KissMeData/080520/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	193600	224204355	4750	4750	4750	4750	4132
3	20230728	193500	224204355	4750	4750	4750	4750	0
4	20230728	193400	224204355	4750	4750	4750	4750	0
5	20230728	193300	224204355	4750	4750	4750	4750	0
6	20230728	193200	224204355	4750	4750	4750	4750	0
7	20230728	193100	224204355	4750	4750	4750	4750	0
8	20230728	193000	224204355	4750	4750	4750	4750	0
9	20230728	192900	224204355	4750	4750	4750	4750	0
10	20230728	192800	224204355	4750	4750	4750	4750	0
11	20230728	192700	224204355	4750	4750	4750	4750	0
12	20230728	192600	224204355	4750	4750	4750	4750	0
13	20230728	192500	224204355	4750	4750	4750	4750	0
14	20230728	192400	224204355	4750	4750	4750	4750	0
15	20230728	192300	224204355	4750	4750	4750	4750	0
16	20230728	192200	224204355	4750	4750	4750	4750	0
17	20230728	192100	224204355	4750	4750	4750	4750	0
18	20230728	192000	224204355	4750	4750	4750	4750	0
19	20230728	191900	224204355	4750	4750	4750	4750	0
20	20230728	191800	224204355	4750	4750	4750	4750	0
21	20230728	191700	224204355	4750	4750	4750	4750	0
22	20230728	191600	224204355	4750	4750	4750	4750	0
23	20230728	191500	224204355	4750	4750	4750	4750	0
24	20230728	191400	224204355	4750	4750	4750	4750	0
25	20230728	191300	224204355	4750	4750	4750	4750	0
26	20230728	191200	224204355	4750	4750	4750	4750	0
27	20230728	191100	224204355	4750	4750	4750	4750	0
28	20230728	191000	224204355	4750	4750	4750	4750	0
29	20230728	190900	224204355	4750	4750	4750	4750	0
30	20230728	190800	224204355	4750	4750	4750	4750	0
31	20230728	190700	224204355	4750	4750	4750	4750	0
32	20230728	190600	224204355	4750	4750	4750	4750	4132
33	20230728	190500	224204355	4750	4750	4750	4750	0
34	20230728	190400	224204355	4750	4750	4750	4750	0
35	20230728	190300	224204355	4750	4750	4750	4750	0
36	20230728	190200	224204355	4750	4750	4750	4750	0
37	20230728	190100	224204355	4750	4750	4750	4750	0
38	20230728	190000	224204355	4750	4750	4750	4750	0
39	20230728	185900	224204355	4750	4750	4750	4750	0
40	20230728	185800	224204355	4750	4750	4750	4750	0
41	20230728	185700	224204355	4750	4750	4750	4750	0
42	20230728	185600	224204355	4750	4750	4750	4750	0
43	20230728	185500	224204355	4750	4750	4750	4750	0
44	20230728	185400	224204355	4750	4750	4750	4750	0
45	20230728	185300	224204355	4750	4750	4750	4750	0
46	20230728	185200	224204355	4750	4750	4750	4750	0
47	20230728	185100	224204355	4750	4750	4750	4750	0
48	20230728	185000	224204355	4750	4750	4750	4750	0
49	20230728	184900	224204355	4750	4750	4750	4750	0
50	20230728	184800	224204355	4750	4750	4750	4750	0
51	20230728	184700	224204355	4750	4750	4750	4750	0
52	20230728	184600	224204355	4750	4750	4750	4750	0
53	20230728	184500	224204355	4750	4750	4750	4750	0
54	20230728	184400	224204355	4750	4750	4750	4750	0
55	20230728	184300	224204355	4750	4750	4750	4750	0
56	20230728	184200	224204355	4750	4750	4750	4750	0
57	20230728	184100	224204355	4750	4750	4750	4750	0
58	20230728	184000	224204355	4750	4750	4750	4750	0
59	20230728	183900	224204355	4750	4750	4750	4750	0
60	20230728	183800	224204355	4750	4750	4750	4750	0
61	20230728	183700	224204355	4750	4750	4750	4750	0
62	20230728	183600	224204355	4750	4750	4750	4750	4132
63	20230728	183500	224204355	4750	4750	4750	4750	0
64	20230728	183400	224204355	4750	4750	4750	4750	0
65	20230728	183300	224204355	4750	4750	4750	4750	0
66	20230728	183200	224204355	4750	4750	4750	4750	0
67	20230728	183100	224204355	4750	4750	4750	4750	0
68	20230728	183000	224204355	4750	4750	4750	4750	0
69	20230728	182900	224204355	4750	4750	4750	4750	0
70	20230728	182800	224204355	4750	4750	4750	4750	0
71	20230728	182700	224204355	4750	4750	4750	4750	0
72	20230728	182600	224204355	4750	4750	4750	4750	0
73	20230728	182500	224204355	4750	4750	4750	4750	0
74	20230728	182400	224204355	4750	4750	4750	4750	0
75	20230728	182300	224204355	4750	4750	4750	4750	0
76	20230728	182200	224204355	4750	4750	4750	4750	0
77	20230728	182100	224204355	4750	4750	4750	4750	0
78	20230728	182000	224204355	4750	4750	4750	4750	0
79	20230728	181900	224204355	4750	4750	4750	4750	0
80	20230728	181800	224204355	4750	4750	4750	4750	0
81	20230728	181700	224204355	4750	4750	4750	4750	0
82	20230728	181600	224204355	4750	4750	4750	4750	0
83	20230728	181500	224204355	4750	4750	4750	4750	0
84	20230728	181400	224204355	4750	4750	4750	4750	0
85	20230728	181300	224204355	4750	4750	4750	4750	0
86	20230728	181200	224204355	4750	4750	4750	4750	0
87	20230728	181100	224204355	4750	4750	4750	4750	0
88	20230728	181000	224204355	4750	4750	4750	4750	0
89	20230728	180900	224204355	4750	4750	4750	4750	0
90	20230728	180800	224204355	4750	4750	4750	4750	0
91	20230728	180700	224204355	4750	4750	4750	4750	0
92	20230728	180600	224204355	4750	4750	4750	4750	4132
93	20230728	180500	224204355	4750	4750	4750	4750	0
94	20230728	180400	224204355	4750	4750	4750	4750	0
95	20230728	180300	224204355	4750	4750	4750	4750	0
96	20230728	180200	224204355	4750	4750	4750	4750	0
97	20230728	180100	224204355	4750	4750	4750	4750	0
98	20230728	180000	224204355	4750	4750	4750	4750	0
99	20230728	175900	224204355	4750	4750	4750	4750	0
100	20230728	175800	224204355	4750	4750	4750	4750	0
101	20230728	175700	224204355	4750	4750	4750	4750	0
102	20230728	175600	224204355	4750	4750	4750	4750	0
103	20230728	175500	224204355	4750	4750	4750	4750	0
104	20230728	175400	224204355	4750	4750	4750	4750	0
105	20230728	175300	224204355	4750	4750	4750	4750	0
106	20230728	175200	224204355	4750	4750	4750	4750	0
107	20230728	175100	224204355	4750	4750	4750	4750	0
108	20230728	175000	224204355	4750	4750	4750	4750	0
109	20230728	174900	224204355	4750	4750	4750	4750	0
110	20230728	174800	224204355	4750	4750	4750	4750	0
111	20230728	174700	224204355	4750	4750	4750	4750	0
112	20230728	174600	224204355	4750	4750	4750	4750	0
113	20230728	174500	224204355	4750	4750	4750	4750	0
114	20230728	174400	224204355	4750	4750	4750	4750	0
115	20230728	174300	224204355	4750	4750	4750	4750	0
116	20230728	174200	224204355	4750	4750	4750	4750	0
117	20230728	174100	224204355	4750	4750	4750	4750	0
118	20230728	174000	224204355	4750	4750	4750	4750	0
119	20230728	173900	224204355	4750	4750	4750	4750	0
120	20230728	173800	224204355	4750	4750	4750	4750	0
121	20230728	173700	224204355	4750	4750	4750	4750	0
122	20230728	173600	224204355	4750	4750	4750	4750	4132
123	20230728	173500	224204355	4750	4750	4750	4750	0
124	20230728	173400	224204355	4750	4750	4750	4750	0
125	20230728	173300	224204355	4750	4750	4750	4750	0
126	20230728	173200	224204355	4750	4750	4750	4750	0
127	20230728	173100	224204355	4750	4750	4750	4750	0
128	20230728	173000	224204355	4750	4750	4750	4750	0
129	20230728	172900	224204355	4750	4750	4750	4750	0
130	20230728	172800	224204355	4750	4750	4750	4750	0
131	20230728	172700	224204355	4750	4750	4750	4750	0
132	20230728	172600	224204355	4750	4750	4750	4750	0
133	20230728	172500	224204355	4750	4750	4750	4750	0
134	20230728	172400	224204355	4750	4750	4750	4750	0
135	20230728	172300	224204355	4750	4750	4750	4750	0
136	20230728	172200	224204355	4750	4750	4750	4750	0
137	20230728	172100	224204355	4750	4750	4750	4750	0
138	20230728	172000	224204355	4750	4750	4750	4750	0
139	20230728	171900	224204355	4750	4750	4750	4750	0
140	20230728	171800	224204355	4750	4750	4750	4750	0
141	20230728	171700	224204355	4750	4750	4750	4750	0
142	20230728	171600	224204355	4750	4750	4750	4750	0
143	20230728	171500	224204355	4750	4750	4750	4750	0
144	20230728	171400	224204355	4750	4750	4750	4750	0
145	20230728	171300	224204355	4750	4750	4750	4750	0
146	20230728	171200	224204355	4750	4750	4750	4750	0
147	20230728	171100	224204355	4750	4750	4750	4750	0
148	20230728	171000	224204355	4750	4750	4750	4750	0
149	20230728	170900	224204355	4750	4750	4750	4750	0
150	20230728	170800	224204355	4750	4750	4750	4750	0
151	20230728	170700	224204355	4750	4750	4750	4750	0
152	20230728	170600	224204355	4750	4750	4750	4750	4132
153	20230728	170500	224204355	4750	4750	4750	4750	0
154	20230728	170400	224204355	4750	4750	4750	4750	0
155	20230728	170300	224204355	4750	4750	4750	4750	0
156	20230728	170200	224204355	4750	4750	4750	4750	0
157	20230728	170100	224204355	4750	4750	4750	4750	0
158	20230728	170000	224204355	4750	4750	4750	4750	0
159	20230728	165900	224204355	4750	4750	4750	4750	0
160	20230728	165800	224204355	4750	4750	4750	4750	0
161	20230728	165700	224204355	4750	4750	4750	4750	0
162	20230728	165600	224204355	4750	4750	4750	4750	0
163	20230728	165500	224204355	4750	4750	4750	4750	0
164	20230728	165400	224204355	4750	4750	4750	4750	0
165	20230728	165300	224204355	4750	4750	4750	4750	0
166	20230728	165200	224204355	4750	4750	4750	4750	0
167	20230728	165100	224204355	4750	4750	4750	4750	0
168	20230728	165000	224204355	4750	4750	4750	4750	0
169	20230728	164900	224204355	4750	4750	4750	4750	0
170	20230728	164800	224204355	4750	4750	4750	4750	0
171	20230728	164700	224204355	4750	4750	4750	4750	0
172	20230728	164600	224204355	4750	4750	4750	4750	0
173	20230728	164500	224204355	4750	4750	4750	4750	0
174	20230728	164400	224204355	4750	4750	4750	4750	0
175	20230728	164300	224204355	4750	4750	4750	4750	0
176	20230728	164200	224204355	4750	4750	4750	4750	0
177	20230728	164100	224204355	4750	4750	4750	4750	0
178	20230728	164000	224204355	4750	4750	4750	4750	0
179	20230728	163900	224204355	4750	4750	4750	4750	0
180	20230728	163800	224204355	4750	4750	4750	4750	0
181	20230728	163700	224204355	4750	4750	4750	4750	0
182	20230728	163600	224204355	4750	4750	4750	4750	4132
183	20230728	163500	224204355	4750	4750	4750	4750	0
184	20230728	163400	224204355	4750	4750	4750	4750	0
185	20230728	163300	224204355	4750	4750	4750	4750	0
186	20230728	163200	224204355	4750	4750	4750	4750	0
187	20230728	163100	224204355	4750	4750	4750	4750	0
188	20230728	163000	224204355	4750	4750	4750	4750	0
189	20230728	162900	224204355	4750	4750	4750	4750	0
190	20230728	162800	224204355	4750	4750	4750	4750	0
191	20230728	162700	224204355	4750	4750	4750	4750	0
192	20230728	162600	224204355	4750	4750	4750	4750	0
193	20230728	162500	224204355	4750	4750	4750	4750	0
194	20230728	162400	224204355	4750	4750	4750	4750	0
195	20230728	162300	224204355	4750	4750	4750	4750	0
196	20230728	162200	224204355	4750	4750	4750	4750	0
197	20230728	162100	224204355	4750	4750	4750	4750	0
198	20230728	162000	224204355	4750	4750	4750	4750	0
199	20230728	161900	224204355	4750	4750	4750	4750	0
200	20230728	161800	224204355	4750	4750	4750	4750	0
201	20230728	161700	224204355	4750	4750	4750	4750	0
202	20230728	161600	224204355	4750	4750	4750	4750	0
203	20230728	161500	224204355	4750	4750	4750	4750	0
204	20230728	161400	224204355	4750	4750	4750	4750	0
205	20230728	161300	224204355	4750	4750	4750	4750	0
206	20230728	161200	224204355	4750	4750	4750	4750	0
207	20230728	161100	224204355	4750	4750	4750	4750	0
208	20230728	161000	224204355	4750	4750	4750	4750	0
209	20230728	160900	224204355	4750	4750	4750	4750	0
210	20230728	160800	224204355	4750	4750	4750	4750	0
211	20230728	160700	224204355	4750	4750	4750	4750	0
212	20230728	160600	224204355	4750	4750	4750	4750	4132
213	20230728	160500	224204355	4750	4750	4750	4750	0
214	20230728	160400	224204355	4750	4750	4750	4750	0
215	20230728	160300	224204355	4750	4750	4750	4750	0
216	20230728	160200	224204355	4750	4750	4750	4750	0
217	20230728	160100	224204355	4750	4750	4750	4750	0
218	20230728	160000	224204355	4750	4750	4750	4750	0
219	20230728	155900	224204355	4750	4750	4750	4750	0
220	20230728	155800	224204355	4750	4750	4750	4750	0
221	20230728	155700	224204355	4750	4750	4750	4750	0
222	20230728	155600	224204355	4750	4750	4750	4750	0
223	20230728	155500	224204355	4750	4750	4750	4750	0
224	20230728	155400	224204355	4750	4750	4750	4750	0
225	20230728	155300	224204355	4750	4750	4750	4750	0
226	20230728	155200	224204355	4750	4750	4750	4750	0
227	20230728	155100	224204355	4750	4750	4750	4750	0
228	20230728	155000	224204355	4750	4750	4750	4750	0
229	20230728	154900	224204355	4750	4750	4750	4750	0
230	20230728	154800	224204355	4750	4750	4750	4750	0
231	20230728	154700	224204355	4750	4750	4750	4750	0
232	20230728	154600	224204355	4750	4750	4750	4750	0
233	20230728	154500	224204355	4750	4750	4750	4750	0
234	20230728	154400	224204355	4750	4750	4750	4750	0
235	20230728	154300	224204355	4750	4750	4750	4750	0
236	20230728	154200	224204355	4750	4750	4750	4750	0
237	20230728	154100	224204355	4750	4750	4750	4750	0
238	20230728	154000	224204355	4750	4750	4750	4750	0
239	20230728	153900	224204355	4750	4750	4750	4750	0
240	20230728	153800	224204355	4750	4750	4750	4750	0
241	20230728	153700	224204355	4750	4750	4750	4750	0
242	20230728	153600	224204355	4750	4750	4750	4750	4132
243	20230728	153500	224204355	4750	4750	4750	4750	0
244	20230728	153400	224204355	4750	4750	4750	4750	0
245	20230728	153300	224204355	4750	4750	4750	4750	0
246	20230728	153200	224204355	4750	4750	4750	4750	0
247	20230728	153100	224204355	4750	4750	4750	4750	0
248	20230728	153000	224204355	4750	4750	4750	4750	4132
249	20230728	152900	204577355	4700	4700	4700	4700	0
250	20230728	152800	204577355	4700	4700	4700	4700	0
251	20230728	152700	204577355	4700	4700	4700	4700	0
252	20230728	152600	204577355	4700	4700	4700	4700	0
253	20230728	152500	204577355	4700	4700	4700	4700	0
254	20230728	152400	204577355	4700	4700	4700	4700	0
255	20230728	152300	204577355	4700	4700	4700	4700	0
256	20230728	152200	204577355	4700	4700	4700	4700	0
257	20230728	152100	204577355	4700	4700	4700	4700	0
258	20230728	152000	204577355	4700	4700	4700	4700	0
259	20230728	151900	204577355	4700	4670	4700	4670	168
260	20230728	151800	203792765	4700	4700	4700	4700	10
261	20230728	151700	203745765	4700	4700	4700	4700	0
262	20230728	151600	203745765	4700	4700	4700	4700	0
263	20230728	151500	203745765	4700	4675	4700	4670	133
264	20230728	151400	203124215	4700	4700	4700	4700	1
265	20230728	151300	203119515	4670	4670	4670	4670	0
266	20230728	151200	203119515	4670	4670	4670	4670	0
267	20230728	151100	203119515	4670	4700	4700	4670	2641
268	20230728	151000	190778655	4700	4700	4700	4700	86
269	20230728	150900	190374455	4700	4700	4700	4700	0
270	20230728	150800	190374455	4700	4700	4700	4700	100
271	20230728	150700	189904455	4700	4700	4700	4700	0
272	20230728	150600	189904455	4700	4705	4710	4700	1104
273	20230728	150500	184713645	4705	4705	4705	4705	216
274	20230728	150400	183697365	4705	4695	4705	4695	235
275	20230728	150300	182593515	4675	4690	4690	4675	274
276	20230728	150200	181309415	4690	4690	4690	4690	0
277	20230728	150100	181309415	4690	4690	4690	4690	0
278	20230728	150000	181309415	4690	4675	4690	4675	8
279	20230728	145900	181271935	4675	4675	4675	4675	8
280	20230728	145800	181234535	4685	4685	4685	4685	0
281	20230728	145700	181234535	4685	4685	4685	4685	0
282	20230728	145600	181234535	4685	4685	4685	4685	1
283	20230728	145500	181229850	4685	4685	4685	4685	0
284	20230728	145400	181229850	4685	4685	4685	4685	0
285	20230728	145300	181229850	4685	4685	4685	4685	0
286	20230728	145200	181229850	4685	4685	4685	4685	24
287	20230728	145100	181117410	4685	4685	4685	4685	0
288	20230728	145000	181117410	4685	4685	4685	4685	0
289	20230728	144900	181117410	4685	4685	4685	4685	0
290	20230728	144800	181117410	4685	4685	4685	4685	0
291	20230728	144700	181117410	4685	4685	4685	4685	196
292	20230728	144600	180199150	4665	4665	4665	4665	0
293	20230728	144500	180199150	4665	4665	4665	4665	0
294	20230728	144400	180199150	4665	4665	4665	4665	49
295	20230728	144300	179970565	4665	4665	4665	4665	0
296	20230728	144200	179970565	4665	4665	4665	4665	0
297	20230728	144100	179970565	4665	4665	4665	4665	0
298	20230728	144000	179970565	4665	4670	4670	4665	121
299	20230728	143900	179405755	4670	4670	4670	4670	0
300	20230728	143800	179405755	4670	4670	4670	4670	0
301	20230728	143700	179405755	4670	4670	4670	4665	151
302	20230728	143600	178701160	4665	4665	4665	4665	0
303	20230728	143500	178701160	4665	4665	4665	4665	0
304	20230728	143400	178701160	4665	4665	4665	4665	0
305	20230728	143300	178701160	4665	4665	4665	4665	72
306	20230728	143200	178365280	4690	4690	4690	4690	1
307	20230728	143100	178360590	4665	4675	4675	4665	970
308	20230728	143000	173831640	4690	4690	4690	4690	0
309	20230728	142900	173831640	4690	4690	4690	4690	0
310	20230728	142800	173831640	4690	4690	4690	4690	0
311	20230728	142700	173831640	4690	4690	4690	4690	39
312	20230728	142600	173648730	4675	4675	4675	4675	0
313	20230728	142500	173648730	4675	4675	4675	4675	0
314	20230728	142400	173648730	4675	4675	4675	4675	0
315	20230728	142300	173648730	4675	4675	4675	4675	170
316	20230728	142200	172853980	4675	4675	4675	4675	0
317	20230728	142100	172853980	4675	4675	4675	4675	1
318	20230728	142000	172849305	4675	4675	4675	4675	0
319	20230728	141900	172849305	4675	4685	4685	4675	1000
320	20230728	141800	168172385	4690	4690	4690	4690	0
321	20230728	141700	168172385	4690	4690	4690	4690	0
322	20230728	141600	168172385	4690	4690	4690	4690	0
323	20230728	141500	168172385	4690	4690	4690	4690	3
324	20230728	141400	168158315	4700	4700	4700	4700	190
325	20230728	141300	167265315	4700	4700	4700	4700	0
326	20230728	141200	167265315	4700	4700	4700	4700	0
327	20230728	141100	167265315	4700	4700	4700	4700	11
328	20230728	141000	167213615	4700	4700	4700	4700	0
329	20230728	140900	167213615	4700	4700	4700	4700	0
330	20230728	140800	167213615	4700	4700	4700	4700	0
331	20230728	140700	167213615	4700	4695	4700	4695	110
332	20230728	140600	166697160	4695	4695	4695	4695	200
333	20230728	140500	165758160	4700	4700	4700	4700	72
334	20230728	140400	165419760	4695	4695	4695	4695	281
335	20230728	140300	164100465	4695	4695	4695	4695	100
336	20230728	140200	163630965	4695	4695	4695	4695	0
337	20230728	140100	163630965	4695	4695	4695	4695	0
338	20230728	140000	163630965	4695	4695	4695	4695	0
339	20230728	135900	163630965	4695	4695	4695	4695	0
340	20230728	135800	163630965	4695	4695	4695	4695	0
341	20230728	135700	163630965	4695	4695	4695	4695	52
342	20230728	135600	163386825	4695	4685	4695	4685	241
343	20230728	135500	162256860	4685	4685	4685	4685	0
344	20230728	135400	162256860	4685	4685	4685	4685	2
345	20230728	135300	162247490	4665	4665	4665	4665	0
346	20230728	135200	162247490	4665	4665	4665	4665	1
347	20230728	135100	162242825	4685	4685	4685	4685	0
348	20230728	135000	162242825	4685	4685	4685	4685	0
349	20230728	134900	162242825	4685	4685	4685	4685	3
350	20230728	134800	162228770	4665	4665	4665	4665	11
351	20230728	134700	162177455	4685	4685	4685	4685	100
352	20230728	134600	161708955	4665	4665	4665	4665	0
353	20230728	134500	161708955	4665	4665	4665	4665	0
354	20230728	134400	161708955	4665	4665	4665	4665	0
355	20230728	134300	161708955	4665	4665	4665	4665	4
356	20230728	134200	161690295	4665	4665	4665	4665	1
357	20230728	134100	161685630	4685	4685	4685	4685	0
358	20230728	134000	161685630	4685	4685	4685	4685	0
359	20230728	133900	161685630	4685	4685	4685	4685	106
360	20230728	133800	161189020	4685	4685	4685	4685	10
361	20230728	133700	161142170	4665	4665	4665	4665	0
362	20230728	133600	161142170	4665	4665	4665	4665	143
363	20230728	133500	160475075	4665	4665	4665	4665	87
364	20230728	133400	160069220	4685	4670	4685	4670	2
365	20230728	133300	160059865	4665	4665	4665	4665	0
366	20230728	133200	160059865	4665	4665	4665	4665	0
367	20230728	133100	160059865	4665	4665	4665	4665	70
368	20230728	133000	159733315	4665	4670	4670	4665	10
369	20230728	132900	159686655	4665	4665	4665	4665	0
370	20230728	132800	159686655	4665	4665	4665	4665	0
371	20230728	132700	159686655	4665	4665	4665	4665	13
372	20230728	132600	159626010	4665	4665	4665	4665	0
373	20230728	132500	159626010	4665	4670	4670	4665	13
374	20230728	132400	159565335	4680	4680	4680	4680	0
375	20230728	132300	159565335	4680	4680	4680	4680	0
376	20230728	132200	159565335	4680	4680	4680	4680	0
377	20230728	132100	159565335	4680	4680	4680	4680	1077
378	20230728	132000	154524975	4680	4680	4680	4680	0
379	20230728	131900	154524975	4680	4680	4680	4680	1
380	20230728	131800	154520295	4680	4680	4680	4680	0
381	20230728	131700	154520295	4680	4680	4680	4680	0
382	20230728	131600	154520295	4680	4680	4680	4680	23
383	20230728	131500	154412655	4665	4665	4665	4665	0
384	20230728	131400	154412655	4665	4665	4665	4665	0
385	20230728	131300	154412655	4665	4665	4665	4665	0
386	20230728	131200	154412655	4665	4665	4665	4665	19
387	20230728	131100	154324020	4680	4680	4680	4680	1
388	20230728	131000	154319340	4680	4680	4680	4680	2
389	20230728	130900	154309980	4670	4670	4670	4670	0
390	20230728	130800	154309980	4670	4670	4670	4670	1083
391	20230728	130700	149252370	4670	4670	4670	4670	0
392	20230728	130600	149252370	4670	4680	4680	4670	1179
393	20230728	130500	143741255	4685	4685	4685	4685	2
394	20230728	130400	143731885	4690	4690	4690	4690	0
395	20230728	130300	143731885	4690	4690	4690	4690	0
396	20230728	130200	143731885	4690	4690	4695	4690	101
397	20230728	130100	143258190	4690	4680	4690	4680	402
398	20230728	130000	141372820	4690	4685	4690	4685	1721
399	20230728	125900	133308535	4685	4685	4685	4685	100
400	20230728	125800	132840035	4685	4685	4685	4680	110
401	20230728	125700	132324725	4685	4680	4685	4680	16
402	20230728	125600	132249805	4680	4680	4680	4680	0
403	20230728	125500	132249805	4680	4680	4680	4680	25
404	20230728	125400	132132805	4675	4690	4690	4675	39
405	20230728	125300	131950345	4690	4685	4690	4685	213
406	20230728	125200	130951400	4685	4685	4685	4685	206
407	20230728	125100	129986290	4675	4675	4675	4675	308
408	20230728	125000	128546390	4680	4680	4680	4680	2
409	20230728	124900	128537030	4690	4690	4690	4690	0
410	20230728	124800	128537030	4690	4690	4690	4690	50
411	20230728	124700	128302530	4690	4690	4690	4690	0
412	20230728	124600	128302530	4690	4690	4690	4690	4
413	20230728	124500	128283770	4690	4690	4690	4690	155
414	20230728	124400	127556820	4690	4690	4690	4690	258
415	20230728	124300	126346800	4675	4675	4675	4675	0
416	20230728	124200	126346800	4675	4685	4685	4675	694
417	20230728	124100	123096410	4690	4685	4690	4685	427
418	20230728	124000	121095870	4680	4680	4680	4680	0
419	20230728	123900	121095870	4680	4680	4680	4680	130
420	20230728	123800	120487470	4680	4680	4680	4680	0
421	20230728	123700	120487470	4680	4680	4680	4680	1
422	20230728	123600	120482790	4680	4680	4680	4680	0
423	20230728	123500	120482790	4680	4680	4680	4680	2
424	20230728	123400	120473430	4680	4665	4680	4665	235
425	20230728	123300	119375915	4665	4665	4665	4665	3
426	20230728	123200	119361920	4665	4660	4665	4660	24
427	20230728	123100	119250005	4660	4660	4660	4660	90
428	20230728	123000	118830605	4655	4655	4655	4655	1
429	20230728	122900	118825950	4655	4655	4655	4655	0
430	20230728	122800	118825950	4655	4655	4655	4655	3
431	20230728	122700	118811985	4655	4655	4655	4655	50
432	20230728	122600	118579235	4655	4655	4655	4655	0
433	20230728	122500	118579235	4655	4655	4655	4655	0
434	20230728	122400	118579235	4655	4655	4655	4655	30
435	20230728	122300	118439585	4655	4655	4655	4655	0
436	20230728	122200	118439585	4655	4655	4655	4655	0
437	20230728	122100	118439585	4655	4655	4655	4655	0
438	20230728	122000	118439585	4655	4650	4655	4650	100
439	20230728	121900	117974100	4655	4655	4655	4655	377
440	20230728	121800	116219165	4655	4655	4655	4655	0
441	20230728	121700	116219165	4655	4655	4655	4655	0
442	20230728	121600	116219165	4655	4655	4655	4655	0
443	20230728	121500	116219165	4655	4655	4655	4655	0
444	20230728	121400	116219165	4655	4655	4655	4655	1
445	20230728	121300	116214510	4650	4650	4650	4650	100
446	20230728	121200	115749510	4650	4650	4650	4650	0
447	20230728	121100	115749510	4650	4650	4650	4650	0
448	20230728	121000	115749510	4650	4650	4650	4650	13
449	20230728	120900	115689060	4650	4650	4650	4650	0
450	20230728	120800	115689060	4650	4650	4650	4650	0
451	20230728	120700	115689060	4650	4650	4650	4650	0
452	20230728	120600	115689060	4650	4650	4650	4650	272
453	20230728	120500	114424260	4650	4650	4650	4650	10
454	20230728	120400	114377760	4650	4650	4650	4650	0
455	20230728	120300	114377760	4650	4650	4650	4650	0
456	20230728	120200	114377760	4650	4650	4650	4650	0
457	20230728	120100	114377760	4650	4650	4650	4650	0
458	20230728	120000	114377760	4650	4650	4650	4650	0
459	20230728	115900	114377760	4650	4650	4650	4650	10
460	20230728	115800	114331260	4650	4650	4650	4650	0
461	20230728	115700	114331260	4650	4650	4650	4650	0
462	20230728	115600	114331260	4650	4650	4650	4650	0
463	20230728	115500	114331260	4650	4650	4650	4650	0
464	20230728	115400	114331260	4650	4650	4650	4650	0
465	20230728	115300	114331260	4650	4650	4650	4650	0
466	20230728	115200	114331260	4650	4650	4650	4650	5
467	20230728	115100	114308010	4640	4640	4640	4640	0
468	20230728	115000	114308010	4640	4640	4640	4640	13
469	20230728	114900	114247690	4655	4655	4655	4655	1
470	20230728	114800	114243035	4645	4645	4645	4645	0
471	20230728	114700	114243035	4645	4645	4645	4645	0
472	20230728	114600	114243035	4645	4645	4645	4645	0
473	20230728	114500	114243035	4645	4645	4645	4645	59
474	20230728	114400	113968980	4650	4650	4650	4650	9
475	20230728	114300	113927130	4655	4655	4655	4655	0
476	20230728	114200	113927130	4655	4655	4655	4655	0
477	20230728	114100	113927130	4655	4660	4660	4655	21
478	20230728	114000	113829275	4660	4660	4660	4660	5
479	20230728	113900	113805975	4660	4660	4660	4660	50
480	20230728	113800	113572975	4660	4660	4660	4660	51
481	20230728	113700	113335315	4650	4650	4650	4650	0
482	20230728	113600	113335315	4650	4650	4650	4650	501
483	20230728	113500	111005665	4660	4660	4660	4660	1
484	20230728	113400	111001005	4650	4650	4650	4650	5
485	20230728	113300	110977755	4660	4660	4660	4660	1
486	20230728	113200	110973095	4650	4650	4650	4650	139
487	20230728	113100	110326745	4650	4655	4655	4650	61
488	20230728	113000	110043090	4660	4660	4660	4660	0
489	20230728	112900	110043090	4660	4660	4660	4660	135
490	20230728	112800	109413990	4660	4660	4660	4660	0
491	20230728	112700	109413990	4660	4645	4660	4645	609
492	20230728	112600	106579355	4645	4645	4645	4645	15
493	20230728	112500	106509680	4640	4640	4640	4640	0
494	20230728	112400	106509680	4640	4640	4640	4640	0
495	20230728	112300	106509680	4640	4625	4640	4625	3678
496	20230728	112200	89476830	4625	4625	4625	4625	0
497	20230728	112100	89476830	4625	4625	4625	4625	0
498	20230728	112000	89476830	4625	4625	4625	4625	0
499	20230728	111900	89476830	4625	4625	4625	4625	0
500	20230728	111800	89476830	4625	4625	4625	4625	0
501	20230728	111700	89476830	4625	4625	4625	4625	69
502	20230728	111600	89157705	4625	4625	4625	4625	7
503	20230728	111500	89125330	4625	4625	4625	4625	0
504	20230728	111400	89125330	4625	4625	4625	4625	0
505	20230728	111300	89125330	4625	4625	4625	4625	0
506	20230728	111200	89125330	4625	4620	4625	4620	692
507	20230728	111100	85924880	4615	4615	4615	4615	0
508	20230728	111000	85924880	4615	4615	4615	4615	0
509	20230728	110900	85924880	4615	4615	4615	4615	101
510	20230728	110800	85458765	4620	4620	4620	4620	44
511	20230728	110700	85255485	4620	4620	4620	4620	158
512	20230728	110600	84525525	4625	4625	4625	4625	224
513	20230728	110500	83489525	4625	4625	4625	4625	100
514	20230728	110400	83027025	4625	4625	4625	4625	0
515	20230728	110300	83027025	4625	4625	4625	4625	0
516	20230728	110200	83027025	4625	4625	4625	4625	0
517	20230728	110100	83027025	4625	4625	4625	4625	0
518	20230728	110000	83027025	4625	4625	4625	4625	0
519	20230728	105900	83027025	4625	4625	4625	4625	5
520	20230728	105800	83003900	4625	4625	4625	4625	140
521	20230728	105700	82356400	4625	4625	4625	4625	0
522	20230728	105600	82356400	4625	4625	4625	4625	130
523	20230728	105500	81755150	4625	4625	4625	4625	0
524	20230728	105400	81755150	4625	4625	4625	4625	0
525	20230728	105300	81755150	4625	4625	4625	4625	0
526	20230728	105200	81755150	4625	4625	4625	4625	0
527	20230728	105100	81755150	4625	4625	4625	4625	0
528	20230728	105000	81755150	4625	4625	4625	4625	1
529	20230728	104900	81750525	4600	4600	4600	4600	165
530	20230728	104800	80991525	4605	4605	4605	4605	0
531	20230728	104700	80991525	4605	4605	4605	4605	10
532	20230728	104600	80945475	4600	4600	4600	4600	0
533	20230728	104500	80945475	4600	4600	4600	4600	1
534	20230728	104400	80940875	4600	4600	4600	4600	0
535	20230728	104300	80940875	4600	4600	4600	4600	0
536	20230728	104200	80940875	4600	4600	4600	4600	0
537	20230728	104100	80940875	4600	4600	4600	4600	424
538	20230728	104000	78990475	4600	4600	4600	4600	271
539	20230728	103900	77743875	4600	4600	4600	4600	17
540	20230728	103800	77665675	4600	4600	4600	4600	0
541	20230728	103700	77665675	4600	4600	4600	4600	0
542	20230728	103600	77665675	4600	4620	4620	4600	111
543	20230728	103500	77154975	4620	4605	4620	4605	11
544	20230728	103400	77104200	4625	4625	4625	4625	0
545	20230728	103300	77104200	4625	4625	4625	4625	0
546	20230728	103200	77104200	4625	4625	4625	4625	0
547	20230728	103100	77104200	4625	4625	4625	4625	0
548	20230728	103000	77104200	4625	4625	4625	4625	0
549	20230728	102900	77104200	4625	4625	4625	4625	0
550	20230728	102800	77104200	4625	4625	4625	4600	1600
551	20230728	102700	69742745	4625	4625	4625	4625	0
552	20230728	102600	69742745	4625	4630	4630	4625	64
553	20230728	102500	69446675	4630	4630	4630	4630	35
554	20230728	102400	69284625	4630	4630	4630	4630	0
555	20230728	102300	69284625	4630	4630	4630	4630	172
556	20230728	102200	68488265	4630	4630	4630	4630	0
557	20230728	102100	68488265	4630	4630	4630	4630	321
558	20230728	102000	67002035	4630	4630	4630	4630	106
559	20230728	101900	66511255	4630	4630	4630	4630	0
560	20230728	101800	66511255	4630	4630	4630	4630	0
561	20230728	101700	66511255	4630	4630	4630	4630	0
562	20230728	101600	66511255	4630	4630	4630	4630	0
563	20230728	101500	66511255	4630	4630	4630	4630	1
564	20230728	101400	66506625	4635	4635	4635	4635	1
565	20230728	101300	66501990	4625	4625	4625	4625	0
566	20230728	101200	66501990	4625	4615	4625	4615	1363
567	20230728	101100	60203860	4615	4615	4615	4615	0
568	20230728	101000	60203860	4615	4615	4615	4615	50
569	20230728	100900	59973110	4615	4615	4615	4615	0
570	20230728	100800	59973110	4615	4615	4615	4615	0
571	20230728	100700	59973110	4615	4615	4615	4615	0
572	20230728	100600	59973110	4615	4615	4615	4615	55
573	20230728	100500	59719285	4620	4620	4620	4615	44
574	20230728	100400	59516055	4615	4615	4615	4615	0
575	20230728	100300	59516055	4615	4615	4615	4615	0
576	20230728	100200	59516055	4615	4600	4615	4600	1024
577	20230728	100100	54805355	4600	4585	4600	4585	95
578	20230728	100000	54369720	4585	4580	4585	4580	1073
579	20230728	095900	49451915	4580	4580	4580	4580	0
580	20230728	095800	49451915	4580	4580	4580	4580	0
581	20230728	095700	49451915	4580	4580	4580	4580	181
582	20230728	095600	48622935	4580	4595	4595	4580	34
583	20230728	095500	48467060	4600	4605	4605	4600	7
584	20230728	095400	48434855	4600	4600	4600	4600	0
585	20230728	095300	48434855	4600	4600	4600	4600	0
586	20230728	095200	48434855	4600	4600	4600	4600	116
587	20230728	095100	47901255	4600	4600	4600	4600	30
588	20230728	095000	47763255	4590	4600	4600	4590	493
589	20230728	094900	45497270	4605	4605	4605	4605	2
590	20230728	094800	45488060	4605	4605	4605	4605	0
591	20230728	094700	45488060	4605	4605	4605	4605	1
592	20230728	094600	45483455	4600	4600	4600	4600	6
593	20230728	094500	45455855	4625	4625	4625	4625	1
594	20230728	094400	45451230	4595	4595	4595	4595	1
595	20230728	094300	45446635	4600	4600	4600	4600	1
596	20230728	094200	45442035	4600	4605	4605	4600	80
597	20230728	094100	45074030	4600	4605	4605	4600	190
598	20230728	094000	44200025	4600	4600	4600	4600	0
599	20230728	093900	44200025	4600	4600	4600	4600	0
600	20230728	093800	44200025	4600	4600	4600	4600	21
601	20230728	093700	44103425	4625	4625	4625	4625	0
602	20230728	093600	44103425	4625	4600	4625	4600	21
603	20230728	093500	44006800	4625	4600	4625	4595	849
604	20230728	093400	40104350	4605	4625	4625	4605	5
605	20230728	093300	40081265	4600	4620	4620	4600	56
606	20230728	093200	39823265	4620	4620	4620	4605	14
607	20230728	093100	39758645	4625	4615	4640	4615	1237
608	20230728	093000	34030895	4615	4605	4615	4605	327
609	20230728	092900	32523445	4610	4610	4610	4610	0
610	20230728	092800	32523445	4610	4610	4610	4610	100
611	20230728	092700	32062445	4620	4620	4620	4620	0
612	20230728	092600	32062445	4620	4610	4620	4600	127
613	20230728	092500	31476115	4620	4620	4620	4620	1
614	20230728	092400	31471495	4605	4605	4605	4605	0
615	20230728	092300	31471495	4605	4610	4610	4605	4
616	20230728	092200	31453065	4615	4605	4615	4605	423
617	20230728	092100	29502550	4605	4605	4605	4605	0
618	20230728	092000	29502550	4605	4580	4605	4580	519
619	20230728	091900	27124620	4570	4580	4580	4570	168
620	20230728	091800	26355230	4585	4585	4585	4585	246
621	20230728	091700	25227320	4590	4590	4590	4590	0
622	20230728	091600	25227320	4590	4590	4590	4590	52
623	20230728	091500	24988640	4590	4600	4600	4590	256
624	20230728	091400	23811860	4605	4605	4605	4605	186
625	20230728	091300	22955330	4605	4605	4605	4605	30
626	20230728	091200	22817180	4605	4600	4605	4600	127
627	20230728	091100	22232970	4605	4605	4605	4605	1
628	20230728	091000	22228365	4580	4580	4580	4580	0
629	20230728	090900	22228365	4580	4605	4605	4580	1011
630	20230728	090800	17579130	4595	4595	4595	4595	0
631	20230728	090700	17579130	4595	4565	4605	4565	654
632	20230728	090600	14578540	4560	4525	4560	4510	377
633	20230728	090500	12866120	4530	4530	4530	4530	19
634	20230728	090400	12780050	4530	4530	4530	4530	183
635	20230728	090300	11951060	4530	4560	4560	4530	813
636	20230728	090200	8259570	4550	4560	4560	4550	303
637	20230728	090100	6880650	4560	4550	4560	4550	163
638	20230728	090000	6137960	4550	4550	4555	4550	1349