	20230728	160100	340779375	4050	4050	4050	4050	0
226	20230728	160000	340779375	4050	4050	4050	4050	0
227	20230728	155900	340779375	4050	4050	4050	4050	0
228	20230728	155800	340779375	4050	4050	4050	4050	0
229	20230728	155700	340779375	4050	4050	4050	4050	0
230	20230728	155600	340779375	4050	4050	4050	4050	0
231	20230728	155500	340779375	4050	4050	4050	4050	0
232	20230728	155400	340779375	4050	4050	4050	4050	0
233	20230728	155300	340779375	4050	4050	4050	4050	0
234	20230728	155200	340779375	4050	4050	4050	4050	0
235	20230728	155100	340779375	4050	4050	4050	4050	0
236	20230728	155000	340779375	4050	4050	4050	4050	0
237	20230728	154900	340779375	4050	4050	4050	4050	0
238	20230728	154800	340779375	4050	4050	4050	4050	0
239	20230728	154700	340779375	4050	4050	4050	4050	0
240	20230728	154600	340779375	4050	4050	4050	4050	0
241	20230728	154500	340779375	4050	4050	4050	4050	0
242	20230728	154400	340779375	4050	4050	4050	4050	1302
243	20230728	154300	340779375	4050	4050	4050	4050	0
244	20230728	154200	340779375	4050	4050	4050	4050	0
245	20230728	154100	340779375	4050	4050	4050	4050	0
246	20230728	154000	340779375	4050	4050	4050	4050	0
247	20230728	153900	340779375	4050	4050	4050	4050	0
248	20230728	153800	340779375	4050	4050	4050	4050	0
249	20230728	153700	340779375	4050	4050	4050	4050	0
250	20230728	153600	340779375	4050	4050	4050	4050	0
251	20230728	153500	340779375	4050	4050	4050	4050	0
252	20230728	153400	340779375	4050	4050	4050	4050	0
253	20230728	153300	340779375	4050	4050	4050	4050	0
254	20230728	153200	340779375	4050	4050	4050	4050	0
255	20230728	153100	340779375	4050	4050	4050	4050	0
256	20230728	153000	340779375	4050	4050	4050	4050	1302
257	20230728	152900	335506275	4050	4050	4050	4050	0
258	20230728	152800	335506275	4050	4050	4050	4050	0
259	20230728	152700	335506275	4050	4050	4050	4050	0
260	20230728	152600	335506275	4050	4050	4050	4050	0
261	20230728	152500	335506275	4050	4050	4050	4050	0
262	20230728	152400	335506275	4050	4050	4050	4050	0
263	20230728	152300	335506275	4050	4050	4050	4050	0
264	20230728	152200	335506275	4050	4050	4050	4050	0
265	20230728	152100	335506275	4050	4050	4050	4050	0
266	20230728	152000	335506275	4050	4050	4050	4050	0
267	20230728	151900	335506275	4050	4050	4050	4050	0
268	20230728	151800	335506275	4050	4035	4050	4035	921
269	20230728	151700	331778960	4035	4035	4035	4035	172
270	20230728	151600	331084940	4040	4040	4040	4040	0
271	20230728	151500	331084940	4040	4040	4040	4040	1
272	20230728	151400	331080900	4040	4040	4040	4040	176
273	20230728	151300	330369860	4045	4045	4045	4045	0
274	20230728	151200	330369860	4045	4045	4045	4045	20
275	20230728	151100	330288960	4040	4040	4040	4040	0
276	20230728	151000	330288960	4040	4040	4040	4040	172
277	20230728	150900	329594080	4045	4045	4045	4045	0
278	20230728	150800	329594080	4045	4045	4045	4045	0
279	20230728	150700	329594080	4045	4045	4045	4045	1
280	20230728	150600	329590035	4045	4045	4045	4045	1
281	20230728	150500	329585990	4040	4040	4040	4040	0
282	20230728	150400	329585990	4040	4040	4040	4040	0
283	20230728	150300	329585990	4040	4040	4040	4040	172
284	20230728	150200	328891110	4040	4040	4040	4040	0
285	20230728	150100	328891110	4040	4040	4040	4040	408
286	20230728	150000	327242790	4040	4040	4040	4040	115
287	20230728	145900	326778190	4040	4040	4040	4040	171
288	20230728	145800	326087350	4040	4040	4040	4040	0
289	20230728	145700	326087350	4040	4040	4040	4040	4
290	20230728	145600	326071190	4040	4040	4040	4040	0
291	20230728	145500	326071190	4040	4040	4040	4040	171
292	20230728	145400	325380350	4045	4045	4045	4045	0
293	20230728	145300	325380350	4045	4045	4045	4045	0
294	20230728	145200	325380350	4045	4045	4045	4045	0
295	20230728	145100	325380350	4045	4050	4050	4045	58
296	20230728	145000	325145735	4045	4045	4045	4045	20
297	20230728	144900	325064835	4045	4045	4045	4045	0
298	20230728	144800	325064835	4045	4050	4050	4045	175
299	20230728	144700	324356845	4050	4050	4050	4050	0
300	20230728	144600	324356845	4050	4050	4050	4050	0
301	20230728	144500	324356845	4050	4045	4050	4045	2
302	20230728	144400	324348750	4040	4040	4040	4040	172
303	20230728	144300	323653870	4040	4040	4040	4040	0
304	20230728	144200	323653870	4040	4040	4040	4040	0
305	20230728	144100	323653870	4040	4040	4040	4040	0
306	20230728	144000	323653870	4040	4040	4040	4040	171
307	20230728	143900	322963030	4040	4040	4040	4040	0
308	20230728	143800	322963030	4040	4040	4040	4040	0
309	20230728	143700	322963030	4040	4040	4040	4040	0
310	20230728	143600	322963030	4040	4040	4040	4040	172
311	20230728	143500	322268150	4040	4040	4040	4040	1
312	20230728	143400	322264110	4040	4040	4040	4040	0
313	20230728	143300	322264110	4040	4040	4040	4040	171
314	20230728	143200	321573270	4040	4040	4040	4040	0
315	20230728	143100	321573270	4040	4040	4040	4040	0
316	20230728	143000	321573270	4040	4040	4040	4040	222
317	20230728	142900	320676390	4040	4040	4040	4040	171
318	20230728	142800	319985550	4045	4045	4045	4045	51
319	20230728	142700	319779255	4045	4045	4045	4045	0
320	20230728	142600	319779255	4045	4045	4045	4045	0
321	20230728	142500	319779255	4045	4045	4045	4045	102
322	20230728	142400	319366665	4050	4050	4050	4050	0
323	20230728	142300	319366665	4050	4050	4050	4050	0
324	20230728	142200	319366665	4050	4050	4050	4050	114
325	20230728	142100	318904965	4050	4050	4050	4050	0
326	20230728	142000	318904965	4050	4050	4050	4050	0
327	20230728	141900	318904965	4050	4050	4050	4050	0
328	20230728	141800	318904965	4050	4050	4050	4050	172
329	20230728	141700	318208365	4055	4055	4055	4055	0
330	20230728	141600	318208365	4055	4050	4055	4050	173
331	20230728	141500	317507710	4050	4050	4050	4050	0
332	20230728	141400	317507710	4050	4050	4050	4050	0
333	20230728	141300	317507710	4050	4050	4050	4050	0
334	20230728	141200	317507710	4050	4050	4050	4050	0
335	20230728	141100	317507710	4050	4050	4050	4050	0
336	20230728	141000	317507710	4050	4050	4050	4050	172
337	20230728	140900	316811110	4050	4050	4050	4050	0
338	20230728	140800	316811110	4050	4050	4050	4050	0
339	20230728	140700	316811110	4050	4050	4050	4050	171
340	20230728	140600	316118560	4055	4055	4055	4055	0
341	20230728	140500	316118560	4055	4055	4055	4055	36
342	20230728	140400	315972580	4055	4055	4055	4055	0
343	20230728	140300	315972580	4055	4055	4055	4055	135
344	20230728	140200	315425155	4055	4055	4055	4055	0
345	20230728	140100	315425155	4055	4055	4055	4055	0
346	20230728	140000	315425155	4055	4055	4055	4055	0
347	20230728	135900	315425155	4055	4055	4055	4055	172
348	20230728	135800	314727695	4060	4060	4060	4060	0
349	20230728	135700	314727695	4060	4060	4060	4060	0
350	20230728	135600	314727695	4060	4060	4060	4060	0
351	20230728	135500	314727695	4060	4060	4060	4060	24
352	20230728	135400	314630255	4065	4065	4065	4065	0
353	20230728	135300	314630255	4065	4055	4065	4055	221
354	20230728	135200	313734085	4055	4055	4055	4055	172
355	20230728	135100	313036625	4060	4060	4060	4060	51
356	20230728	135000	312829565	4060	4060	4060	4060	0
357	20230728	134900	312829565	4060	4060	4060	4060	0
358	20230728	134800	312829565	4060	4060	4060	4060	19
359	20230728	134700	312752425	4065	4065	4065	4065	0
360	20230728	134600	312752425	4065	4060	4065	4060	160
361	20230728	134500	312102820	4060	4060	4060	4060	0
362	20230728	134400	312102820	4060	4060	4060	4060	14
363	20230728	134300	312045980	4065	4060	4065	4060	166
364	20230728	134200	311372015	4055	4055	4055	4055	20
365	20230728	134100	311290915	4060	4060	4060	4060	7
366	20230728	134000	311262495	4060	4060	4060	4060	44
367	20230728	133900	311083855	4060	4060	4060	4060	0
368	20230728	133800	311083855	4060	4060	4060	4060	26
369	20230728	133700	310978295	4055	4055	4055	4055	171
370	20230728	133600	310284890	4060	4060	4060	4060	0
371	20230728	133500	310284890	4060	4060	4060	4060	0
372	20230728	133400	310284890	4060	4060	4060	4060	76
373	20230728	133300	309976330	4060	4060	4060	4060	27
374	20230728	133200	309866710	4060	4060	4060	4060	0
375	20230728	133100	309866710	4060	4060	4060	4060	0
376	20230728	133000	309866710	4060	4060	4060	4060	0
377	20230728	132900	309866710	4060	4060	4060	4060	171
378	20230728	132800	309172450	4060	4060	4060	4060	0
379	20230728	132700	309172450	4060	4060	4060	4060	0
380	20230728	132600	309172450	4060	4060	4060	4060	172
381	20230728	132500	308474130	4065	4065	4065	4065	0
382	20230728	132400	308474130	4065	4065	4065	4065	26
383	20230728	132300	308368440	4065	4065	4065	4065	0
384	20230728	132200	308368440	4065	4065	4065	4065	25
385	20230728	132100	308266815	4065	4065	4065	4065	0
386	20230728	132000	308266815	4065	4065	4065	4065	0
387	20230728	131900	308266815	4065	4065	4065	4065	0
388	20230728	131800	308266815	4065	4065	4065	4065	1131
389	20230728	131700	303669300	4065	4065	4065	4065	0
390	20230728	131600	303669300	4065	4065	4065	4065	0
391	20230728	131500	303669300	4065	4065	4065	4065	171
392	20230728	131400	302974185	4065	4065	4065	4065	0
393	20230728	131300	302974185	4065	4065	4065	4065	0
394	20230728	131200	302974185	4065	4065	4065	4065	0
395	20230728	131100	302974185	4065	4065	4065	4065	171
396	20230728	131000	302279070	4060	4060	4060	4060	0
397	20230728	130900	302279070	4060	4060	4060	4060	0
398	20230728	130800	302279070	4060	4060	4060	4060	0
399	20230728	130700	302279070	4060	4060	4060	4060	0
400	20230728	130600	302279070	4060	4060	4060	4060	0
401	20230728	130500	302279070	4060	4060	4060	4060	0
402	20230728	130400	302279070	4060	4060	4060	4060	0
403	20230728	130300	302279070	4060	4060	4060	4060	0
404	20230728	130200	302279070	4060	4060	4060	4060	0
405	20230728	130100	302279070	4060	4060	4060	4060	1
406	20230728	130000	302275010	4060	4060	4060	4060	0
407	20230728	125900	302275010	4060	4060	4060	4060	0
408	20230728	125800	302275010	4060	4060	4060	4060	0
409	20230728	125700	302275010	4060	4060	4060	4060	0
410	20230728	125600	302275010	4060	4060	4060	4060	0
411	20230728	125500	302275010	4060	4060	4060	4060	0
412	20230728	125400	302275010	4060	4060	4060	4060	30
413	20230728	125300	302153210	4060	4060	4060	4060	0
414	20230728	125200	302153210	4060	4060	4060	4060	0
415	20230728	125100	302153210	4060	4060	4060	4060	0
416	20230728	125000	302153210	4060	4060	4060	4060	0
417	20230728	124900	302153210	4060	4060	4060	4060	0
418	20230728	124800	302153210	4060	4060	4060	4060	0
419	20230728	124700	302153210	4060	4060	4060	4060	0
420	20230728	124600	302153210	4060	4060	4060	4060	0
421	20230728	124500	302153210	4060	4060	4060	4060	0
422	20230728	124400	302153210	4060	4060	4060	4060	0
423	20230728	124300	302153210	4060	4060	4060	4060	0
424	20230728	124200	302153210	4060	4060	4060	4060	0
425	20230728	124100	302153210	4060	4060	4060	4060	0
426	20230728	124000	302153210	4060	4060	4060	4060	0
427	20230728	123900	302153210	4060	4060	4060	4060	0
428	20230728	123800	302153210	4060	4060	4060	4060	0
429	20230728	123700	302153210	4060	4060	4060	4060	0
430	20230728	123600	302153210	4060	4060	4060	4060	0
431	20230728	123500	302153210	4060	4060	4060	4060	0
432	20230728	123400	302153210	4060	4060	4060	4060	0
433	20230728	123300	302153210	4060	4060	4060	4060	1
434	20230728	123200	302149150	4070	4070	4070	4070	0
435	20230728	123100	302149150	4070	4070	4070	4070	10
436	20230728	123000	302108450	4070	4070	4070	4070	0
437	20230728	122900	302108450	4070	4070	4070	4070	0
438	20230728	122800	302108450	4070	4070	4070	4070	0
439	20230728	122700	302108450	4070	4070	4070	4070	0
440	20230728	122600	302108450	4070	4070	4070	4070	0
441	20230728	122500	302108450	4070	4070	4070	4070	0
442	20230728	122400	302108450	4070	4070	4070	4070	0
443	20230728	122300	302108450	4070	4070	4070	4070	0
444	20230728	122200	302108450	4070	4070	4070	4070	0
445	20230728	122100	302108450	4070	4070	4070	4070	0
446	20230728	122000	302108450	4070	4070	4070	4070	0
447	20230728	121900	302108450	4070	4070	4070	4070	0
448	20230728	121800	302108450	4070	4070	4070	4070	0
449	20230728	121700	302108450	4070	4070	4070	4070	0
450	20230728	121600	302108450	4070	4070	4070	4070	0
451	20230728	121500	302108450	4070	4070	4070	4070	0
452	20230728	121400	302108450	4070	4070	4070	4070	0
453	20230728	121300	302108450	4070	4070	4070	4070	0
454	20230728	121200	302108450	4070	4070	4070	4070	0
455	20230728	121100	302108450	4070	4070	4070	4070	0
456	20230728	121000	302108450	4070	4070	4070	4070	0
457	20230728	120900	302108450	4070	4070	4070	4070	0
458	20230728	120800	302108450	4070	4070	4070	4070	0
459	20230728	120700	302108450	4070	4070	4070	4070	0
460	20230728	120600	302108450	4070	4070	4070	4070	0
461	20230728	120500	302108450	4070	4070	4070	4070	0
462	20230728	120400	302108450	4070	4070	4070	4070	0
463	20230728	120300	302108450	4070	4070	4070	4070	0
464	20230728	120200	302108450	4070	4070	4070	4070	0
465	20230728	120100	302108450	4070	4070	4070	4070	0
466	20230728	120000	302108450	4070	4070	4070	4070	0
467	20230728	115900	302108450	4070	4070	4070	4070	0
468	20230728	115800	302108450	4070	4070	4070	4070	0
469	20230728	115700	302108450	4070	4070	4070	4070	0
470	20230728	115600	302108450	4070	4070	4070	4070	0
471	20230728	115500	302108450	4070	4070	4070	4070	0
472	20230728	115400	302108450	4070	4070	4070	4070	0
473	20230728	115300	302108450	4070	4070	4070	4070	0
474	20230728	115200	302108450	4070	4070	4070	4070	0
475	20230728	115100	302108450	4070	4070	4070	4070	0
476	20230728	115000	302108450	4070	4070	4070	4070	0
477	20230728	114900	302108450	4070	4070	4070	4070	0
478	20230728	114800	302108450	4070	4070	4070	4070	0
479	20230728	114700	302108450	4070	4070	4070	4070	0
480	20230728	114600	302108450	4070	4070	4070	4070	0
481	20230728	114500	302108450	4070	4070	4070	4070	0
482	20230728	114400	302108450	4070	4070	4070	4070	0
483	20230728	114300	302108450	4070	4070	4070	4070	0
484	20230728	114200	302108450	4070	4070	4070	4070	0
485	20230728	114100	302108450	4070	4070	4070	4070	0
486	20230728	114000	302108450	4070	4070	4070	4070	0
487	20230728	113900	302108450	4070	4070	4070	4070	0
488	20230728	113800	302108450	4070	4070	4070	4070	0
489	20230728	113700	302108450	4070	4070	4070	4070	0
490	20230728	113600	302108450	4070	4070	4070	4070	0
491	20230728	113500	302108450	4070	4070	4070	4070	0
492	20230728	113400	302108450	4070	4070	4070	4070	0
493	20230728	113300	302108450	4070	4070	4070	4070	0
494	20230728	113200	302108450	4070	4070	4070	4070	0
495	20230728	113100	302108450	4070	4070	4070	4070	0
496	20230728	113000	302108450	4070	4070	4070	4070	0
497	20230728	112900	302108450	4070	4070	4070	4070	0
498	20230728	112800	302108450	4070	4070	4070	4070	0
499	20230728	112700	302108450	4070	4070	4070	4070	0
500	20230728	112600	302108450	4070	4070	4070	4070	0
501	20230728	112500	302108450	4070	4070	4070	4070	0
502	20230728	112400	302108450	4070	4070	4070	4070	39
503	20230728	112300	301949720	4070	4070	4070	4070	0
504	20230728	112200	301949720	4070	4070	4070	4070	0
505	20230728	112100	301949720	4070	4070	4070	4070	0
506	20230728	112000	301949720	4070	4070	4070	4070	0
507	20230728	111900	301949720	4070	4070	4070	4070	0
508	20230728	111800	301949720	4070	4070	4070	4070	0
509	20230728	111700	301949720	4070	4070	4070	4070	0
510	20230728	111600	301949720	4070	4070	4070	4070	0
511	20230728	111500	301949720	4070	4070	4070	4070	0
512	20230728	111400	301949720	4070	4070	4070	4070	0
513	20230728	111300	301949720	4070	4070	4070	4070	0
514	20230728	111200	301949720	4070	4070	4070	4070	0
515	20230728	111100	301949720	4070	4070	4070	4070	0
516	20230728	111000	301949720	4070	4070	4070	4070	0
517	20230728	110900	301949720	4070	4070	4070	4070	0
518	20230728	110800	301949720	4070	4070	4070	4070	0
519	20230728	110700	301949720	4070	4070	4070	4070	0
520	20230728	110600	301949720	4070	4070	4070	4070	18
521	20230728	110500	301876460	4070	4070	4070	4070	0
522	20230728	110400	301876460	4070	4070	4070	4070	0
523	20230728	110300	301876460	4070	4070	4070	4070	0
524	20230728	110200	301876460	4070	4070	4070	4070	0
525	20230728	110100	301876460	4070	4070	4070	4070	0
526	20230728	110000	301876460	4070	4070	4070	4070	0
527	20230728	105900	301876460	4070	4070	4070	4070	0
528	20230728	105800	301876460	4070	4070	4070	4070	0
529	20230728	105700	301876460	4070	4070	4070	4070	0
530	20230728	105600	301876460	4070	4070	4070	4070	0
531	20230728	105500	301876460	4070	4070	4070	4070	0
532	20230728	105400	301876460	4070	4070	4070	4070	1533
533	20230728	105300	295637150	4100	4100	4100	4100	0
534	20230728	105200	295637150	4100	4065	4100	4065	2001
535	20230728	105100	287493055	4070	4070	4070	4070	0
536	20230728	105000	287493055	4070	4070	4070	4070	0
537	20230728	104900	287493055	4070	4070	4070	4070	0
538	20230728	104800	287493055	4070	4070	4070	4070	0
539	20230728	104700	287493055	4070	4070	4070	4070	0
540	20230728	104600	287493055	4070	4060	4070	4060	50443
541	20230728	104500	82445360	4060	4060	4060	4060	0
542	20230728	104400	82445360	4060	4060	4060	4060	103
543	20230728	104300	82027180	4060	4060	4060	4060	0
544	20230728	104200	82027180	4060	4060	4060	4060	0
545	20230728	104100	82027180	4060	4060	4060	4060	0
546	20230728	104000	82027180	4060	4055	4060	4055	352
547	20230728	103900	80598310	4055	4055	4055	4055	0
548	20230728	103800	80598310	4055	4055	4055	4055	0
549	20230728	103700	80598310	4055	4055	4055	4055	0
550	20230728	103600	80598310	4055	4055	4055	4055	0
551	20230728	103500	80598310	4055	4055	4055	4055	0
552	20230728	103400	80598310	4055	4055	4055	4055	0
553	20230728	103300	80598310	4055	4055	4055	4055	0
554	20230728	103200	80598310	4055	4055	4055	4055	0
555	20230728	103100	80598310	4055	4055	4055	4055	0
556	20230728	103000	80598310	4055	4055	4055	4055	0
557	20230728	102900	80598310	4055	4055	4055	4055	0
558	20230728	102800	80598310	4055	4055	4055	4055	1
559	20230728	102700	80594255	4050	4050	4050	4050	0
560	20230728	102600	80594255	4050	4050	4050	4050	3000
561	20230728	102500	68444255	4055	4055	4055	4055	0
562	20230728	102400	68444255	4055	4055	4055	4055	0
563	20230728	102300	68444255	4055	4055	4055	4055	0
564	20230728	102200	68444255	4055	4055	4055	4055	0
565	20230728	102100	68444255	4055	4055	4055	4055	0
566	20230728	102000	68444255	4055	4055	4055	4055	900
567	20230728	101900	64794755	4055	4055	4055	4055	0
568	20230728	101800	64794755	4055	4055	4055	4055	26
569	20230728	101700	64689325	4055	4050	4055	4050	725
570	20230728	101600	61752945	4045	4045	4045	4045	1988
571	20230728	101500	53711485	4035	4035	4035	4035	0
572	20230728	101400	53711485	4035	4035	4035	4035	0
573	20230728	101300	53711485	4035	4035	4035	4035	0
574	20230728	101200	53711485	4035	4035	4035	4035	0
575	20230728	101100	53711485	4035	4035	4035	4035	0
576	20230728	101000	53711485	4035	4035	4035	4035	0
577	20230728	100900	53711485	4035	4035	4035	4035	0
578	20230728	100800	53711485	4035	4035	4035	4035	0
579	20230728	100700	53711485	4035	4035	4035	4035	0
580	20230728	100600	53711485	4035	4035	4035	4035	0
581	20230728	100500	53711485	4035	4035	4035	4035	0
582	20230728	100400	53711485	4035	4035	4035	4035	0
583	20230728	100300	53711485	4035	4035	4035	4035	0
584	20230728	100200	53711485	4035	4035	4035	4035	0
585	20230728	100100	53711485	4035	4035	4035	4035	0
586	20230728	100000	53711485	4035	4035	4035	4035	0
587	20230728	095900	53711485	4035	4035	4035	4035	0
588	20230728	095800	53711485	4035	4035	4035	4035	0
589	20230728	095700	53711485	4035	4040	4040	4035	1000
590	20230728	095600	49676450	4040	4040	4040	4040	0
591	20230728	095500	49676450	4040	4040	4040	4040	200
592	20230728	095400	48868450	4045	4045	4045	4045	0
593	20230728	095300	48868450	4045	4045	4045	4045	1
594	20230728	095200	48864405	4045	4045	4045	4045	0
595	20230728	095100	48864405	4045	4045	4045	4045	0
596	20230728	095000	48864405	4045	4040	4045	4040	24
597	20230728	094900	48767440	4040	4040	4040	4040	26
598	20230728	094800	48662400	4040	4040	4040	4040	924
599	20230728	094700	44929440	4035	4035	4035	4035	0
600	20230728	094600	44929440	4035	4040	4040	4035	1527
601	20230728	094500	38767860	4045	4045	4045	4045	0
602	20230728	094400	38767860	4045	4045	4045	4045	0
603	20230728	094300	38767860	4045	4045	4045	4045	0
604	20230728	094200	38767860	4045	4050	4050	4045	1024
605	20230728	094100	34625730	4050	4050	4050	4050	0
606	20230728	094000	34625730	4050	4050	4050	4050	291
607	20230728	093900	33447180	4060	4060	4060	4060	0
608	20230728	093800	33447180	4060	4060	4060	4060	0
609	20230728	093700	33447180	4060	4060	4060	4060	0
610	20230728	093600	33447180	4060	4060	4060	4060	0
611	20230728	093500	33447180	4060	4060	4060	4060	0
612	20230728	093400	33447180	4060	4060	4060	4060	0
613	20230728	093300	33447180	4060	4060	4060	4060	0
614	20230728	093200	33447180	4060	4060	4060	4060	0
615	20230728	093100	33447180	4060	4060	4060	4060	0
616	20230728	093000	33447180	4060	4060	4060	4060	0
617	20230728	092900	33447180	4060	4060	4060	4060	0
618	20230728	092800	33447180	4060	4060	4060	4060	0
619	20230728	092700	33447180	4060	4060	4060	4060	0
620	20230728	092600	33447180	4060	4060	4060	4060	0
621	20230728	092500	33447180	4060	4060	4060	4060	0
622	20230728	092400	33447180	4060	4060	4060	4060	1820
623	20230728	092300	26057980	4065	4065	4065	4065	12
624	20230728	092200	26009200	4060	4060	4060	4060	8
625	20230728	092100	25976720	4060	4060	4060	4060	2300
626	20230728	092000	16638720	4060	4060	4060	4060	0
627	20230728	091900	16638720	4060	4060	4060	4060	0
628	20230728	091800	16638720	4060	4060	4060	4060	0
629	20230728	091700	16638720	4060	4060	4060	4060	0
630	20230728	091600	16638720	4060	4060	4060	4060	0
631	20230728	091500	16638720	4060	4060	4060	4060	2011
632	20230728	091400	8474060	4060	4060	4060	4060	0
633	20230728	091300	8474060	4060	4060	4060	4060	0
634	20230728	091200	8474060	4060	4060	4060	4060	1
635	20230728	091100	8470000	4065	4065	4065	4065	0
636	20230728	091000	8470000	4065	4065	4065	4065	0
637	20230728	090900	8470000	4065	4065	4065	4065	10
638	20230728	090800	8429350	4065	4065	4065	4065	0
639	20230728	090700	8429350	4065	4065	4065	4065	27
640	20230728	090600	8319595	4065	4065	4065	4065	25
641	20230728	090500	8217970	4065	4065	4065	4065	0
642	20230728	090400	8217970	4065	4065	4065	4065	26
643	20230728	090300	8112280	4040	4040	4040	4040	0
644	20230728	090200	8112280	4040	4040	4040	4040	2000
645	20230728	090100	32280	4035	4035	4035	4035	0
646	20230728	090000	32280	4035	4035	4035	4035	8