KissMeData/215100/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	201300	570119165	4485	4485	4485	4485	4273
3	20230728	201200	570119165	4485	4485	4485	4485	0
4	20230728	201100	570119165	4485	4485	4485	4485	0
5	20230728	201000	570119165	4485	4485	4485	4485	0
6	20230728	200900	570119165	4485	4485	4485	4485	0
7	20230728	200800	570119165	4485	4485	4485	4485	0
8	20230728	200700	570119165	4485	4485	4485	4485	0
9	20230728	200600	570119165	4485	4485	4485	4485	0
10	20230728	200500	570119165	4485	4485	4485	4485	0
11	20230728	200400	570119165	4485	4485	4485	4485	0
12	20230728	200300	570119165	4485	4485	4485	4485	0
13	20230728	200200	570119165	4485	4485	4485	4485	0
14	20230728	200100	570119165	4485	4485	4485	4485	0
15	20230728	200000	570119165	4485	4485	4485	4485	0
16	20230728	195900	570119165	4485	4485	4485	4485	0
17	20230728	195800	570119165	4485	4485	4485	4485	0
18	20230728	195700	570119165	4485	4485	4485	4485	0
19	20230728	195600	570119165	4485	4485	4485	4485	0
20	20230728	195500	570119165	4485	4485	4485	4485	0
21	20230728	195400	570119165	4485	4485	4485	4485	0
22	20230728	195300	570119165	4485	4485	4485	4485	0
23	20230728	195200	570119165	4485	4485	4485	4485	0
24	20230728	195100	570119165	4485	4485	4485	4485	0
25	20230728	195000	570119165	4485	4485	4485	4485	0
26	20230728	194900	570119165	4485	4485	4485	4485	0
27	20230728	194800	570119165	4485	4485	4485	4485	0
28	20230728	194700	570119165	4485	4485	4485	4485	0
29	20230728	194600	570119165	4485	4485	4485	4485	0
30	20230728	194500	570119165	4485	4485	4485	4485	0
31	20230728	194400	570119165	4485	4485	4485	4485	0
32	20230728	194300	570119165	4485	4485	4485	4485	4273
33	20230728	194200	570119165	4485	4485	4485	4485	0
34	20230728	194100	570119165	4485	4485	4485	4485	0
35	20230728	194000	570119165	4485	4485	4485	4485	0
36	20230728	193900	570119165	4485	4485	4485	4485	0
37	20230728	193800	570119165	4485	4485	4485	4485	0
38	20230728	193700	570119165	4485	4485	4485	4485	0
39	20230728	193600	570119165	4485	4485	4485	4485	0
40	20230728	193500	570119165	4485	4485	4485	4485	0
41	20230728	193400	570119165	4485	4485	4485	4485	0
42	20230728	193300	570119165	4485	4485	4485	4485	0
43	20230728	193200	570119165	4485	4485	4485	4485	0
44	20230728	193100	570119165	4485	4485	4485	4485	0
45	20230728	193000	570119165	4485	4485	4485	4485	0
46	20230728	192900	570119165	4485	4485	4485	4485	0
47	20230728	192800	570119165	4485	4485	4485	4485	0
48	20230728	192700	570119165	4485	4485	4485	4485	0
49	20230728	192600	570119165	4485	4485	4485	4485	0
50	20230728	192500	570119165	4485	4485	4485	4485	0
51	20230728	192400	570119165	4485	4485	4485	4485	0
52	20230728	192300	570119165	4485	4485	4485	4485	0
53	20230728	192200	570119165	4485	4485	4485	4485	0
54	20230728	192100	570119165	4485	4485	4485	4485	0
55	20230728	192000	570119165	4485	4485	4485	4485	0
56	20230728	191900	570119165	4485	4485	4485	4485	0
57	20230728	191800	570119165	4485	4485	4485	4485	0
58	20230728	191700	570119165	4485	4485	4485	4485	0
59	20230728	191600	570119165	4485	4485	4485	4485	0
60	20230728	191500	570119165	4485	4485	4485	4485	0
61	20230728	191400	570119165	4485	4485	4485	4485	0
62	20230728	191300	570119165	4485	4485	4485	4485	4273
63	20230728	191200	570119165	4485	4485	4485	4485	0
64	20230728	191100	570119165	4485	4485	4485	4485	0
65	20230728	191000	570119165	4485	4485	4485	4485	0
66	20230728	190900	570119165	4485	4485	4485	4485	0
67	20230728	190800	570119165	4485	4485	4485	4485	0
68	20230728	190700	570119165	4485	4485	4485	4485	0
69	20230728	190600	570119165	4485	4485	4485	4485	0
70	20230728	190500	570119165	4485	4485	4485	4485	0
71	20230728	190400	570119165	4485	4485	4485	4485	0
72	20230728	190300	570119165	4485	4485	4485	4485	0
73	20230728	190200	570119165	4485	4485	4485	4485	0
74	20230728	190100	570119165	4485	4485	4485	4485	0
75	20230728	190000	570119165	4485	4485	4485	4485	0
76	20230728	185900	570119165	4485	4485	4485	4485	0
77	20230728	185800	570119165	4485	4485	4485	4485	0
78	20230728	185700	570119165	4485	4485	4485	4485	0
79	20230728	185600	570119165	4485	4485	4485	4485	0
80	20230728	185500	570119165	4485	4485	4485	4485	0
81	20230728	185400	570119165	4485	4485	4485	4485	0
82	20230728	185300	570119165	4485	4485	4485	4485	0
83	20230728	185200	570119165	4485	4485	4485	4485	0
84	20230728	185100	570119165	4485	4485	4485	4485	0
85	20230728	185000	570119165	4485	4485	4485	4485	0
86	20230728	184900	570119165	4485	4485	4485	4485	0
87	20230728	184800	570119165	4485	4485	4485	4485	0
88	20230728	184700	570119165	4485	4485	4485	4485	0
89	20230728	184600	570119165	4485	4485	4485	4485	0
90	20230728	184500	570119165	4485	4485	4485	4485	0
91	20230728	184400	570119165	4485	4485	4485	4485	0
92	20230728	184300	570119165	4485	4485	4485	4485	4273
93	20230728	184200	570119165	4485	4485	4485	4485	0
94	20230728	184100	570119165	4485	4485	4485	4485	0
95	20230728	184000	570119165	4485	4485	4485	4485	0
96	20230728	183900	570119165	4485	4485	4485	4485	0
97	20230728	183800	570119165	4485	4485	4485	4485	0
98	20230728	183700	570119165	4485	4485	4485	4485	0
99	20230728	183600	570119165	4485	4485	4485	4485	0
100	20230728	183500	570119165	4485	4485	4485	4485	0
101	20230728	183400	570119165	4485	4485	4485	4485	0
102	20230728	183300	570119165	4485	4485	4485	4485	0
103	20230728	183200	570119165	4485	4485	4485	4485	0
104	20230728	183100	570119165	4485	4485	4485	4485	0
105	20230728	183000	570119165	4485	4485	4485	4485	0
106	20230728	182900	570119165	4485	4485	4485	4485	0
107	20230728	182800	570119165	4485	4485	4485	4485	0
108	20230728	182700	570119165	4485	4485	4485	4485	0
109	20230728	182600	570119165	4485	4485	4485	4485	0
110	20230728	182500	570119165	4485	4485	4485	4485	0
111	20230728	182400	570119165	4485	4485	4485	4485	0
112	20230728	182300	570119165	4485	4485	4485	4485	0
113	20230728	182200	570119165	4485	4485	4485	4485	0
114	20230728	182100	570119165	4485	4485	4485	4485	0
115	20230728	182000	570119165	4485	4485	4485	4485	0
116	20230728	181900	570119165	4485	4485	4485	4485	0
117	20230728	181800	570119165	4485	4485	4485	4485	0
118	20230728	181700	570119165	4485	4485	4485	4485	0
119	20230728	181600	570119165	4485	4485	4485	4485	0
120	20230728	181500	570119165	4485	4485	4485	4485	0
121	20230728	181400	570119165	4485	4485	4485	4485	0
122	20230728	181300	570119165	4485	4485	4485	4485	4273
123	20230728	181200	570119165	4485	4485	4485	4485	0
124	20230728	181100	570119165	4485	4485	4485	4485	0
125	20230728	181000	570119165	4485	4485	4485	4485	0
126	20230728	180900	570119165	4485	4485	4485	4485	0
127	20230728	180800	570119165	4485	4485	4485	4485	0
128	20230728	180700	570119165	4485	4485	4485	4485	0
129	20230728	180600	570119165	4485	4485	4485	4485	0
130	20230728	180500	570119165	4485	4485	4485	4485	0
131	20230728	180400	570119165	4485	4485	4485	4485	0
132	20230728	180300	570119165	4485	4485	4485	4485	0
133	20230728	180200	570119165	4485	4485	4485	4485	0
134	20230728	180100	570119165	4485	4485	4485	4485	0
135	20230728	180000	570119165	4485	4485	4485	4485	0
136	20230728	175900	570119165	4485	4485	4485	4485	0
137	20230728	175800	570119165	4485	4485	4485	4485	0
138	20230728	175700	570119165	4485	4485	4485	4485	0
139	20230728	175600	570119165	4485	4485	4485	4485	0
140	20230728	175500	570119165	4485	4485	4485	4485	0
141	20230728	175400	570119165	4485	4485	4485	4485	0
142	20230728	175300	570119165	4485	4485	4485	4485	0
143	20230728	175200	570119165	4485	4485	4485	4485	0
144	20230728	175100	570119165	4485	4485	4485	4485	0
145	20230728	175000	570119165	4485	4485	4485	4485	0
146	20230728	174900	570119165	4485	4485	4485	4485	0
147	20230728	174800	570119165	4485	4485	4485	4485	0
148	20230728	174700	570119165	4485	4485	4485	4485	0
149	20230728	174600	570119165	4485	4485	4485	4485	0
150	20230728	174500	570119165	4485	4485	4485	4485	0
151	20230728	174400	570119165	4485	4485	4485	4485	0
152	20230728	174300	570119165	4485	4485	4485	4485	4273
153	20230728	174200	570119165	4485	4485	4485	4485	0
154	20230728	174100	570119165	4485	4485	4485	4485	0
155	20230728	174000	570119165	4485	4485	4485	4485	0
156	20230728	173900	570119165	4485	4485	4485	4485	0
157	20230728	173800	570119165	4485	4485	4485	4485	0
158	20230728	173700	570119165	4485	4485	4485	4485	0
159	20230728	173600	570119165	4485	4485	4485	4485	0
160	20230728	173500	570119165	4485	4485	4485	4485	0
161	20230728	173400	570119165	4485	4485	4485	4485	0
162	20230728	173300	570119165	4485	4485	4485	4485	0
163	20230728	173200	570119165	4485	4485	4485	4485	0
164	20230728	173100	570119165	4485	4485	4485	4485	0
165	20230728	173000	570119165	4485	4485	4485	4485	0
166	20230728	172900	570119165	4485	4485	4485	4485	0
167	20230728	172800	570119165	4485	4485	4485	4485	0
168	20230728	172700	570119165	4485	4485	4485	4485	0
169	20230728	172600	570119165	4485	4485	4485	4485	0
170	20230728	172500	570119165	4485	4485	4485	4485	0
171	20230728	172400	570119165	4485	4485	4485	4485	0
172	20230728	172300	570119165	4485	4485	4485	4485	0
173	20230728	172200	570119165	4485	4485	4485	4485	0
174	20230728	172100	570119165	4485	4485	4485	4485	0
175	20230728	172000	570119165	4485	4485	4485	4485	0
176	20230728	171900	570119165	4485	4485	4485	4485	0
177	20230728	171800	570119165	4485	4485	4485	4485	0
178	20230728	171700	570119165	4485	4485	4485	4485	0
179	20230728	171600	570119165	4485	4485	4485	4485	0
180	20230728	171500	570119165	4485	4485	4485	4485	0
181	20230728	171400	570119165	4485	4485	4485	4485	0
182	20230728	171300	570119165	4485	4485	4485	4485	4273
183	20230728	171200	570119165	4485	4485	4485	4485	0
184	20230728	171100	570119165	4485	4485	4485	4485	0
185	20230728	171000	570119165	4485	4485	4485	4485	0
186	20230728	170900	570119165	4485	4485	4485	4485	0
187	20230728	170800	570119165	4485	4485	4485	4485	0
188	20230728	170700	570119165	4485	4485	4485	4485	0
189	20230728	170600	570119165	4485	4485	4485	4485	0
190	20230728	170500	570119165	4485	4485	4485	4485	0
191	20230728	170400	570119165	4485	4485	4485	4485	0
192	20230728	170300	570119165	4485	4485	4485	4485	0
193	20230728	170200	570119165	4485	4485	4485	4485	0
194	20230728	170100	570119165	4485	4485	4485	4485	0
195	20230728	170000	570119165	4485	4485	4485	4485	0
196	20230728	165900	570119165	4485	4485	4485	4485	0
197	20230728	165800	570119165	4485	4485	4485	4485	0
198	20230728	165700	570119165	4485	4485	4485	4485	0
199	20230728	165600	570119165	4485	4485	4485	4485	0
200	20230728	165500	570119165	4485	4485	4485	4485	0
201	20230728	165400	570119165	4485	4485	4485	4485	0
202	20230728	165300	570119165	4485	4485	4485	4485	0
203	20230728	165200	570119165	4485	4485	4485	4485	0
204	20230728	165100	570119165	4485	4485	4485	4485	0
205	20230728	165000	570119165	4485	4485	4485	4485	0
206	20230728	164900	570119165	4485	4485	4485	4485	0
207	20230728	164800	570119165	4485	4485	4485	4485	0
208	20230728	164700	570119165	4485	4485	4485	4485	0
209	20230728	164600	570119165	4485	4485	4485	4485	0
210	20230728	164500	570119165	4485	4485	4485	4485	0
211	20230728	164400	570119165	4485	4485	4485	4485	0
212	20230728	164300	570119165	4485	4485	4485	4485	4273
213	20230728	164200	570119165	4485	4485	4485	4485	0
214	20230728	164100	570119165	4485	4485	4485	4485	0
215	20230728	164000	570119165	4485	4485	4485	4485	0
216	20230728	163900	570119165	4485	4485	4485	4485	0
217	20230728	163800	570119165	4485	4485	4485	4485	0
218	20230728	163700	570119165	4485	4485	4485	4485	0
219	20230728	163600	570119165	4485	4485	4485	4485	0
220	20230728	163500	570119165	4485	4485	4485	4485	0
221	20230728	163400	570119165	4485	4485	4485	4485	0
222	20230728	163300	570119165	4485	4485	4485	4485	0
223	20230728	163200	570119165	4485	4485	4485	4485	0
224	20230728	163100	570119165	4485	4485	4485	4485	0
225	20230728	163000	570119165	4485	4485	4485	4485	0
226	20230728	162900	570119165	4485	4485	4485	4485	0
227	20230728	162800	570119165	4485	4485	4485	4485	0
228	20230728	162700	570119165	4485	4485	4485	4485	0
229	20230728	162600	570119165	4485	4485	4485	4485	0
230	20230728	162500	570119165	4485	4485	4485	4485	0
231	20230728	162400	570119165	4485	4485	4485	4485	0
232	20230728	162300	570119165	4485	4485	4485	4485	0
233	20230728	162200	570119165	4485	4485	4485	4485	0
234	20230728	162100	570119165	4485	4485	4485	4485	0
235	20230728	162000	570119165	4485	4485	4485	4485	0
236	20230728	161900	570119165	4485	4485	4485	4485	0
237	20230728	161800	570119165	4485	4485	4485	4485	0
238	20230728	161700	570119165	4485	4485	4485	4485	0
239	20230728	161600	570119165	4485	4485	4485	4485	0
240	20230728	161500	570119165	4485	4485	4485	4485	0
241	20230728	161400	570119165	4485	4485	4485	4485	0
242	20230728	161300	570119165	4485	4485	4485	4485	4273
243	20230728	161200	570119165	4485	4485	4485	4485	0
244	20230728	161100	570119165	4485	4485	4485	4485	0
245	20230728	161000	570119165	4485	4485	4485	4485	0
246	20230728	160900	570119165	4485	4485	4485	4485	0
247	20230728	160800	570119165	4485	4485	4485	4485	0
248	20230728	160700	570119165	4485	4485	4485	4485	0
249	20230728	160600	570119165	4485	4485	4485	4485	0
250	20230728	160500	570119165	4485	4485	4485	4485	0
251	20230728	160400	570119165	4485	4485	4485	4485	0
252	20230728	160300	570119165	4485	4485	4485	4485	0
253	20230728	160200	570119165	4485	4485	4485	4485	0
254	20230728	160100	570119165	4485	4485	4485	4485	0
255	20230728	160000	570119165	4485	4485	4485	4485	0
256	20230728	155900	570119165	4485	4485	4485	4485	0
257	20230728	155800	570119165	4485	4485	4485	4485	0
258	20230728	155700	570119165	4485	4485	4485	4485	0
259	20230728	155600	570119165	4485	4485	4485	4485	0
260	20230728	155500	570119165	4485	4485	4485	4485	0
261	20230728	155400	570119165	4485	4485	4485	4485	0
262	20230728	155300	570119165	4485	4485	4485	4485	0
263	20230728	155200	570119165	4485	4485	4485	4485	0
264	20230728	155100	570119165	4485	4485	4485	4485	0
265	20230728	155000	570119165	4485	4485	4485	4485	0
266	20230728	154900	570119165	4485	4485	4485	4485	0
267	20230728	154800	570119165	4485	4485	4485	4485	0
268	20230728	154700	570119165	4485	4485	4485	4485	0
269	20230728	154600	570119165	4485	4485	4485	4485	0
270	20230728	154500	570119165	4485	4485	4485	4485	0
271	20230728	154400	570119165	4485	4485	4485	4485	0
272	20230728	154300	570119165	4485	4485	4485	4485	4273
273	20230728	154200	570119165	4485	4485	4485	4485	0
274	20230728	154100	570119165	4485	4485	4485	4485	0
275	20230728	154000	570119165	4485	4485	4485	4485	0
276	20230728	153900	570119165	4485	4485	4485	4485	0
277	20230728	153800	570119165	4485	4485	4485	4485	0
278	20230728	153700	570119165	4485	4485	4485	4485	0
279	20230728	153600	570119165	4485	4485	4485	4485	0
280	20230728	153500	570119165	4485	4485	4485	4485	0
281	20230728	153400	570119165	4485	4485	4485	4485	0
282	20230728	153300	570119165	4485	4485	4485	4485	0
283	20230728	153200	570119165	4485	4485	4485	4485	0
284	20230728	153100	570119165	4485	4485	4485	4485	0
285	20230728	153000	570119165	4485	4485	4485	4485	4273
286	20230728	152900	550954760	4490	4490	4490	4490	0
287	20230728	152800	550954760	4490	4490	4490	4490	0
288	20230728	152700	550954760	4490	4490	4490	4490	0
289	20230728	152600	550954760	4490	4490	4490	4490	0
290	20230728	152500	550954760	4490	4490	4490	4490	0
291	20230728	152400	550954760	4490	4490	4490	4490	0
292	20230728	152300	550954760	4490	4490	4490	4490	0
293	20230728	152200	550954760	4490	4490	4490	4490	0
294	20230728	152100	550954760	4490	4490	4490	4490	0
295	20230728	152000	550954760	4490	4490	4490	4490	0
296	20230728	151900	550954760	4490	4490	4490	4490	100
297	20230728	151800	550505760	4490	4490	4490	4485	84
298	20230728	151700	550128750	4485	4485	4490	4485	434
299	20230728	151600	548181870	4485	4490	4490	4485	534
300	20230728	151500	545785050	4490	4490	4490	4490	1403
301	20230728	151400	539485580	4490	4490	4490	4490	4
302	20230728	151300	539467620	4485	4490	4490	4485	280
303	20230728	151200	538210995	4490	4490	4490	4490	112
304	20230728	151100	537708115	4490	4490	4490	4490	50
305	20230728	151000	537483615	4485	4490	4490	4485	258
306	20230728	150900	536326195	4485	4485	4485	4485	203
307	20230728	150800	535415740	4485	4485	4485	4485	49
308	20230728	150700	535195975	4485	4485	4485	4485	2
309	20230728	150600	535187005	4485	4485	4485	4485	0
310	20230728	150500	535187005	4485	4485	4485	4485	0
311	20230728	150400	535187005	4485	4485	4485	4485	0
312	20230728	150300	535187005	4485	4485	4485	4485	5
313	20230728	150200	535164580	4485	4480	4485	4480	1117
314	20230728	150100	530159065	4475	4475	4475	4475	10
315	20230728	150000	530114315	4480	4480	4480	4480	0
316	20230728	145900	530114315	4480	4480	4480	4480	48
317	20230728	145800	529899275	4480	4480	4480	4480	112
318	20230728	145700	529397515	4480	4480	4480	4480	0
319	20230728	145600	529397515	4480	4480	4480	4480	0
320	20230728	145500	529397515	4480	4480	4480	4480	50
321	20230728	145400	529173515	4480	4480	4480	4480	0
322	20230728	145300	529173515	4480	4475	4480	4475	79
323	20230728	145200	528819940	4480	4480	4480	4480	0
324	20230728	145100	528819940	4480	4485	4485	4480	353
325	20230728	145000	527236835	4490	4490	4490	4490	36
326	20230728	144900	527075195	4490	4490	4490	4490	56
327	20230728	144800	526823755	4485	4485	4485	4485	104
328	20230728	144700	526357315	4485	4485	4485	4485	67
329	20230728	144600	526056820	4475	4475	4475	4475	89
330	20230728	144500	525658545	4475	4475	4475	4475	0
331	20230728	144400	525658545	4475	4475	4475	4475	90
332	20230728	144300	525255795	4470	4470	4470	4470	50
333	20230728	144200	525032295	4470	4475	4475	4470	487
334	20230728	144100	522855260	4475	4475	4475	4475	64
335	20230728	144000	522568860	4475	4475	4475	4475	121
336	20230728	143900	522027385	4475	4485	4485	4475	243
337	20230728	143800	520939370	4485	4485	4485	4485	149
338	20230728	143700	520271105	4475	4475	4475	4475	18
339	20230728	143600	520190555	4485	4485	4485	4485	308
340	20230728	143500	518809175	4485	4475	4485	4475	55
341	20230728	143400	518562610	4475	4475	4475	4475	13
342	20230728	143300	518504435	4475	4475	4475	4475	257
343	20230728	143200	517354360	4470	4470	4470	4470	0
344	20230728	143100	517354360	4470	4475	4475	4470	12
345	20230728	143000	517300670	4475	4470	4475	4470	496
346	20230728	142900	515083315	4470	4470	4470	4470	0
347	20230728	142800	515083315	4470	4470	4470	4470	2
348	20230728	142700	515074375	4470	4470	4470	4470	51
349	20230728	142600	514846405	4470	4470	4470	4470	0
350	20230728	142500	514846405	4470	4460	4470	4460	16
351	20230728	142400	514775035	4470	4470	4470	4470	45
352	20230728	142300	514573885	4470	4470	4470	4470	50
353	20230728	142200	514350385	4460	4460	4460	4460	0
354	20230728	142100	514350385	4460	4460	4460	4460	0
355	20230728	142000	514350385	4460	4460	4460	4460	0
356	20230728	141900	514350385	4460	4460	4460	4460	1561
357	20230728	141800	507388325	4460	4460	4460	4460	423
358	20230728	141700	505501745	4460	4460	4460	4460	1356
359	20230728	141600	499453985	4465	4465	4465	4465	282
360	20230728	141500	498194855	4470	4470	4470	4470	0
361	20230728	141400	498194855	4470	4470	4470	4470	921
362	20230728	141300	494077985	4475	4475	4475	4475	0
363	20230728	141200	494077985	4475	4480	4480	4475	61
364	20230728	141100	493804910	4480	4480	4480	4480	79
365	20230728	141000	493450990	4475	4475	4475	4475	1
366	20230728	140900	493446515	4475	4475	4475	4475	50
367	20230728	140800	493222765	4470	4470	4470	4470	20
368	20230728	140700	493133365	4470	4470	4470	4470	30
369	20230728	140600	492999265	4470	4470	4470	4470	0
370	20230728	140500	492999265	4470	4475	4475	4470	140
371	20230728	140400	492372865	4470	4475	4475	4470	139
372	20230728	140300	491750895	4475	4475	4475	4475	5
373	20230728	140200	491728520	4480	4480	4480	4480	258
374	20230728	140100	490572680	4485	4485	4485	4485	2
375	20230728	140000	490563710	4490	4490	4490	4490	120
376	20230728	135900	490024910	4490	4490	4490	4490	0
377	20230728	135800	490024910	4490	4490	4490	4490	149
378	20230728	135700	489355900	4490	4490	4490	4490	663
379	20230728	135600	486379030	4490	4490	4490	4490	50
380	20230728	135500	486154530	4480	4480	4480	4480	1
381	20230728	135400	486150050	4490	4490	4490	4490	67
382	20230728	135300	485849220	4490	4490	4490	4490	0
383	20230728	135200	485849220	4490	4490	4490	4490	121
384	20230728	135100	485305930	4490	4490	4490	4490	100
385	20230728	135000	484856930	4490	4485	4490	4485	900
386	20230728	134900	480819500	4485	4485	4485	4485	11
387	20230728	134800	480770165	4485	4485	4485	4485	172
388	20230728	134700	479998745	4490	4490	4490	4490	0
389	20230728	134600	479998745	4490	4490	4490	4485	262
390	20230728	134500	478822620	4490	4490	4490	4490	2
391	20230728	134400	478813640	4480	4480	4480	4480	10
392	20230728	134300	478768840	4480	4485	4485	4480	21
393	20230728	134200	478674755	4485	4485	4485	4485	0
394	20230728	134100	478674755	4485	4485	4485	4485	60
395	20230728	134000	478405655	4485	4485	4485	4485	0
396	20230728	133900	478405655	4485	4485	4485	4485	81
397	20230728	133800	478042370	4485	4485	4485	4485	1
398	20230728	133700	478037885	4480	4480	4480	4480	48
399	20230728	133600	477822845	4480	4480	4480	4480	437
400	20230728	133500	475865085	4490	4490	4490	4490	0
401	20230728	133400	475865085	4490	4490	4490	4490	44
402	20230728	133300	475667525	4485	4485	4485	4485	415
403	20230728	133200	473806250	4480	4480	4480	4480	13
404	20230728	133100	473748010	4480	4485	4485	4480	261
405	20230728	133000	472577455	4485	4485	4485	4485	4
406	20230728	132900	472559515	4485	4485	4485	4485	34
407	20230728	132800	472407025	4480	4480	4480	4480	382
408	20230728	132700	470695665	4480	4480	4480	4480	2
409	20230728	132600	470686705	4465	4465	4465	4465	0
410	20230728	132500	470686705	4465	4480	4480	4465	352
411	20230728	132400	469114245	4465	4465	4465	4465	0
412	20230728	132300	469114245	4465	4465	4465	4465	0
413	20230728	132200	469114245	4465	4475	4475	4465	90
414	20230728	132100	468711695	4475	4475	4475	4475	202
415	20230728	132000	467807745	4460	4475	4475	4460	184
416	20230728	131900	466985830	4470	4470	4470	4470	39
417	20230728	131800	466811500	4475	4475	4475	4475	0
418	20230728	131700	466811500	4475	4475	4475	4475	1
419	20230728	131600	466807025	4475	4475	4475	4475	10
420	20230728	131500	466762275	4475	4475	4475	4475	6
421	20230728	131400	466735425	4475	4475	4475	4475	0
422	20230728	131300	466735425	4475	4475	4475	4475	1
423	20230728	131200	466730950	4465	4470	4470	4465	630
424	20230728	131100	463916090	4470	4465	4470	4465	124
425	20230728	131000	463362330	4465	4465	4465	4465	0
426	20230728	130900	463362330	4465	4465	4465	4465	80
427	20230728	130800	463005130	4465	4465	4465	4465	41
428	20230728	130700	462822065	4475	4465	4475	4465	6
429	20230728	130600	462795225	4475	4470	4475	4470	10
430	20230728	130500	462750500	4465	4465	4465	4465	0
431	20230728	130400	462750500	4465	4465	4465	4465	85
432	20230728	130300	462370975	4460	4465	4465	4460	370
433	20230728	130200	460720525	4460	4470	4470	4460	970
434	20230728	130100	456388715	4470	4470	4470	4470	36
435	20230728	130000	456227795	4470	4470	4480	4470	12
436	20230728	125900	456174135	4480	4470	4480	4470	34
437	20230728	125800	456022115	4480	4480	4480	4480	0
438	20230728	125700	456022115	4480	4480	4480	4480	0
439	20230728	125600	456022115	4480	4475	4480	4475	15
440	20230728	125500	455954940	4465	4465	4465	4465	200
441	20230728	125400	455061940	4470	4480	4480	4470	773
442	20230728	125300	451603645	4480	4480	4485	4480	286
443	20230728	125200	450321665	4480	4480	4480	4480	50
444	20230728	125100	450097665	4480	4475	4480	4475	413
445	20230728	125000	448247990	4480	4480	4480	4480	143
446	20230728	124900	447607350	4480	4480	4480	4480	49
447	20230728	124800	447387830	4475	4475	4475	4475	57
448	20230728	124700	447132755	4480	4480	4480	4480	10
449	20230728	124600	447087955	4480	4480	4480	4480	4
450	20230728	124500	447070035	4480	4480	4480	4480	43
451	20230728	124400	446877395	4460	4460	4460	4460	0
452	20230728	124300	446877395	4460	4460	4460	4460	0
453	20230728	124200	446877395	4460	4460	4460	4460	51
454	20230728	124100	446649935	4480	4480	4480	4480	50
455	20230728	124000	446425935	4480	4470	4480	4470	16
456	20230728	123900	446354335	4480	4470	4480	4470	1016
457	20230728	123800	441810100	4465	4465	4465	4465	0
458	20230728	123700	441810100	4465	4465	4465	4465	4
459	20230728	123600	441792240	4460	4470	4470	4460	159
460	20230728	123500	441081610	4470	4470	4470	4470	41
461	20230728	123400	440898340	4470	4470	4475	4470	1861
462	20230728	123300	432577810	4470	4470	4470	4470	48
463	20230728	123200	432363250	4460	4460	4460	4460	0
464	20230728	123100	432363250	4460	4460	4460	4460	50
465	20230728	123000	432140250	4465	4470	4470	4465	637
466	20230728	122900	429295795	4450	4450	4450	4450	2
467	20230728	122800	429286895	4450	4450	4450	4450	3
468	20230728	122700	429273545	4470	4470	4470	4470	0
469	20230728	122600	429273545	4470	4470	4470	4470	230
470	20230728	122500	428245445	4470	4470	4470	4470	15
471	20230728	122400	428178395	4470	4470	4470	4470	18
472	20230728	122300	428097935	4465	4465	4465	4465	0
473	20230728	122200	428097935	4465	4465	4470	4465	56
474	20230728	122100	427847650	4465	4460	4465	4460	317
475	20230728	122000	426432255	4460	4460	4460	4460	1142
476	20230728	121900	421338935	4450	4450	4450	4450	116
477	20230728	121800	420822735	4450	4450	4455	4450	427
478	20230728	121700	418920805	4445	4445	4445	4445	1514
479	20230728	121600	412191075	4445	4445	4445	4445	36
480	20230728	121500	412031055	4445	4445	4445	4445	25
481	20230728	121400	411919930	4435	4445	4445	4435	93
482	20230728	121300	411506975	4435	4435	4435	4435	0
483	20230728	121200	411506975	4435	4435	4435	4435	5000
484	20230728	121100	389331975	4435	4435	4435	4435	2
485	20230728	121000	389323105	4435	4435	4435	4435	0
486	20230728	120900	389323105	4435	4435	4435	4435	0
487	20230728	120800	389323105	4435	4435	4435	4435	130
488	20230728	120700	388746555	4435	4435	4435	4435	10
489	20230728	120600	388702205	4435	4445	4445	4435	1000
490	20230728	120500	384266250	4440	4440	4440	4440	0
491	20230728	120400	384266250	4440	4440	4440	4440	0
492	20230728	120300	384266250	4440	4440	4440	4440	55
493	20230728	120200	384022050	4440	4440	4440	4440	0
494	20230728	120100	384022050	4440	4445	4445	4440	320
495	20230728	120000	382601200	4440	4440	4440	4440	10
496	20230728	115900	382556800	4455	4455	4455	4455	9
497	20230728	115800	382516705	4440	4440	4440	4440	25
498	20230728	115700	382405705	4440	4440	4440	4440	271
499	20230728	115600	381202465	4440	4435	4440	4435	139
500	20230728	115500	380585975	4435	4450	4450	4435	1081
501	20230728	115400	375781645	4450	4460	4460	4450	948
502	20230728	115300	371558565	4450	4450	4450	4450	20
503	20230728	115200	371469565	4460	4460	4460	4460	0
504	20230728	115100	371469565	4460	4460	4460	4460	10
505	20230728	115000	371424965	4450	4450	4450	4450	0
506	20230728	114900	371424965	4450	4450	4450	4450	3
507	20230728	114800	371411615	4450	4450	4450	4450	0
508	20230728	114700	371411615	4450	4450	4450	4450	910
509	20230728	114600	367362115	4450	4450	4450	4450	1826
510	20230728	114500	359236415	4450	4450	4450	4445	205
511	20230728	114400	358325165	4445	4445	4445	4445	223
512	20230728	114300	357333930	4450	4450	4450	4450	679
513	20230728	114200	354312380	4450	4450	4450	4450	2
514	20230728	114100	354303480	4460	4460	4460	4460	942
515	20230728	114000	350102160	4450	4450	4460	4450	1074
516	20230728	113900	345312860	4460	4450	4460	4450	313
517	20230728	113800	343919010	4460	4460	4460	4460	0
518	20230728	113700	343919010	4460	4460	4460	4460	0
519	20230728	113600	343919010	4460	4460	4460	4460	105
520	20230728	113500	343450710	4465	4465	4465	4465	45
521	20230728	113400	343249785	4465	4465	4465	4465	16
522	20230728	113300	343178345	4465	4465	4465	4465	57
523	20230728	113200	342923840	4465	4465	4465	4465	4
524	20230728	113100	342905980	4465	4465	4465	4465	0
525	20230728	113000	342905980	4465	4465	4465	4465	2
526	20230728	112900	342897050	4465	4465	4465	4465	1010
527	20230728	112800	338387400	4460	4460	4460	4460	40
528	20230728	112700	338209000	4460	4460	4460	4460	0
529	20230728	112600	338209000	4460	4460	4460	4460	60
530	20230728	112500	337941400	4460	4460	4460	4460	6
531	20230728	112400	337914640	4460	4460	4460	4460	10
532	20230728	112300	337870040	4460	4460	4460	4460	330
533	20230728	112200	336398240	4460	4460	4460	4455	305
534	20230728	112100	335039445	4460	4460	4460	4460	0
535	20230728	112000	335039445	4460	4455	4460	4455	116
536	20230728	111900	334522140	4460	4455	4460	4455	12
537	20230728	111800	334468630	4465	4465	4465	4465	130
538	20230728	111700	333888180	4460	4460	4460	4460	411
539	20230728	111600	332055120	4460	4460	4460	4460	52
540	20230728	111500	331823200	4460	4460	4460	4455	202
541	20230728	111400	330922285	4455	4455	4455	4455	150
542	20230728	111300	330254035	4455	4455	4455	4455	1
543	20230728	111200	330249580	4455	4460	4460	4455	175
544	20230728	111100	329469380	4460	4455	4460	4455	2
545	20230728	111000	329460465	4455	4455	4455	4455	229
546	20230728	110900	328440270	4455	4450	4455	4450	755
547	20230728	110800	325079535	4450	4450	4450	4450	48
548	20230728	110700	324865935	4445	4445	4445	4445	0
549	20230728	110600	324865935	4445	4445	4445	4445	165
550	20230728	110500	324132510	4445	4445	4445	4445	46
551	20230728	110400	323928040	4445	4445	4445	4445	157
552	20230728	110300	323230175	4445	4445	4445	4445	480
553	20230728	110200	321096575	4445	4445	4445	4445	28
554	20230728	110100	320972115	4445	4445	4445	4445	5
555	20230728	110000	320949890	4440	4445	4445	4440	26
556	20230728	105900	320834430	4440	4440	4440	4440	463
557	20230728	105800	318778710	4440	4435	4440	4435	23
558	20230728	105700	318676605	4435	4440	4440	4435	4
559	20230728	105600	318658860	4435	4440	4440	4435	79
560	20230728	105500	318308250	4430	4430	4430	4430	50
561	20230728	105400	318086750	4440	4440	4440	4440	0
562	20230728	105300	318086750	4440	4435	4440	4435	53
563	20230728	105200	317851505	4440	4435	4440	4435	500
564	20230728	105100	315631815	4430	4435	4435	4430	49
565	20230728	105000	315414510	4435	4430	4435	4430	9
566	20230728	104900	315374615	4430	4430	4430	4430	5
567	20230728	104800	315352465	4440	4430	4440	4425	114
568	20230728	104700	314846490	4435	4430	4435	4430	33
569	20230728	104600	314700195	4430	4430	4430	4430	33
570	20230728	104500	314554005	4440	4430	4440	4430	300
571	20230728	104400	313222125	4420	4420	4420	4420	23
572	20230728	104300	313120465	4420	4425	4425	4420	770
573	20230728	104200	309717040	4425	4425	4425	4425	5
574	20230728	104100	309694915	4410	4410	4410	4410	98
575	20230728	104000	309262735	4410	4430	4430	4410	81
576	20230728	103900	308905165	4405	4405	4405	4405	0
577	20230728	103800	308905165	4405	4405	4405	4405	0
578	20230728	103700	308905165	4405	4405	4405	4405	180
579	20230728	103600	308112265	4405	4405	4405	4405	0
580	20230728	103500	308112265	4405	4405	4405	4405	1405
581	20230728	103400	301923240	4410	4410	4410	4410	0
582	20230728	103300	301923240	4410	4435	4435	4410	599
583	20230728	103200	299273140	4440	4440	4440	4440	1
584	20230728	103100	299268700	4440	4450	4455	4440	1240
585	20230728	103000	293754330	4450	4455	4455	4450	313
586	20230728	102900	292360215	4455	4445	4455	4445	2183
587	20230728	102800	282643645	4445	4440	4450	4440	963
588	20230728	102700	278365645	4440	4450	4450	4440	613
589	20230728	102600	275639805	4445	4445	4445	4440	243
590	20230728	102500	274559770	4445	4445	4445	4445	112
591	20230728	102400	274061930	4445	4440	4445	4440	1747
592	20230728	102300	266297210	4440	4445	4445	4440	12
593	20230728	102200	266243900	4445	4445	4445	4445	27
594	20230728	102100	266123885	4430	4430	4430	4430	113
595	20230728	102000	265623295	4435	4430	4440	4430	753
596	20230728	101900	262282085	4430	4435	4435	4430	29
597	20230728	101800	262153540	4440	4440	4440	4440	53
598	20230728	101700	261918220	4440	4440	4440	4440	82
599	20230728	101600	261554140	4440	4440	4440	4440	20
600	20230728	101500	261465340	4440	4440	4440	4440	15
601	20230728	101400	261398740	4445	4445	4445	4445	100
602	20230728	101300	260954240	4445	4445	4445	4440	1804
603	20230728	101200	252944440	4445	4440	4445	4440	223
604	20230728	101100	251954295	4440	4420	4440	4420	1850
605	20230728	101000	243757855	4415	4415	4415	4415	6
606	20230728	100900	243731365	4415	4415	4415	4415	167
607	20230728	100800	242994060	4415	4400	4415	4395	25
608	20230728	100700	242884140	4395	4400	4400	4395	34
609	20230728	100600	242734545	4395	4395	4395	4390	104
610	20230728	100500	242277885	4390	4390	4390	4390	100
611	20230728	100400	241838885	4410	4410	4415	4410	356
612	20230728	100300	240267590	4380	4405	4415	4380	373
613	20230728	100200	238622190	4375	4400	4405	4375	537
614	20230728	100100	236267880	4400	4400	4400	4375	118
615	20230728	100000	235749180	4410	4410	4410	4410	9
616	20230728	095900	235709490	4410	4400	4410	4400	131
617	20230728	095800	235132980	4400	4395	4400	4395	147
618	20230728	095700	234486255	4400	4400	4400	4400	18
619	20230728	095600	234407055	4400	4370	4400	4370	207
620	20230728	095500	233496465	4370	4370	4370	4370	0
621	20230728	095400	233496465	4370	4360	4370	4360	41
622	20230728	095300	233317695	4360	4360	4360	4360	100
623	20230728	095200	232881695	4365	4365	4365	4360	1642
624	20230728	095100	225718855	4365	4390	4395	4365	379
625	20230728	095000	224059975	4400	4405	4405	4400	1110
626	20230728	094900	219174975	4415	4415	4415	4415	0
627	20230728	094800	219174975	4415	4415	4415	4415	40
628	20230728	094700	218998375	4420	4430	4430	4420	772
629	20230728	094600	215586125	4430	4430	4430	4430	158
630	20230728	094500	214886185	4430	4435	4435	4430	810
631	20230728	094400	211294870	4435	4435	4435	4430	520
632	20230728	094300	208989245	4435	4430	4435	4430	2195
633	20230728	094200	199261395	4435	4430	4435	4430	6
634	20230728	094100	199234790	4435	4420	4435	4420	43
635	20230728	094000	199044280	4435	4435	4435	4435	3
636	20230728	093900	199030975	4435	4440	4450	4435	1908
637	20230728	093800	190553425	4440	4415	4450	4415	1825
638	20230728	093700	182465475	4415	4410	4415	4365	4195
639	20230728	093600	164089130	4410	4430	4430	4410	36
640	20230728	093500	163929730	4430	4410	4430	4410	2092
641	20230728	093400	154693270	4410	4410	4410	4390	638
642	20230728	093300	151885745	4395	4415	4415	4395	397
643	20230728	093200	150137465	4415	4415	4415	4415	20
644	20230728	093100	150049165	4415	4410	4415	4405	196
645	20230728	093000	149185275	4420	4415	4435	4415	817
646	20230728	092900	145577450	4415	4410	4415	4410	408
647	20230728	092800	143777720	4405	4410	4410	4405	879
648	20230728	092700	139901435	4415	4425	4425	4415	288
649	20230728	092600	138629890	4425	4440	4440	4425	169
650	20230728	092500	137881320	4445	4440	4445	4440	953
651	20230728	092400	133649455	4440	4430	4445	4425	2228
652	20230728	092300	123763585	4425	4415	4425	4415	1654
653	20230728	092200	116455825	4415	4425	4425	4415	235
654	20230728	092100	115417450	4425	4410	4425	4410	176
655	20230728	092000	114641235	4410	4410	4410	4410	229
656	20230728	091900	113631345	4410	4410	4410	4410	35
657	20230728	091800	113476995	4410	4395	4410	4395	138
658	20230728	091700	112870060	4395	4395	4400	4395	1387
659	20230728	091600	106774045	4395	4405	4440	4395	1627
660	20230728	091500	99612490	4440	4445	4445	4435	800
661	20230728	091400	96057020	4440	4450	4450	4440	1206
662	20230728	091300	90696950	4450	4445	4450	4440	1490
663	20230728	091200	84074860	4440	4440	4445	4440	578
664	20230728	091100	81508525	4440	4400	4440	4385	1978
665	20230728	091000	72741745	4400	4385	4405	4385	6519
666	20230728	090900	44086045	4390	4380	4400	4375	3385
667	20230728	090800	29228575	4375	4375	4375	4375	67
668	20230728	090700	28935450	4370	4335	4370	4335	454
669	20230728	090600	26961915	4330	4325	4330	4320	962
670	20230728	090500	22799255	4300	4310	4310	4300	113
671	20230728	090400	22313205	4300	4310	4310	4300	239
672	20230728	090300	21284755	4300	4300	4300	4300	2299
673	20230728	090200	11399055	4300	4330	4330	4300	130
674	20230728	090100	10839635	4330	4300	4330	4270	1256
675	20230728	090000	5439570	4300	4300	4335	4300	1265