KissMeData/122450/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	195400	169583305	4355	4355	4355	4355	939
3	20230728	195300	169583305	4355	4355	4355	4355	0
4	20230728	195200	169583305	4355	4355	4355	4355	0
5	20230728	195100	169583305	4355	4355	4355	4355	0
6	20230728	195000	169583305	4355	4355	4355	4355	0
7	20230728	194900	169583305	4355	4355	4355	4355	0
8	20230728	194800	169583305	4355	4355	4355	4355	0
9	20230728	194700	169583305	4355	4355	4355	4355	0
10	20230728	194600	169583305	4355	4355	4355	4355	0
11	20230728	194500	169583305	4355	4355	4355	4355	0
12	20230728	194400	169583305	4355	4355	4355	4355	0
13	20230728	194300	169583305	4355	4355	4355	4355	0
14	20230728	194200	169583305	4355	4355	4355	4355	0
15	20230728	194100	169583305	4355	4355	4355	4355	0
16	20230728	194000	169583305	4355	4355	4355	4355	0
17	20230728	193900	169583305	4355	4355	4355	4355	0
18	20230728	193800	169583305	4355	4355	4355	4355	0
19	20230728	193700	169583305	4355	4355	4355	4355	0
20	20230728	193600	169583305	4355	4355	4355	4355	0
21	20230728	193500	169583305	4355	4355	4355	4355	0
22	20230728	193400	169583305	4355	4355	4355	4355	0
23	20230728	193300	169583305	4355	4355	4355	4355	0
24	20230728	193200	169583305	4355	4355	4355	4355	0
25	20230728	193100	169583305	4355	4355	4355	4355	0
26	20230728	193000	169583305	4355	4355	4355	4355	0
27	20230728	192900	169583305	4355	4355	4355	4355	0
28	20230728	192800	169583305	4355	4355	4355	4355	0
29	20230728	192700	169583305	4355	4355	4355	4355	0
30	20230728	192600	169583305	4355	4355	4355	4355	0
31	20230728	192500	169583305	4355	4355	4355	4355	0
32	20230728	192400	169583305	4355	4355	4355	4355	939
33	20230728	192300	169583305	4355	4355	4355	4355	0
34	20230728	192200	169583305	4355	4355	4355	4355	0
35	20230728	192100	169583305	4355	4355	4355	4355	0
36	20230728	192000	169583305	4355	4355	4355	4355	0
37	20230728	191900	169583305	4355	4355	4355	4355	0
38	20230728	191800	169583305	4355	4355	4355	4355	0
39	20230728	191700	169583305	4355	4355	4355	4355	0
40	20230728	191600	169583305	4355	4355	4355	4355	0
41	20230728	191500	169583305	4355	4355	4355	4355	0
42	20230728	191400	169583305	4355	4355	4355	4355	0
43	20230728	191300	169583305	4355	4355	4355	4355	0
44	20230728	191200	169583305	4355	4355	4355	4355	0
45	20230728	191100	169583305	4355	4355	4355	4355	0
46	20230728	191000	169583305	4355	4355	4355	4355	0
47	20230728	190900	169583305	4355	4355	4355	4355	0
48	20230728	190800	169583305	4355	4355	4355	4355	0
49	20230728	190700	169583305	4355	4355	4355	4355	0
50	20230728	190600	169583305	4355	4355	4355	4355	0
51	20230728	190500	169583305	4355	4355	4355	4355	0
52	20230728	190400	169583305	4355	4355	4355	4355	0
53	20230728	190300	169583305	4355	4355	4355	4355	0
54	20230728	190200	169583305	4355	4355	4355	4355	0
55	20230728	190100	169583305	4355	4355	4355	4355	0
56	20230728	190000	169583305	4355	4355	4355	4355	0
57	20230728	185900	169583305	4355	4355	4355	4355	0
58	20230728	185800	169583305	4355	4355	4355	4355	0
59	20230728	185700	169583305	4355	4355	4355	4355	0
60	20230728	185600	169583305	4355	4355	4355	4355	0
61	20230728	185500	169583305	4355	4355	4355	4355	0
62	20230728	185400	169583305	4355	4355	4355	4355	939
63	20230728	185300	169583305	4355	4355	4355	4355	0
64	20230728	185200	169583305	4355	4355	4355	4355	0
65	20230728	185100	169583305	4355	4355	4355	4355	0
66	20230728	185000	169583305	4355	4355	4355	4355	0
67	20230728	184900	169583305	4355	4355	4355	4355	0
68	20230728	184800	169583305	4355	4355	4355	4355	0
69	20230728	184700	169583305	4355	4355	4355	4355	0
70	20230728	184600	169583305	4355	4355	4355	4355	0
71	20230728	184500	169583305	4355	4355	4355	4355	0
72	20230728	184400	169583305	4355	4355	4355	4355	0
73	20230728	184300	169583305	4355	4355	4355	4355	0
74	20230728	184200	169583305	4355	4355	4355	4355	0
75	20230728	184100	169583305	4355	4355	4355	4355	0
76	20230728	184000	169583305	4355	4355	4355	4355	0
77	20230728	183900	169583305	4355	4355	4355	4355	0
78	20230728	183800	169583305	4355	4355	4355	4355	0
79	20230728	183700	169583305	4355	4355	4355	4355	0
80	20230728	183600	169583305	4355	4355	4355	4355	0
81	20230728	183500	169583305	4355	4355	4355	4355	0
82	20230728	183400	169583305	4355	4355	4355	4355	0
83	20230728	183300	169583305	4355	4355	4355	4355	0
84	20230728	183200	169583305	4355	4355	4355	4355	0
85	20230728	183100	169583305	4355	4355	4355	4355	0
86	20230728	183000	169583305	4355	4355	4355	4355	0
87	20230728	182900	169583305	4355	4355	4355	4355	0
88	20230728	182800	169583305	4355	4355	4355	4355	0
89	20230728	182700	169583305	4355	4355	4355	4355	0
90	20230728	182600	169583305	4355	4355	4355	4355	0
91	20230728	182500	169583305	4355	4355	4355	4355	0
92	20230728	182400	169583305	4355	4355	4355	4355	939
93	20230728	182300	169583305	4355	4355	4355	4355	0
94	20230728	182200	169583305	4355	4355	4355	4355	0
95	20230728	182100	169583305	4355	4355	4355	4355	0
96	20230728	182000	169583305	4355	4355	4355	4355	0
97	20230728	181900	169583305	4355	4355	4355	4355	0
98	20230728	181800	169583305	4355	4355	4355	4355	0
99	20230728	181700	169583305	4355	4355	4355	4355	0
100	20230728	181600	169583305	4355	4355	4355	4355	0
101	20230728	181500	169583305	4355	4355	4355	4355	0
102	20230728	181400	169583305	4355	4355	4355	4355	0
103	20230728	181300	169583305	4355	4355	4355	4355	0
104	20230728	181200	169583305	4355	4355	4355	4355	0
105	20230728	181100	169583305	4355	4355	4355	4355	0
106	20230728	181000	169583305	4355	4355	4355	4355	0
107	20230728	180900	169583305	4355	4355	4355	4355	0
108	20230728	180800	169583305	4355	4355	4355	4355	0
109	20230728	180700	169583305	4355	4355	4355	4355	0
110	20230728	180600	169583305	4355	4355	4355	4355	0
111	20230728	180500	169583305	4355	4355	4355	4355	0
112	20230728	180400	169583305	4355	4355	4355	4355	0
113	20230728	180300	169583305	4355	4355	4355	4355	0
114	20230728	180200	169583305	4355	4355	4355	4355	0
115	20230728	180100	169583305	4355	4355	4355	4355	0
116	20230728	180000	169583305	4355	4355	4355	4355	0
117	20230728	175900	169583305	4355	4355	4355	4355	0
118	20230728	175800	169583305	4355	4355	4355	4355	0
119	20230728	175700	169583305	4355	4355	4355	4355	0
120	20230728	175600	169583305	4355	4355	4355	4355	0
121	20230728	175500	169583305	4355	4355	4355	4355	0
122	20230728	175400	169583305	4355	4355	4355	4355	939
123	20230728	175300	169583305	4355	4355	4355	4355	0
124	20230728	175200	169583305	4355	4355	4355	4355	0
125	20230728	175100	169583305	4355	4355	4355	4355	0
126	20230728	175000	169583305	4355	4355	4355	4355	0
127	20230728	174900	169583305	4355	4355	4355	4355	0
128	20230728	174800	169583305	4355	4355	4355	4355	0
129	20230728	174700	169583305	4355	4355	4355	4355	0
130	20230728	174600	169583305	4355	4355	4355	4355	0
131	20230728	174500	169583305	4355	4355	4355	4355	0
132	20230728	174400	169583305	4355	4355	4355	4355	0
133	20230728	174300	169583305	4355	4355	4355	4355	0
134	20230728	174200	169583305	4355	4355	4355	4355	0
135	20230728	174100	169583305	4355	4355	4355	4355	0
136	20230728	174000	169583305	4355	4355	4355	4355	0
137	20230728	173900	169583305	4355	4355	4355	4355	0
138	20230728	173800	169583305	4355	4355	4355	4355	0
139	20230728	173700	169583305	4355	4355	4355	4355	0
140	20230728	173600	169583305	4355	4355	4355	4355	0
141	20230728	173500	169583305	4355	4355	4355	4355	0
142	20230728	173400	169583305	4355	4355	4355	4355	0
143	20230728	173300	169583305	4355	4355	4355	4355	0
144	20230728	173200	169583305	4355	4355	4355	4355	0
145	20230728	173100	169583305	4355	4355	4355	4355	0
146	20230728	173000	169583305	4355	4355	4355	4355	0
147	20230728	172900	169583305	4355	4355	4355	4355	0
148	20230728	172800	169583305	4355	4355	4355	4355	0
149	20230728	172700	169583305	4355	4355	4355	4355	0
150	20230728	172600	169583305	4355	4355	4355	4355	0
151	20230728	172500	169583305	4355	4355	4355	4355	0
152	20230728	172400	169583305	4355	4355	4355	4355	939
153	20230728	172300	169583305	4355	4355	4355	4355	0
154	20230728	172200	169583305	4355	4355	4355	4355	0
155	20230728	172100	169583305	4355	4355	4355	4355	0
156	20230728	172000	169583305	4355	4355	4355	4355	0
157	20230728	171900	169583305	4355	4355	4355	4355	0
158	20230728	171800	169583305	4355	4355	4355	4355	0
159	20230728	171700	169583305	4355	4355	4355	4355	0
160	20230728	171600	169583305	4355	4355	4355	4355	0
161	20230728	171500	169583305	4355	4355	4355	4355	0
162	20230728	171400	169583305	4355	4355	4355	4355	0
163	20230728	171300	169583305	4355	4355	4355	4355	0
164	20230728	171200	169583305	4355	4355	4355	4355	0
165	20230728	171100	169583305	4355	4355	4355	4355	0
166	20230728	171000	169583305	4355	4355	4355	4355	0
167	20230728	170900	169583305	4355	4355	4355	4355	0
168	20230728	170800	169583305	4355	4355	4355	4355	0
169	20230728	170700	169583305	4355	4355	4355	4355	0
170	20230728	170600	169583305	4355	4355	4355	4355	0
171	20230728	170500	169583305	4355	4355	4355	4355	0
172	20230728	170400	169583305	4355	4355	4355	4355	0
173	20230728	170300	169583305	4355	4355	4355	4355	0
174	20230728	170200	169583305	4355	4355	4355	4355	0
175	20230728	170100	169583305	4355	4355	4355	4355	0
176	20230728	170000	169583305	4355	4355	4355	4355	0
177	20230728	165900	169583305	4355	4355	4355	4355	0
178	20230728	165800	169583305	4355	4355	4355	4355	0
179	20230728	165700	169583305	4355	4355	4355	4355	0
180	20230728	165600	169583305	4355	4355	4355	4355	0
181	20230728	165500	169583305	4355	4355	4355	4355	0
182	20230728	165400	169583305	4355	4355	4355	4355	939
183	20230728	165300	169583305	4355	4355	4355	4355	0
184	20230728	165200	169583305	4355	4355	4355	4355	0
185	20230728	165100	169583305	4355	4355	4355	4355	0
186	20230728	165000	169583305	4355	4355	4355	4355	0
187	20230728	164900	169583305	4355	4355	4355	4355	0
188	20230728	164800	169583305	4355	4355	4355	4355	0
189	20230728	164700	169583305	4355	4355	4355	4355	0
190	20230728	164600	169583305	4355	4355	4355	4355	0
191	20230728	164500	169583305	4355	4355	4355	4355	0
192	20230728	164400	169583305	4355	4355	4355	4355	0
193	20230728	164300	169583305	4355	4355	4355	4355	0
194	20230728	164200	169583305	4355	4355	4355	4355	0
195	20230728	164100	169583305	4355	4355	4355	4355	0
196	20230728	164000	169583305	4355	4355	4355	4355	0
197	20230728	163900	169583305	4355	4355	4355	4355	0
198	20230728	163800	169583305	4355	4355	4355	4355	0
199	20230728	163700	169583305	4355	4355	4355	4355	0
200	20230728	163600	169583305	4355	4355	4355	4355	0
201	20230728	163500	169583305	4355	4355	4355	4355	0
202	20230728	163400	169583305	4355	4355	4355	4355	0
203	20230728	163300	169583305	4355	4355	4355	4355	0
204	20230728	163200	169583305	4355	4355	4355	4355	0
205	20230728	163100	169583305	4355	4355	4355	4355	0
206	20230728	163000	169583305	4355	4355	4355	4355	0
207	20230728	162900	169583305	4355	4355	4355	4355	0
208	20230728	162800	169583305	4355	4355	4355	4355	0
209	20230728	162700	169583305	4355	4355	4355	4355	0
210	20230728	162600	169583305	4355	4355	4355	4355	0
211	20230728	162500	169583305	4355	4355	4355	4355	0
212	20230728	162400	169583305	4355	4355	4355	4355	939
213	20230728	162300	169583305	4355	4355	4355	4355	0
214	20230728	162200	169583305	4355	4355	4355	4355	0
215	20230728	162100	169583305	4355	4355	4355	4355	0
216	20230728	162000	169583305	4355	4355	4355	4355	0
217	20230728	161900	169583305	4355	4355	4355	4355	0
218	20230728	161800	169583305	4355	4355	4355	4355	0
219	20230728	161700	169583305	4355	4355	4355	4355	0
220	20230728	161600	169583305	4355	4355	4355	4355	0
221	20230728	161500	169583305	4355	4355	4355	4355	0
222	20230728	161400	169583305	4355	4355	4355	4355	0
223	20230728	161300	169583305	4355	4355	4355	4355	0
224	20230728	161200	169583305	4355	4355	4355	4355	0
225	20230728	161100	169583305	4355	4355	4355	4355	0
226	20230728	161000	169583305	4355	4355	4355	4355	0
227	20230728	160900	169583305	4355	4355	4355	4355	0
228	20230728	160800	169583305	4355	4355	4355	4355	0
229	20230728	160700	169583305	4355	4355	4355	4355	0
230	20230728	160600	169583305	4355	4355	4355	4355	0
231	20230728	160500	169583305	4355	4355	4355	4355	0
232	20230728	160400	169583305	4355	4355	4355	4355	0
233	20230728	160300	169583305	4355	4355	4355	4355	0
234	20230728	160200	169583305	4355	4355	4355	4355	0
235	20230728	160100	169583305	4355	4355	4355	4355	0
236	20230728	160000	169583305	4355	4355	4355	4355	0
237	20230728	155900	169583305	4355	4355	4355	4355	0
238	20230728	155800	169583305	4355	4355	4355	4355	0
239	20230728	155700	169583305	4355	4355	4355	4355	0
240	20230728	155600	169583305	4355	4355	4355	4355	0
241	20230728	155500	169583305	4355	4355	4355	4355	0
242	20230728	155400	169583305	4355	4355	4355	4355	939
243	20230728	155300	169583305	4355	4355	4355	4355	0
244	20230728	155200	169583305	4355	4355	4355	4355	0
245	20230728	155100	169583305	4355	4355	4355	4355	0
246	20230728	155000	169583305	4355	4355	4355	4355	0
247	20230728	154900	169583305	4355	4355	4355	4355	0
248	20230728	154800	169583305	4355	4355	4355	4355	0
249	20230728	154700	169583305	4355	4355	4355	4355	0
250	20230728	154600	169583305	4355	4355	4355	4355	0
251	20230728	154500	169583305	4355	4355	4355	4355	0
252	20230728	154400	169583305	4355	4355	4355	4355	0
253	20230728	154300	169583305	4355	4355	4355	4355	0
254	20230728	154200	169583305	4355	4355	4355	4355	0
255	20230728	154100	169583305	4355	4355	4355	4355	0
256	20230728	154000	169583305	4355	4355	4355	4355	0
257	20230728	153900	169583305	4355	4355	4355	4355	0
258	20230728	153800	169583305	4355	4355	4355	4355	0
259	20230728	153700	169583305	4355	4355	4355	4355	0
260	20230728	153600	169583305	4355	4355	4355	4355	0
261	20230728	153500	169583305	4355	4355	4355	4355	0
262	20230728	153400	169583305	4355	4355	4355	4355	0
263	20230728	153300	169583305	4355	4355	4355	4355	0
264	20230728	153200	169583305	4355	4355	4355	4355	0
265	20230728	153100	169583305	4355	4355	4355	4355	0
266	20230728	153000	169583305	4355	4355	4355	4355	939
267	20230728	152900	165493960	4360	4360	4360	4360	0
268	20230728	152800	165493960	4360	4360	4360	4360	0
269	20230728	152700	165493960	4360	4360	4360	4360	0
270	20230728	152600	165493960	4360	4360	4360	4360	0
271	20230728	152500	165493960	4360	4360	4360	4360	0
272	20230728	152400	165493960	4360	4360	4360	4360	0
273	20230728	152300	165493960	4360	4360	4360	4360	0
274	20230728	152200	165493960	4360	4360	4360	4360	0
275	20230728	152100	165493960	4360	4360	4360	4360	0
276	20230728	152000	165493960	4360	4360	4360	4360	0
277	20230728	151900	165493960	4360	4360	4360	4325	750
278	20230728	151800	162245115	4360	4335	4360	4335	591
279	20230728	151700	159680580	4365	4365	4365	4330	70
280	20230728	151600	159376920	4365	4365	4365	4365	4
281	20230728	151500	159359460	4365	4365	4365	4365	18
282	20230728	151400	159280890	4365	4365	4365	4365	0
283	20230728	151300	159280890	4365	4365	4365	4365	0
284	20230728	151200	159280890	4365	4365	4365	4365	38
285	20230728	151100	159115020	4365	4365	4365	4365	0
286	20230728	151000	159115020	4365	4365	4365	4365	43
287	20230728	150900	158927325	4330	4330	4330	4330	2
288	20230728	150800	158918665	4365	4365	4365	4365	0
289	20230728	150700	158918665	4365	4365	4365	4365	0
290	20230728	150600	158918665	4365	4365	4365	4365	0
291	20230728	150500	158918665	4365	4365	4365	4365	10
292	20230728	150400	158875015	4330	4345	4345	4330	99
293	20230728	150300	158446050	4365	4365	4365	4365	0
294	20230728	150200	158446050	4365	4365	4365	4365	0
295	20230728	150100	158446050	4365	4365	4365	4365	51
296	20230728	150000	158223435	4365	4365	4365	4365	11
297	20230728	145900	158175420	4370	4370	4370	4370	10
298	20230728	145800	158131720	4375	4375	4375	4375	0
299	20230728	145700	158131720	4375	4375	4375	4375	0
300	20230728	145600	158131720	4375	4375	4375	4375	0
301	20230728	145500	158131720	4375	4375	4375	4375	0
302	20230728	145400	158131720	4375	4375	4375	4375	1
303	20230728	145300	158127345	4375	4375	4375	4375	0
304	20230728	145200	158127345	4375	4365	4375	4330	2010
305	20230728	145100	149407505	4375	4375	4375	4375	0
306	20230728	145000	149407505	4375	4365	4375	4365	37
307	20230728	144900	149245750	4360	4350	4360	4350	89
308	20230728	144800	148858480	4350	4350	4350	4350	0
309	20230728	144700	148858480	4350	4350	4350	4350	0
310	20230728	144600	148858480	4350	4355	4355	4350	419
311	20230728	144500	147035820	4355	4355	4355	4355	9
312	20230728	144400	146996625	4355	4375	4375	4355	160
313	20230728	144300	146298620	4380	4380	4380	4380	0
314	20230728	144200	146298620	4380	4380	4380	4380	0
315	20230728	144100	146298620	4380	4380	4380	4380	0
316	20230728	144000	146298620	4380	4380	4380	4380	0
317	20230728	143900	146298620	4380	4380	4380	4380	0
318	20230728	143800	146298620	4380	4380	4380	4380	0
319	20230728	143700	146298620	4380	4380	4380	4380	0
320	20230728	143600	146298620	4380	4380	4380	4380	0
321	20230728	143500	146298620	4380	4380	4380	4380	0
322	20230728	143400	146298620	4380	4380	4380	4380	0
323	20230728	143300	146298620	4380	4380	4380	4380	0
324	20230728	143200	146298620	4380	4380	4380	4380	0
325	20230728	143100	146298620	4380	4380	4380	4380	0
326	20230728	143000	146298620	4380	4380	4380	4380	0
327	20230728	142900	146298620	4380	4380	4380	4380	0
328	20230728	142800	146298620	4380	4380	4380	4380	0
329	20230728	142700	146298620	4380	4380	4380	4380	0
330	20230728	142600	146298620	4380	4380	4380	4380	0
331	20230728	142500	146298620	4380	4380	4380	4380	101
332	20230728	142400	145856240	4385	4385	4385	4385	0
333	20230728	142300	145856240	4385	4385	4385	4385	0
334	20230728	142200	145856240	4385	4385	4385	4385	0
335	20230728	142100	145856240	4385	4385	4385	4385	0
336	20230728	142000	145856240	4385	4385	4385	4385	0
337	20230728	141900	145856240	4385	4385	4385	4385	1
338	20230728	141800	145851855	4380	4380	4380	4380	134
339	20230728	141700	145264935	4380	4380	4380	4380	54
340	20230728	141600	145028415	4380	4380	4380	4380	0
341	20230728	141500	145028415	4380	4380	4380	4380	0
342	20230728	141400	145028415	4380	4380	4380	4380	0
343	20230728	141300	145028415	4380	4380	4380	4380	0
344	20230728	141200	145028415	4380	4370	4380	4370	1000
345	20230728	141100	140650215	4380	4380	4380	4380	0
346	20230728	141000	140650215	4380	4380	4380	4380	0
347	20230728	140900	140650215	4380	4380	4380	4380	0
348	20230728	140800	140650215	4380	4380	4380	4380	0
349	20230728	140700	140650215	4380	4380	4380	4380	0
350	20230728	140600	140650215	4380	4380	4380	4380	0
351	20230728	140500	140650215	4380	4380	4380	4380	0
352	20230728	140400	140650215	4380	4380	4380	4380	0
353	20230728	140300	140650215	4380	4380	4380	4380	0
354	20230728	140200	140650215	4380	4380	4380	4380	0
355	20230728	140100	140650215	4380	4380	4380	4380	0
356	20230728	140000	140650215	4380	4380	4380	4380	0
357	20230728	135900	140650215	4380	4380	4380	4380	0
358	20230728	135800	140650215	4380	4360	4380	4360	32
359	20230728	135700	140510360	4360	4360	4360	4360	1
360	20230728	135600	140506000	4355	4360	4360	4355	305
361	20230728	135500	139177055	4370	4370	4370	4370	0
362	20230728	135400	139177055	4370	4370	4370	4370	158
363	20230728	135300	138486595	4375	4375	4375	4375	0
364	20230728	135200	138486595	4375	4375	4375	4375	29
365	20230728	135100	138359720	4380	4380	4380	4380	7
366	20230728	135000	138329060	4380	4380	4380	4380	0
367	20230728	134900	138329060	4380	4380	4380	4380	151
368	20230728	134800	137667680	4380	4380	4380	4380	0
369	20230728	134700	137667680	4380	4380	4380	4380	0
370	20230728	134600	137667680	4380	4380	4380	4380	0
371	20230728	134500	137667680	4380	4380	4380	4380	0
372	20230728	134400	137667680	4380	4380	4380	4380	0
373	20230728	134300	137667680	4380	4380	4380	4380	0
374	20230728	134200	137667680	4380	4380	4380	4380	0
375	20230728	134100	137667680	4380	4380	4380	4380	0
376	20230728	134000	137667680	4380	4380	4380	4380	0
377	20230728	133900	137667680	4380	4380	4380	4380	0
378	20230728	133800	137667680	4380	4380	4380	4380	0
379	20230728	133700	137667680	4380	4380	4380	4380	0
380	20230728	133600	137667680	4380	4380	4380	4380	1
381	20230728	133500	137663300	4375	4375	4375	4375	40
382	20230728	133400	137488300	4380	4380	4380	4380	1
383	20230728	133300	137483920	4375	4375	4375	4375	58
384	20230728	133200	137230170	4380	4380	4380	4380	0
385	20230728	133100	137230170	4380	4380	4380	4380	0
386	20230728	133000	137230170	4380	4380	4380	4380	0
387	20230728	132900	137230170	4380	4380	4380	4380	0
388	20230728	132800	137230170	4380	4380	4380	4380	0
389	20230728	132700	137230170	4380	4380	4380	4380	0
390	20230728	132600	137230170	4380	4380	4380	4380	0
391	20230728	132500	137230170	4380	4380	4380	4380	0
392	20230728	132400	137230170	4380	4380	4380	4380	86
393	20230728	132300	136853490	4385	4385	4385	4385	0
394	20230728	132200	136853490	4385	4385	4385	4385	0
395	20230728	132100	136853490	4385	4385	4385	4385	3
396	20230728	132000	136840335	4385	4385	4385	4385	2
397	20230728	131900	136831565	4390	4390	4390	4390	57
398	20230728	131800	136581335	4390	4390	4390	4390	0
399	20230728	131700	136581335	4390	4390	4390	4390	0
400	20230728	131600	136581335	4390	4390	4390	4390	0
401	20230728	131500	136581335	4390	4390	4390	4390	0
402	20230728	131400	136581335	4390	4390	4390	4390	0
403	20230728	131300	136581335	4390	4390	4390	4390	0
404	20230728	131200	136581335	4390	4390	4390	4390	2
405	20230728	131100	136572555	4390	4390	4390	4390	0
406	20230728	131000	136572555	4390	4390	4390	4390	0
407	20230728	130900	136572555	4390	4390	4390	4390	0
408	20230728	130800	136572555	4390	4380	4390	4380	50
409	20230728	130700	136353540	4380	4375	4380	4375	52
410	20230728	130600	136126035	4350	4350	4350	4350	10
411	20230728	130500	136082535	4375	4375	4375	4375	0
412	20230728	130400	136082535	4375	4375	4375	4375	0
413	20230728	130300	136082535	4375	4375	4375	4375	0
414	20230728	130200	136082535	4375	4375	4375	4375	0
415	20230728	130100	136082535	4375	4375	4375	4375	0
416	20230728	130000	136082535	4375	4375	4375	4375	0
417	20230728	125900	136082535	4375	4375	4375	4375	0
418	20230728	125800	136082535	4375	4375	4375	4375	0
419	20230728	125700	136082535	4375	4375	4375	4375	0
420	20230728	125600	136082535	4375	4375	4375	4375	0
421	20230728	125500	136082535	4375	4375	4375	4375	0
422	20230728	125400	136082535	4375	4375	4375	4375	3
423	20230728	125300	136069410	4350	4350	4350	4350	1
424	20230728	125200	136065060	4350	4350	4350	4350	0
425	20230728	125100	136065060	4350	4350	4350	4350	314
426	20230728	125000	134699160	4350	4350	4350	4350	0
427	20230728	124900	134699160	4350	4350	4350	4350	11
428	20230728	124800	134651310	4350	4350	4350	4350	478
429	20230728	124700	132572010	4355	4355	4355	4355	0
430	20230728	124600	132572010	4355	4355	4355	4355	69
431	20230728	124500	132271515	4360	4360	4360	4360	49
432	20230728	124400	132057875	4350	4350	4350	4350	0
433	20230728	124300	132057875	4350	4355	4380	4350	280
434	20230728	124200	130839535	4345	4390	4390	4345	200
435	20230728	124100	129968270	4395	4395	4395	4395	0
436	20230728	124000	129968270	4395	4395	4395	4395	0
437	20230728	123900	129968270	4395	4395	4395	4395	9
438	20230728	123800	129928715	4395	4395	4395	4395	0
439	20230728	123700	129928715	4395	4395	4395	4395	52
440	20230728	123600	129700175	4400	4400	4400	4400	0
441	20230728	123500	129700175	4400	4400	4400	4400	0
442	20230728	123400	129700175	4400	4400	4400	4400	1
443	20230728	123300	129695775	4390	4390	4390	4390	0
444	20230728	123200	129695775	4390	4395	4395	4390	11
445	20230728	123100	129647475	4400	4400	4400	4400	5
446	20230728	123000	129625475	4400	4400	4400	4400	0
447	20230728	122900	129625475	4400	4400	4400	4400	0
448	20230728	122800	129625475	4400	4400	4400	4400	0
449	20230728	122700	129625475	4400	4400	4400	4400	11
450	20230728	122600	129577075	4405	4405	4405	4405	14
451	20230728	122500	129515405	4410	4410	4410	4410	1
452	20230728	122400	129510995	4410	4415	4440	4410	211
453	20230728	122300	128576200	4415	4415	4415	4415	0
454	20230728	122200	128576200	4415	4415	4415	4415	0
455	20230728	122100	128576200	4415	4415	4415	4415	85
456	20230728	122000	128200925	4435	4435	4435	4435	0
457	20230728	121900	128200925	4435	4435	4435	4435	5
458	20230728	121800	128178750	4440	4440	4440	4440	0
459	20230728	121700	128178750	4440	4440	4440	4440	1
460	20230728	121600	128174310	4450	4445	4450	4445	100
461	20230728	121500	127729505	4445	4425	4445	4425	500
462	20230728	121400	125514125	4425	4435	4435	4425	94
463	20230728	121300	125097775	4430	4430	4430	4430	40
464	20230728	121200	124920575	4445	4440	4445	4440	49
465	20230728	121100	124702775	4445	4445	4445	4445	0
466	20230728	121000	124702775	4445	4445	4445	4445	11
467	20230728	120900	124653880	4445	4425	4445	4425	500
468	20230728	120800	122437290	4420	4420	4420	4420	0
469	20230728	120700	122437290	4420	4420	4420	4420	0
470	20230728	120600	122437290	4420	4390	4420	4390	4451
471	20230728	120500	102855565	4390	4390	4390	4390	910
472	20230728	120400	98860665	4390	4390	4390	4390	0
473	20230728	120300	98860665	4390	4390	4390	4390	50
474	20230728	120200	98641165	4390	4390	4390	4390	0
475	20230728	120100	98641165	4390	4390	4390	4390	53
476	20230728	120000	98408495	4390	4390	4390	4390	0
477	20230728	115900	98408495	4390	4390	4390	4390	0
478	20230728	115800	98408495	4390	4390	4390	4390	0
479	20230728	115700	98408495	4390	4390	4390	4390	0
480	20230728	115600	98408495	4390	4380	4390	4380	500
481	20230728	115500	96216620	4380	4380	4380	4380	0
482	20230728	115400	96216620	4380	4380	4380	4380	0
483	20230728	115300	96216620	4380	4380	4380	4380	0
484	20230728	115200	96216620	4380	4380	4380	4380	0
485	20230728	115100	96216620	4380	4380	4380	4380	221
486	20230728	115000	95248640	4380	4380	4380	4380	0
487	20230728	114900	95248640	4380	4380	4380	4380	0
488	20230728	114800	95248640	4380	4380	4380	4380	0
489	20230728	114700	95248640	4380	4380	4380	4380	0
490	20230728	114600	95248640	4380	4380	4380	4380	0
491	20230728	114500	95248640	4380	4380	4380	4380	0
492	20230728	114400	95248640	4380	4380	4380	4380	0
493	20230728	114300	95248640	4380	4380	4380	4380	1
494	20230728	114200	95244260	4390	4390	4390	4390	0
495	20230728	114100	95244260	4390	4390	4390	4390	0
496	20230728	114000	95244260	4390	4390	4390	4390	76
497	20230728	113900	94910620	4400	4345	4400	4345	4000
498	20230728	113800	77482505	4345	4345	4345	4345	0
499	20230728	113700	77482505	4345	4310	4345	4285	916
500	20230728	113600	73519025	4310	4310	4310	4310	0
501	20230728	113500	73519025	4310	4310	4310	4310	0
502	20230728	113400	73519025	4310	4270	4310	4270	6192
503	20230728	113300	46901125	4270	4270	4270	4270	29
504	20230728	113200	46777295	4270	4270	4270	4270	7
505	20230728	113100	46747405	4270	4270	4270	4270	0
506	20230728	113000	46747405	4270	4260	4270	4260	2112
507	20230728	112900	37736150	4260	4260	4260	4260	0
508	20230728	112800	37736150	4260	4260	4260	4260	1
509	20230728	112700	37731890	4260	4260	4260	4260	0
510	20230728	112600	37731890	4260	4260	4260	4260	0
511	20230728	112500	37731890	4260	4260	4260	4260	0
512	20230728	112400	37731890	4260	4260	4260	4260	8
513	20230728	112300	37697810	4260	4260	4260	4260	1
514	20230728	112200	37693550	4260	4260	4260	4260	0
515	20230728	112100	37693550	4260	4260	4260	4260	0
516	20230728	112000	37693550	4260	4260	4260	4260	0
517	20230728	111900	37693550	4260	4260	4260	4260	1
518	20230728	111800	37689290	4240	4240	4240	4240	0
519	20230728	111700	37689290	4240	4240	4240	4240	0
520	20230728	111600	37689290	4240	4255	4265	4230	2133
521	20230728	111500	28640900	4260	4260	4260	4260	1
522	20230728	111400	28636640	4260	4260	4260	4260	1
523	20230728	111300	28632380	4260	4260	4260	4260	0
524	20230728	111200	28632380	4260	4260	4260	4260	1
525	20230728	111100	28628120	4265	4265	4265	4265	10
526	20230728	111000	28585470	4265	4265	4265	4265	0
527	20230728	110900	28585470	4265	4265	4265	4265	0
528	20230728	110800	28585470	4265	4265	4265	4265	0
529	20230728	110700	28585470	4265	4265	4265	4265	0
530	20230728	110600	28585470	4265	4265	4265	4265	0
531	20230728	110500	28585470	4265	4265	4265	4265	0
532	20230728	110400	28585470	4265	4265	4265	4265	1
533	20230728	110300	28581205	4265	4265	4265	4265	0
534	20230728	110200	28581205	4265	4265	4265	4265	0
535	20230728	110100	28581205	4265	4265	4265	4265	2
536	20230728	110000	28572675	4265	4260	4265	4260	2
537	20230728	105900	28564150	4260	4260	4260	4260	0
538	20230728	105800	28564150	4260	4260	4260	4260	24
539	20230728	105700	28461910	4260	4260	4260	4260	0
540	20230728	105600	28461910	4260	4260	4260	4260	0
541	20230728	105500	28461910	4260	4260	4260	4260	0
542	20230728	105400	28461910	4260	4260	4260	4260	1
543	20230728	105300	28457650	4260	4260	4260	4260	0
544	20230728	105200	28457650	4260	4260	4260	4260	20
545	20230728	105100	28372450	4260	4260	4260	4260	0
546	20230728	105000	28372450	4260	4260	4260	4260	0
547	20230728	104900	28372450	4260	4260	4260	4260	13
548	20230728	104800	28317070	4260	4260	4260	4260	0
549	20230728	104700	28317070	4260	4260	4260	4260	6
550	20230728	104600	28291510	4260	4250	4260	4250	21
551	20230728	104500	28202060	4260	4260	4260	4260	0
552	20230728	104400	28202060	4260	4260	4260	4260	0
553	20230728	104300	28202060	4260	4260	4260	4260	0
554	20230728	104200	28202060	4260	4260	4260	4260	4
555	20230728	104100	28185020	4250	4250	4250	4250	4
556	20230728	104000	28168020	4260	4260	4260	4260	74
557	20230728	103900	27852780	4260	4260	4260	4260	0
558	20230728	103800	27852780	4260	4260	4260	4260	100
559	20230728	103700	27426780	4260	4260	4260	4260	79
560	20230728	103600	27090240	4260	4260	4260	4260	0
561	20230728	103500	27090240	4260	4260	4260	4260	0
562	20230728	103400	27090240	4260	4260	4260	4260	0
563	20230728	103300	27090240	4260	4260	4260	4260	0
564	20230728	103200	27090240	4260	4260	4260	4260	50
565	20230728	103100	26877240	4260	4255	4260	4255	74
566	20230728	103000	26562365	4255	4255	4255	4255	0
567	20230728	102900	26562365	4255	4255	4255	4255	0
568	20230728	102800	26562365	4255	4255	4255	4255	0
569	20230728	102700	26562365	4255	4255	4255	4255	0
570	20230728	102600	26562365	4255	4255	4255	4255	277
571	20230728	102500	25383730	4255	4255	4255	4255	27
572	20230728	102400	25268845	4255	4255	4255	4255	0
573	20230728	102300	25268845	4255	4255	4255	4255	0
574	20230728	102200	25268845	4255	4255	4255	4255	0
575	20230728	102100	25268845	4255	4250	4255	4250	65
576	20230728	102000	24992520	4255	4255	4255	4255	1
577	20230728	101900	24988265	4255	4255	4255	4255	143
578	20230728	101800	24379800	4255	4255	4255	4255	0
579	20230728	101700	24379800	4255	4255	4255	4255	32
580	20230728	101600	24243640	4255	4255	4255	4255	0
581	20230728	101500	24243640	4255	4255	4255	4255	0
582	20230728	101400	24243640	4255	4255	4255	4255	0
583	20230728	101300	24243640	4255	4255	4255	4255	250
584	20230728	101200	23179890	4255	4255	4255	4255	0
585	20230728	101100	23179890	4255	4255	4255	4255	0
586	20230728	101000	23179890	4255	4250	4255	4245	39
587	20230728	100900	23014125	4250	4250	4250	4250	4
588	20230728	100800	22997125	4255	4255	4255	4255	0
589	20230728	100700	22997125	4255	4255	4255	4255	100
590	20230728	100600	22571625	4255	4255	4255	4255	0
591	20230728	100500	22571625	4255	4255	4255	4250	3
592	20230728	100400	22558865	4245	4245	4245	4245	0
593	20230728	100300	22558865	4245	4245	4245	4245	40
594	20230728	100200	22389065	4255	4255	4255	4255	0
595	20230728	100100	22389065	4255	4255	4255	4255	0
596	20230728	100000	22389065	4255	4255	4255	4255	0
597	20230728	095900	22389065	4255	4255	4255	4255	0
598	20230728	095800	22389065	4255	4255	4255	4255	0
599	20230728	095700	22389065	4255	4255	4255	4255	0
600	20230728	095600	22389065	4255	4255	4255	4255	10
601	20230728	095500	22346515	4260	4260	4260	4260	0
602	20230728	095400	22346515	4260	4260	4260	4260	0
603	20230728	095300	22346515	4260	4260	4260	4260	0
604	20230728	095200	22346515	4260	4260	4260	4260	0
605	20230728	095100	22346515	4260	4260	4260	4260	0
606	20230728	095000	22346515	4260	4250	4260	4250	2
607	20230728	094900	22338005	4250	4250	4250	4250	0
608	20230728	094800	22338005	4250	4250	4250	4250	0
609	20230728	094700	22338005	4250	4250	4250	4250	0
610	20230728	094600	22338005	4250	4250	4250	4250	94
611	20230728	094500	21938505	4260	4260	4260	4260	8
612	20230728	094400	21904425	4265	4265	4265	4265	0
613	20230728	094300	21904425	4265	4265	4265	4265	0
614	20230728	094200	21904425	4265	4265	4265	4265	0
615	20230728	094100	21904425	4265	4265	4265	4265	0
616	20230728	094000	21904425	4265	4265	4265	4265	0
617	20230728	093900	21904425	4265	4265	4265	4265	0
618	20230728	093800	21904425	4265	4245	4265	4245	34
619	20230728	093700	21760070	4245	4245	4245	4245	0
620	20230728	093600	21760070	4245	4245	4245	4245	0
621	20230728	093500	21760070	4245	4245	4245	4245	50
622	20230728	093400	21547820	4245	4245	4245	4245	2
623	20230728	093300	21539330	4245	4245	4245	4245	0
624	20230728	093200	21539330	4245	4240	4245	4240	1101
625	20230728	093100	16871085	4245	4245	4245	4245	0
626	20230728	093000	16871085	4245	4245	4245	4245	50
627	20230728	092900	16658835	4240	4240	4240	4240	0
628	20230728	092800	16658835	4240	4240	4240	4240	0
629	20230728	092700	16658835	4240	4240	4240	4240	73
630	20230728	092600	16349315	4240	4240	4240	4240	20
631	20230728	092500	16264515	4240	4240	4240	4240	40
632	20230728	092400	16094915	4240	4235	4240	4230	104
633	20230728	092300	15654060	4230	4225	4230	4225	45
634	20230728	092200	15463800	4220	4230	4230	4220	8
635	20230728	092100	15430010	4225	4225	4225	4225	56
636	20230728	092000	15193410	4220	4235	4235	4220	1799
637	20230728	091900	7598350	4240	4240	4240	4240	2
638	20230728	091800	7589870	4235	4245	4245	4235	153
639	20230728	091700	6941150	4250	4250	4250	4250	0
640	20230728	091600	6941150	4250	4250	4250	4250	2
641	20230728	091500	6932650	4235	4235	4235	4235	0
642	20230728	091400	6932650	4235	4250	4250	4235	25
643	20230728	091300	6826760	4245	4250	4250	4245	5
644	20230728	091200	6805530	4250	4250	4250	4250	0
645	20230728	091100	6805530	4250	4250	4250	4250	0
646	20230728	091000	6805530	4250	4250	4250	4250	0
647	20230728	090900	6805530	4250	4250	4250	4250	0
648	20230728	090800	6805530	4250	4250	4250	4250	0
649	20230728	090700	6805530	4250	4250	4250	4250	0
650	20230728	090600	6805530	4250	4250	4250	4250	0
651	20230728	090500	6805530	4250	4250	4250	4250	4
652	20230728	090400	6788530	4225	4265	4265	4225	1195
653	20230728	090300	1738965	4305	4305	4305	4305	0
654	20230728	090200	1738965	4305	4305	4305	4305	0
655	20230728	090100	1738965	4305	4265	4305	4265	5
656	20230728	090000	1717540	4220	4220	4220	4220	407