KissMeData/142280/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	200000	266268515	4155	4155	4155	4155	292
3	20230728	195900	266268515	4155	4155	4155	4155	0
4	20230728	195800	266268515	4155	4155	4155	4155	0
5	20230728	195700	266268515	4155	4155	4155	4155	0
6	20230728	195600	266268515	4155	4155	4155	4155	0
7	20230728	195500	266268515	4155	4155	4155	4155	0
8	20230728	195400	266268515	4155	4155	4155	4155	0
9	20230728	195300	266268515	4155	4155	4155	4155	0
10	20230728	195200	266268515	4155	4155	4155	4155	0
11	20230728	195100	266268515	4155	4155	4155	4155	0
12	20230728	195000	266268515	4155	4155	4155	4155	0
13	20230728	194900	266268515	4155	4155	4155	4155	0
14	20230728	194800	266268515	4155	4155	4155	4155	0
15	20230728	194700	266268515	4155	4155	4155	4155	0
16	20230728	194600	266268515	4155	4155	4155	4155	0
17	20230728	194500	266268515	4155	4155	4155	4155	0
18	20230728	194400	266268515	4155	4155	4155	4155	0
19	20230728	194300	266268515	4155	4155	4155	4155	0
20	20230728	194200	266268515	4155	4155	4155	4155	0
21	20230728	194100	266268515	4155	4155	4155	4155	0
22	20230728	194000	266268515	4155	4155	4155	4155	0
23	20230728	193900	266268515	4155	4155	4155	4155	0
24	20230728	193800	266268515	4155	4155	4155	4155	0
25	20230728	193700	266268515	4155	4155	4155	4155	0
26	20230728	193600	266268515	4155	4155	4155	4155	0
27	20230728	193500	266268515	4155	4155	4155	4155	0
28	20230728	193400	266268515	4155	4155	4155	4155	0
29	20230728	193300	266268515	4155	4155	4155	4155	0
30	20230728	193200	266268515	4155	4155	4155	4155	0
31	20230728	193100	266268515	4155	4155	4155	4155	0
32	20230728	193000	266268515	4155	4155	4155	4155	292
33	20230728	192900	266268515	4155	4155	4155	4155	0
34	20230728	192800	266268515	4155	4155	4155	4155	0
35	20230728	192700	266268515	4155	4155	4155	4155	0
36	20230728	192600	266268515	4155	4155	4155	4155	0
37	20230728	192500	266268515	4155	4155	4155	4155	0
38	20230728	192400	266268515	4155	4155	4155	4155	0
39	20230728	192300	266268515	4155	4155	4155	4155	0
40	20230728	192200	266268515	4155	4155	4155	4155	0
41	20230728	192100	266268515	4155	4155	4155	4155	0
42	20230728	192000	266268515	4155	4155	4155	4155	0
43	20230728	191900	266268515	4155	4155	4155	4155	0
44	20230728	191800	266268515	4155	4155	4155	4155	0
45	20230728	191700	266268515	4155	4155	4155	4155	0
46	20230728	191600	266268515	4155	4155	4155	4155	0
47	20230728	191500	266268515	4155	4155	4155	4155	0
48	20230728	191400	266268515	4155	4155	4155	4155	0
49	20230728	191300	266268515	4155	4155	4155	4155	0
50	20230728	191200	266268515	4155	4155	4155	4155	0
51	20230728	191100	266268515	4155	4155	4155	4155	0
52	20230728	191000	266268515	4155	4155	4155	4155	0
53	20230728	190900	266268515	4155	4155	4155	4155	0
54	20230728	190800	266268515	4155	4155	4155	4155	0
55	20230728	190700	266268515	4155	4155	4155	4155	0
56	20230728	190600	266268515	4155	4155	4155	4155	0
57	20230728	190500	266268515	4155	4155	4155	4155	0
58	20230728	190400	266268515	4155	4155	4155	4155	0
59	20230728	190300	266268515	4155	4155	4155	4155	0
60	20230728	190200	266268515	4155	4155	4155	4155	0
61	20230728	190100	266268515	4155	4155	4155	4155	0
62	20230728	190000	266268515	4155	4155	4155	4155	292
63	20230728	185900	266268515	4155	4155	4155	4155	0
64	20230728	185800	266268515	4155	4155	4155	4155	0
65	20230728	185700	266268515	4155	4155	4155	4155	0
66	20230728	185600	266268515	4155	4155	4155	4155	0
67	20230728	185500	266268515	4155	4155	4155	4155	0
68	20230728	185400	266268515	4155	4155	4155	4155	0
69	20230728	185300	266268515	4155	4155	4155	4155	0
70	20230728	185200	266268515	4155	4155	4155	4155	0
71	20230728	185100	266268515	4155	4155	4155	4155	0
72	20230728	185000	266268515	4155	4155	4155	4155	0
73	20230728	184900	266268515	4155	4155	4155	4155	0
74	20230728	184800	266268515	4155	4155	4155	4155	0
75	20230728	184700	266268515	4155	4155	4155	4155	0
76	20230728	184600	266268515	4155	4155	4155	4155	0
77	20230728	184500	266268515	4155	4155	4155	4155	0
78	20230728	184400	266268515	4155	4155	4155	4155	0
79	20230728	184300	266268515	4155	4155	4155	4155	0
80	20230728	184200	266268515	4155	4155	4155	4155	0
81	20230728	184100	266268515	4155	4155	4155	4155	0
82	20230728	184000	266268515	4155	4155	4155	4155	0
83	20230728	183900	266268515	4155	4155	4155	4155	0
84	20230728	183800	266268515	4155	4155	4155	4155	0
85	20230728	183700	266268515	4155	4155	4155	4155	0
86	20230728	183600	266268515	4155	4155	4155	4155	0
87	20230728	183500	266268515	4155	4155	4155	4155	0
88	20230728	183400	266268515	4155	4155	4155	4155	0
89	20230728	183300	266268515	4155	4155	4155	4155	0
90	20230728	183200	266268515	4155	4155	4155	4155	0
91	20230728	183100	266268515	4155	4155	4155	4155	0
92	20230728	183000	266268515	4155	4155	4155	4155	292
93	20230728	182900	266268515	4155	4155	4155	4155	0
94	20230728	182800	266268515	4155	4155	4155	4155	0
95	20230728	182700	266268515	4155	4155	4155	4155	0
96	20230728	182600	266268515	4155	4155	4155	4155	0
97	20230728	182500	266268515	4155	4155	4155	4155	0
98	20230728	182400	266268515	4155	4155	4155	4155	0
99	20230728	182300	266268515	4155	4155	4155	4155	0
100	20230728	182200	266268515	4155	4155	4155	4155	0
101	20230728	182100	266268515	4155	4155	4155	4155	0
102	20230728	182000	266268515	4155	4155	4155	4155	0
103	20230728	181900	266268515	4155	4155	4155	4155	0
104	20230728	181800	266268515	4155	4155	4155	4155	0
105	20230728	181700	266268515	4155	4155	4155	4155	0
106	20230728	181600	266268515	4155	4155	4155	4155	0
107	20230728	181500	266268515	4155	4155	4155	4155	0
108	20230728	181400	266268515	4155	4155	4155	4155	0
109	20230728	181300	266268515	4155	4155	4155	4155	0
110	20230728	181200	266268515	4155	4155	4155	4155	0
111	20230728	181100	266268515	4155	4155	4155	4155	0
112	20230728	181000	266268515	4155	4155	4155	4155	0
113	20230728	180900	266268515	4155	4155	4155	4155	0
114	20230728	180800	266268515	4155	4155	4155	4155	0
115	20230728	180700	266268515	4155	4155	4155	4155	0
116	20230728	180600	266268515	4155	4155	4155	4155	0
117	20230728	180500	266268515	4155	4155	4155	4155	0
118	20230728	180400	266268515	4155	4155	4155	4155	0
119	20230728	180300	266268515	4155	4155	4155	4155	0
120	20230728	180200	266268515	4155	4155	4155	4155	0
121	20230728	180100	266268515	4155	4155	4155	4155	0
122	20230728	180000	266268515	4155	4155	4155	4155	292
123	20230728	175900	266268515	4155	4155	4155	4155	0
124	20230728	175800	266268515	4155	4155	4155	4155	0
125	20230728	175700	266268515	4155	4155	4155	4155	0
126	20230728	175600	266268515	4155	4155	4155	4155	0
127	20230728	175500	266268515	4155	4155	4155	4155	0
128	20230728	175400	266268515	4155	4155	4155	4155	0
129	20230728	175300	266268515	4155	4155	4155	4155	0
130	20230728	175200	266268515	4155	4155	4155	4155	0
131	20230728	175100	266268515	4155	4155	4155	4155	0
132	20230728	175000	266268515	4155	4155	4155	4155	0
133	20230728	174900	266268515	4155	4155	4155	4155	0
134	20230728	174800	266268515	4155	4155	4155	4155	0
135	20230728	174700	266268515	4155	4155	4155	4155	0
136	20230728	174600	266268515	4155	4155	4155	4155	0
137	20230728	174500	266268515	4155	4155	4155	4155	0
138	20230728	174400	266268515	4155	4155	4155	4155	0
139	20230728	174300	266268515	4155	4155	4155	4155	0
140	20230728	174200	266268515	4155	4155	4155	4155	0
141	20230728	174100	266268515	4155	4155	4155	4155	0
142	20230728	174000	266268515	4155	4155	4155	4155	0
143	20230728	173900	266268515	4155	4155	4155	4155	0
144	20230728	173800	266268515	4155	4155	4155	4155	0
145	20230728	173700	266268515	4155	4155	4155	4155	0
146	20230728	173600	266268515	4155	4155	4155	4155	0
147	20230728	173500	266268515	4155	4155	4155	4155	0
148	20230728	173400	266268515	4155	4155	4155	4155	0
149	20230728	173300	266268515	4155	4155	4155	4155	0
150	20230728	173200	266268515	4155	4155	4155	4155	0
151	20230728	173100	266268515	4155	4155	4155	4155	0
152	20230728	173000	266268515	4155	4155	4155	4155	292
153	20230728	172900	266268515	4155	4155	4155	4155	0
154	20230728	172800	266268515	4155	4155	4155	4155	0
155	20230728	172700	266268515	4155	4155	4155	4155	0
156	20230728	172600	266268515	4155	4155	4155	4155	0
157	20230728	172500	266268515	4155	4155	4155	4155	0
158	20230728	172400	266268515	4155	4155	4155	4155	0
159	20230728	172300	266268515	4155	4155	4155	4155	0
160	20230728	172200	266268515	4155	4155	4155	4155	0
161	20230728	172100	266268515	4155	4155	4155	4155	0
162	20230728	172000	266268515	4155	4155	4155	4155	0
163	20230728	171900	266268515	4155	4155	4155	4155	0
164	20230728	171800	266268515	4155	4155	4155	4155	0
165	20230728	171700	266268515	4155	4155	4155	4155	0
166	20230728	171600	266268515	4155	4155	4155	4155	0
167	20230728	171500	266268515	4155	4155	4155	4155	0
168	20230728	171400	266268515	4155	4155	4155	4155	0
169	20230728	171300	266268515	4155	4155	4155	4155	0
170	20230728	171200	266268515	4155	4155	4155	4155	0
171	20230728	171100	266268515	4155	4155	4155	4155	0
172	20230728	171000	266268515	4155	4155	4155	4155	0
173	20230728	170900	266268515	4155	4155	4155	4155	0
174	20230728	170800	266268515	4155	4155	4155	4155	0
175	20230728	170700	266268515	4155	4155	4155	4155	0
176	20230728	170600	266268515	4155	4155	4155	4155	0
177	20230728	170500	266268515	4155	4155	4155	4155	0
178	20230728	170400	266268515	4155	4155	4155	4155	0
179	20230728	170300	266268515	4155	4155	4155	4155	0
180	20230728	170200	266268515	4155	4155	4155	4155	0
181	20230728	170100	266268515	4155	4155	4155	4155	0
182	20230728	170000	266268515	4155	4155	4155	4155	292
183	20230728	165900	266268515	4155	4155	4155	4155	0
184	20230728	165800	266268515	4155	4155	4155	4155	0
185	20230728	165700	266268515	4155	4155	4155	4155	0
186	20230728	165600	266268515	4155	4155	4155	4155	0
187	20230728	165500	266268515	4155	4155	4155	4155	0
188	20230728	165400	266268515	4155	4155	4155	4155	0
189	20230728	165300	266268515	4155	4155	4155	4155	0
190	20230728	165200	266268515	4155	4155	4155	4155	0
191	20230728	165100	266268515	4155	4155	4155	4155	0
192	20230728	165000	266268515	4155	4155	4155	4155	0
193	20230728	164900	266268515	4155	4155	4155	4155	0
194	20230728	164800	266268515	4155	4155	4155	4155	0
195	20230728	164700	266268515	4155	4155	4155	4155	0
196	20230728	164600	266268515	4155	4155	4155	4155	0
197	20230728	164500	266268515	4155	4155	4155	4155	0
198	20230728	164400	266268515	4155	4155	4155	4155	0
199	20230728	164300	266268515	4155	4155	4155	4155	0
200	20230728	164200	266268515	4155	4155	4155	4155	0
201	20230728	164100	266268515	4155	4155	4155	4155	0
202	20230728	164000	266268515	4155	4155	4155	4155	0
203	20230728	163900	266268515	4155	4155	4155	4155	0
204	20230728	163800	266268515	4155	4155	4155	4155	0
205	20230728	163700	266268515	4155	4155	4155	4155	0
206	20230728	163600	266268515	4155	4155	4155	4155	0
207	20230728	163500	266268515	4155	4155	4155	4155	0
208	20230728	163400	266268515	4155	4155	4155	4155	0
209	20230728	163300	266268515	4155	4155	4155	4155	0
210	20230728	163200	266268515	4155	4155	4155	4155	0
211	20230728	163100	266268515	4155	4155	4155	4155	0
212	20230728	163000	266268515	4155	4155	4155	4155	292
213	20230728	162900	266268515	4155	4155	4155	4155	0
214	20230728	162800	266268515	4155	4155	4155	4155	0
215	20230728	162700	266268515	4155	4155	4155	4155	0
216	20230728	162600	266268515	4155	4155	4155	4155	0
217	20230728	162500	266268515	4155	4155	4155	4155	0
218	20230728	162400	266268515	4155	4155	4155	4155	0
219	20230728	162300	266268515	4155	4155	4155	4155	0
220	20230728	162200	266268515	4155	4155	4155	4155	0
221	20230728	162100	266268515	4155	4155	4155	4155	0
222	20230728	162000	266268515	4155	4155	4155	4155	0
223	20230728	161900	266268515	4155	4155	4155	4155	0
224	20230728	161800	266268515	4155	4155	4155	4155	0
225	20230728	161700	266268515	4155	4155	4155	4155	0
226	20230728	161600	266268515	4155	4155	4155	4155	0
227	20230728	161500	266268515	4155	4155	4155	4155	0
228	20230728	161400	266268515	4155	4155	4155	4155	0
229	20230728	161300	266268515	4155	4155	4155	4155	0
230	20230728	161200	266268515	4155	4155	4155	4155	0
231	20230728	161100	266268515	4155	4155	4155	4155	0
232	20230728	161000	266268515	4155	4155	4155	4155	0
233	20230728	160900	266268515	4155	4155	4155	4155	0
234	20230728	160800	266268515	4155	4155	4155	4155	0
235	20230728	160700	266268515	4155	4155	4155	4155	0
236	20230728	160600	266268515	4155	4155	4155	4155	0
237	20230728	160500	266268515	4155	4155	4155	4155	0
238	20230728	160400	266268515	4155	4155	4155	4155	0
239	20230728	160300	266268515	4155	4155	4155	4155	0
240	20230728	160200	266268515	4155	4155	4155	4155	0
241	20230728	160100	266268515	4155	4155	4155	4155	0
242	20230728	160000	266268515	4155	4155	4155	4155	292
243	20230728	155900	266268515	4155	4155	4155	4155	0
244	20230728	155800	266268515	4155	4155	4155	4155	0
245	20230728	155700	266268515	4155	4155	4155	4155	0
246	20230728	155600	266268515	4155	4155	4155	4155	0
247	20230728	155500	266268515	4155	4155	4155	4155	0
248	20230728	155400	266268515	4155	4155	4155	4155	0
249	20230728	155300	266268515	4155	4155	4155	4155	0
250	20230728	155200	266268515	4155	4155	4155	4155	0
251	20230728	155100	266268515	4155	4155	4155	4155	0
252	20230728	155000	266268515	4155	4155	4155	4155	0
253	20230728	154900	266268515	4155	4155	4155	4155	0
254	20230728	154800	266268515	4155	4155	4155	4155	0
255	20230728	154700	266268515	4155	4155	4155	4155	0
256	20230728	154600	266268515	4155	4155	4155	4155	0
257	20230728	154500	266268515	4155	4155	4155	4155	0
258	20230728	154400	266268515	4155	4155	4155	4155	0
259	20230728	154300	266268515	4155	4155	4155	4155	0
260	20230728	154200	266268515	4155	4155	4155	4155	0
261	20230728	154100	266268515	4155	4155	4155	4155	0
262	20230728	154000	266268515	4155	4155	4155	4155	0
263	20230728	153900	266268515	4155	4155	4155	4155	0
264	20230728	153800	266268515	4155	4155	4155	4155	0
265	20230728	153700	266268515	4155	4155	4155	4155	0
266	20230728	153600	266268515	4155	4155	4155	4155	0
267	20230728	153500	266268515	4155	4155	4155	4155	0
268	20230728	153400	266268515	4155	4155	4155	4155	0
269	20230728	153300	266268515	4155	4155	4155	4155	0
270	20230728	153200	266268515	4155	4155	4155	4155	0
271	20230728	153100	266268515	4155	4155	4155	4155	0
272	20230728	153000	266268515	4155	4155	4155	4155	584
273	20230728	152900	265055255	4155	4155	4155	4155	0
274	20230728	152800	265055255	4155	4155	4155	4155	0
275	20230728	152700	265055255	4155	4155	4155	4155	0
276	20230728	152600	265055255	4155	4155	4155	4155	0
277	20230728	152500	265055255	4155	4155	4155	4155	0
278	20230728	152400	265055255	4155	4155	4155	4155	0
279	20230728	152300	265055255	4155	4155	4155	4155	0
280	20230728	152200	265055255	4155	4155	4155	4155	0
281	20230728	152100	265055255	4155	4155	4155	4155	0
282	20230728	152000	265055255	4155	4155	4155	4155	0
283	20230728	151900	265055255	4155	4160	4160	4155	27
284	20230728	151800	264943020	4130	4130	4130	4130	0
285	20230728	151700	264943020	4130	4130	4130	4130	1400
286	20230728	151600	259161020	4130	4150	4150	4130	394
287	20230728	151500	257530650	4150	4150	4150	4150	5
288	20230728	151400	257509900	4155	4160	4160	4155	150
289	20230728	151300	256886545	4155	4155	4155	4155	0
290	20230728	151200	256886545	4155	4155	4155	4155	0
291	20230728	151100	256886545	4155	4150	4155	4150	3
292	20230728	151000	256874090	4155	4155	4155	4155	23
293	20230728	150900	256778525	4165	4165	4165	4165	0
294	20230728	150800	256778525	4165	4165	4165	4165	1
295	20230728	150700	256774360	4155	4160	4160	4155	23
296	20230728	150600	256678790	4160	4165	4165	4160	31
297	20230728	150500	256549795	4165	4170	4170	4165	22
298	20230728	150400	256458065	4165	4165	4165	4165	0
299	20230728	150300	256458065	4165	4165	4165	4165	0
300	20230728	150200	256458065	4165	4165	4165	4165	0
301	20230728	150100	256458065	4165	4165	4165	4165	0
302	20230728	150000	256458065	4165	4165	4165	4165	0
303	20230728	145900	256458065	4165	4165	4165	4165	0
304	20230728	145800	256458065	4165	4165	4165	4165	147
305	20230728	145700	255845810	4165	4135	4165	4135	2340
306	20230728	145600	246107680	4145	4145	4145	4145	0
307	20230728	145500	246107680	4145	4145	4145	4145	50
308	20230728	145400	245900430	4135	4135	4135	4135	0
309	20230728	145300	245900430	4135	4135	4135	4135	0
310	20230728	145200	245900430	4135	4135	4135	4135	0
311	20230728	145100	245900430	4135	4135	4135	4135	93
312	20230728	145000	245515875	4145	4145	4145	4145	0
313	20230728	144900	245515875	4145	4145	4145	4145	0
314	20230728	144800	245515875	4145	4145	4145	4145	0
315	20230728	144700	245515875	4145	4145	4145	4145	0
316	20230728	144600	245515875	4145	4145	4145	4145	0
317	20230728	144500	245515875	4145	4145	4145	4145	0
318	20230728	144400	245515875	4145	4145	4145	4145	7
319	20230728	144300	245486860	4150	4150	4150	4150	13
320	20230728	144200	245432910	4165	4165	4165	4165	0
321	20230728	144100	245432910	4165	4165	4165	4165	0
322	20230728	144000	245432910	4165	4155	4165	4155	106
323	20230728	143900	244992350	4160	4155	4165	4155	45
324	20230728	143800	244805180	4165	4165	4165	4165	0
325	20230728	143700	244805180	4165	4165	4165	4165	0
326	20230728	143600	244805180	4165	4165	4165	4165	0
327	20230728	143500	244805180	4165	4145	4165	4145	20
328	20230728	143400	244721920	4140	4125	4140	4125	2585
329	20230728	143300	234057130	4125	4125	4125	4125	30
330	20230728	143200	233933380	4125	4125	4125	4125	0
331	20230728	143100	233933380	4125	4125	4125	4125	0
332	20230728	143000	233933380	4125	4125	4125	4125	0
333	20230728	142900	233933380	4125	4125	4125	4125	0
334	20230728	142800	233933380	4125	4125	4125	4125	0
335	20230728	142700	233933380	4125	4125	4125	4125	0
336	20230728	142600	233933380	4125	4125	4125	4125	263
337	20230728	142500	232848505	4125	4125	4125	4125	0
338	20230728	142400	232848505	4125	4125	4125	4125	305
339	20230728	142300	231590380	4135	4135	4135	4135	0
340	20230728	142200	231590380	4135	4135	4135	4135	0
341	20230728	142100	231590380	4135	4135	4135	4135	0
342	20230728	142000	231590380	4135	4135	4135	4135	0
343	20230728	141900	231590380	4135	4135	4135	4135	0
344	20230728	141800	231590380	4135	4135	4135	4135	0
345	20230728	141700	231590380	4135	4135	4135	4135	0
346	20230728	141600	231590380	4135	4135	4135	4135	50
347	20230728	141500	231383630	4140	4140	4140	4140	0
348	20230728	141400	231383630	4140	4140	4140	4140	0
349	20230728	141300	231383630	4140	4140	4140	4140	1
350	20230728	141200	231379490	4140	4140	4140	4140	2
351	20230728	141100	231371210	4140	4140	4140	4140	0
352	20230728	141000	231371210	4140	4140	4140	4140	0
353	20230728	140900	231371210	4140	4140	4140	4140	0
354	20230728	140800	231371210	4140	4140	4140	4140	10
355	20230728	140700	231329810	4105	4105	4105	4105	0
356	20230728	140600	231329810	4105	4105	4105	4105	0
357	20230728	140500	231329810	4105	4105	4105	4105	0
358	20230728	140400	231329810	4105	4115	4115	4105	500
359	20230728	140300	229273505	4140	4140	4140	4140	0
360	20230728	140200	229273505	4140	4140	4140	4140	20
361	20230728	140100	229190705	4140	4140	4140	4140	0
362	20230728	140000	229190705	4140	4140	4140	4140	32
363	20230728	135900	229058225	4115	4115	4115	4115	0
364	20230728	135800	229058225	4115	4115	4115	4115	14
365	20230728	135700	229000615	4140	4140	4140	4140	0
366	20230728	135600	229000615	4140	4140	4140	4140	0
367	20230728	135500	229000615	4140	4120	4140	4105	312
368	20230728	135400	227717600	4125	4125	4125	4125	0
369	20230728	135300	227717600	4125	4125	4125	4125	0
370	20230728	135200	227717600	4125	4125	4125	4125	400
371	20230728	135100	226067600	4125	4125	4125	4125	5
372	20230728	135000	226046975	4125	4125	4125	4125	0
373	20230728	134900	226046975	4125	4125	4125	4125	10
374	20230728	134800	226005725	4125	4125	4125	4125	340
375	20230728	134700	224603225	4125	4125	4125	4125	1
376	20230728	134600	224599100	4125	4125	4125	4125	0
377	20230728	134500	224599100	4125	4125	4125	4125	1
378	20230728	134400	224594975	4130	4130	4130	4130	67
379	20230728	134300	224318265	4135	4135	4135	4135	0
380	20230728	134200	224318265	4135	4135	4135	4135	0
381	20230728	134100	224318265	4135	4135	4135	4135	925
382	20230728	134000	220493390	4135	4135	4135	4135	0
383	20230728	133900	220493390	4135	4135	4135	4135	6
384	20230728	133800	220468580	4140	4140	4140	4140	22
385	20230728	133700	220377500	4140	4140	4140	4140	0
386	20230728	133600	220377500	4140	4140	4140	4140	33
387	20230728	133500	220240880	4140	4140	4140	4140	48
388	20230728	133400	220042160	4130	4130	4130	4130	0
389	20230728	133300	220042160	4130	4130	4130	4130	1
390	20230728	133200	220038030	4130	4130	4130	4130	0
391	20230728	133100	220038030	4130	4130	4130	4130	129
392	20230728	133000	219505260	4130	4130	4130	4130	0
393	20230728	132900	219505260	4130	4130	4130	4130	0
394	20230728	132800	219505260	4130	4130	4130	4130	0
395	20230728	132700	219505260	4130	4130	4130	4130	0
396	20230728	132600	219505260	4130	4130	4130	4130	0
397	20230728	132500	219505260	4130	4130	4130	4130	1
398	20230728	132400	219501130	4130	4130	4130	4130	40
399	20230728	132300	219335930	4140	4140	4140	4140	1
400	20230728	132200	219331790	4140	4140	4140	4140	1
401	20230728	132100	219327650	4130	4130	4130	4130	114
402	20230728	132000	218856830	4130	4130	4130	4130	0
403	20230728	131900	218856830	4130	4130	4130	4130	0
404	20230728	131800	218856830	4130	4130	4130	4130	702
405	20230728	131700	215957570	4130	4130	4130	4130	186
406	20230728	131600	215189390	4150	4150	4150	4150	10
407	20230728	131500	215147890	4150	4150	4150	4150	0
408	20230728	131400	215147890	4150	4150	4150	4150	1
409	20230728	131300	215143740	4150	4150	4150	4150	39
410	20230728	131200	214981890	4150	4150	4150	4150	0
411	20230728	131100	214981890	4150	4145	4150	4145	500
412	20230728	131000	212907050	4145	4145	4145	4145	0
413	20230728	130900	212907050	4145	4135	4145	4130	1055
414	20230728	130800	208536510	4130	4130	4130	4130	0
415	20230728	130700	208536510	4130	4135	4135	4090	2987
416	20230728	130600	196245395	4130	4130	4130	4130	0
417	20230728	130500	196245395	4130	4130	4130	4130	0
418	20230728	130400	196245395	4130	4130	4130	4130	0
419	20230728	130300	196245395	4130	4130	4130	4130	0
420	20230728	130200	196245395	4130	4130	4130	4130	0
421	20230728	130100	196245395	4130	4130	4130	4130	0
422	20230728	130000	196245395	4130	4130	4130	4130	25
423	20230728	125900	196142145	4130	4130	4130	4130	2
424	20230728	125800	196133885	4125	4130	4130	4125	658
425	20230728	125700	193418385	4130	4135	4135	4130	608
426	20230728	125600	190905275	4130	4130	4130	4130	0
427	20230728	125500	190905275	4130	4140	4140	4130	164
428	20230728	125400	190227550	4170	4170	4170	4170	35
429	20230728	125300	190081600	4170	4170	4170	4145	1785
430	20230728	125200	182661710	4150	4180	4180	4150	552
431	20230728	125100	180369715	4165	4190	4200	4165	1522
432	20230728	125000	174017655	4180	4125	4250	4125	14462
433	20230728	124900	113422760	4130	4130	4130	4130	0
434	20230728	124800	113422760	4130	4110	4130	4110	34
435	20230728	124700	113282540	4110	4110	4110	4110	10
436	20230728	124600	113241440	4110	4110	4110	4110	10
437	20230728	124500	113200340	4110	4110	4110	4110	0
438	20230728	124400	113200340	4110	4110	4110	4110	412
439	20230728	124300	111507020	4105	4105	4105	4105	0
440	20230728	124200	111507020	4105	4125	4125	4105	400
441	20230728	124100	109864015	4125	4125	4125	4125	0
442	20230728	124000	109864015	4125	4125	4125	4125	0
443	20230728	123900	109864015	4125	4125	4125	4125	0
444	20230728	123800	109864015	4125	4125	4125	4125	0
445	20230728	123700	109864015	4125	4125	4125	4125	50
446	20230728	123600	109657765	4125	4125	4125	4125	4
447	20230728	123500	109641265	4130	4135	4135	4130	56
448	20230728	123400	109409935	4135	4135	4135	4135	0
449	20230728	123300	109409935	4135	4135	4135	4135	10
450	20230728	123200	109368585	4135	4135	4135	4135	3
451	20230728	123100	109356180	4135	4135	4135	4135	0
452	20230728	123000	109356180	4135	4135	4135	4135	0
453	20230728	122900	109356180	4135	4135	4135	4135	20
454	20230728	122800	109273480	4135	4135	4135	4135	0
455	20230728	122700	109273480	4135	4135	4135	4135	0
456	20230728	122600	109273480	4135	4135	4135	4135	0
457	20230728	122500	109273480	4135	4135	4135	4135	21
458	20230728	122400	109186645	4130	4130	4130	4130	0
459	20230728	122300	109186645	4130	4135	4135	4130	165
460	20230728	122200	108505170	4135	4135	4135	4135	3
461	20230728	122100	108492765	4135	4135	4135	4135	57
462	20230728	122000	108257070	4130	4130	4130	4130	0
463	20230728	121900	108257070	4130	4130	4130	4130	172
464	20230728	121800	107546710	4120	4120	4120	4120	0
465	20230728	121700	107546710	4120	4120	4120	4120	0
466	20230728	121600	107546710	4120	4120	4120	4120	0
467	20230728	121500	107546710	4120	4120	4120	4120	0
468	20230728	121400	107546710	4120	4120	4120	4120	0
469	20230728	121300	107546710	4120	4120	4120	4120	0
470	20230728	121200	107546710	4120	4120	4120	4120	0
471	20230728	121100	107546710	4120	4120	4120	4120	0
472	20230728	121000	107546710	4120	4120	4120	4120	0
473	20230728	120900	107546710	4120	4120	4120	4120	29
474	20230728	120800	107427230	4120	4120	4120	4120	17
475	20230728	120700	107357190	4115	4115	4115	4115	1
476	20230728	120600	107353075	4115	4115	4115	4115	0
477	20230728	120500	107353075	4115	4125	4125	4115	46
478	20230728	120400	107163455	4130	4130	4130	4130	0
479	20230728	120300	107163455	4130	4130	4130	4130	0
480	20230728	120200	107163455	4130	4135	4135	4130	126
481	20230728	120100	106642575	4135	4135	4135	4135	3
482	20230728	120000	106630170	4130	4130	4130	4130	0
483	20230728	115900	106630170	4130	4130	4130	4130	0
484	20230728	115800	106630170	4130	4130	4130	4130	0
485	20230728	115700	106630170	4130	4130	4130	4130	0
486	20230728	115600	106630170	4130	4130	4130	4130	48
487	20230728	115500	106431930	4130	4130	4130	4130	8
488	20230728	115400	106398890	4130	4130	4130	4130	0
489	20230728	115300	106398890	4130	4130	4130	4130	13
490	20230728	115200	106345200	4130	4130	4130	4130	1
491	20230728	115100	106341070	4130	4130	4130	4130	28
492	20230728	115000	106225430	4135	4135	4135	4135	8
493	20230728	114900	106192350	4135	4135	4135	4135	4
494	20230728	114800	106175810	4125	4125	4125	4125	0
495	20230728	114700	106175810	4125	4125	4125	4125	1
496	20230728	114600	106171685	4125	4125	4125	4125	0
497	20230728	114500	106171685	4125	4125	4125	4125	0
498	20230728	114400	106171685	4125	4125	4125	4125	2
499	20230728	114300	106163435	4125	4130	4130	4125	70
500	20230728	114200	105874345	4130	4130	4130	4130	1
501	20230728	114100	105870215	4135	4135	4135	4135	0
502	20230728	114000	105870215	4135	4140	4140	4135	28
503	20230728	113900	105754430	4140	4140	4140	4140	0
504	20230728	113800	105754430	4140	4145	4145	4140	69
505	20230728	113700	105468750	4145	4145	4145	4145	4
506	20230728	113600	105452170	4145	4145	4145	4145	133
507	20230728	113500	104900885	4140	4135	4140	4135	230
508	20230728	113400	103948690	4135	4135	4135	4135	0
509	20230728	113300	103948690	4135	4135	4135	4135	0
510	20230728	113200	103948690	4135	4135	4135	4135	0
511	20230728	113100	103948690	4135	4135	4135	4135	5
512	20230728	113000	103928015	4135	4135	4135	4135	0
513	20230728	112900	103928015	4135	4135	4135	4135	0
514	20230728	112800	103928015	4135	4135	4135	4135	24
515	20230728	112700	103828775	4140	4140	4140	4140	5
516	20230728	112600	103808075	4140	4140	4140	4140	5
517	20230728	112500	103787375	4140	4140	4140	4140	12
518	20230728	112400	103737695	4140	4140	4140	4140	3
519	20230728	112300	103725275	4140	4140	4140	4140	7
520	20230728	112200	103696295	4140	4140	4140	4140	14
521	20230728	112100	103638335	4140	4140	4140	4140	0
522	20230728	112000	103638335	4140	4140	4140	4140	3
523	20230728	111900	103625915	4130	4130	4130	4130	0
524	20230728	111800	103625915	4130	4130	4130	4130	0
525	20230728	111700	103625915	4130	4125	4130	4125	954
526	20230728	111600	99690165	4120	4120	4120	4120	0
527	20230728	111500	99690165	4120	4120	4120	4120	0
528	20230728	111400	99690165	4120	4125	4125	4120	56
529	20230728	111300	99459375	4120	4120	4120	4120	0
530	20230728	111200	99459375	4120	4125	4125	4120	140
531	20230728	111100	98882550	4125	4125	4125	4125	6
532	20230728	111000	98857800	4125	4125	4125	4125	8
533	20230728	110900	98824800	4120	4120	4120	4120	10
534	20230728	110800	98783600	4120	4120	4120	4120	275
535	20230728	110700	97650600	4120	4120	4120	4120	0
536	20230728	110600	97650600	4120	4120	4120	4120	19
537	20230728	110500	97572320	4125	4125	4125	4125	8
538	20230728	110400	97539320	4125	4125	4125	4125	4
539	20230728	110300	97522820	4125	4125	4125	4125	0
540	20230728	110200	97522820	4125	4125	4125	4125	1
541	20230728	110100	97518695	4125	4125	4125	4120	106
542	20230728	110000	97081470	4115	4115	4115	4115	0
543	20230728	105900	97081470	4115	4115	4115	4115	22
544	20230728	105800	96990940	4115	4115	4115	4115	0
545	20230728	105700	96990940	4115	4115	4115	4115	0
546	20230728	105600	96990940	4115	4115	4115	4115	1
547	20230728	105500	96986825	4120	4125	4125	4120	20
548	20230728	105400	96904370	4130	4130	4130	4130	27
549	20230728	105300	96792860	4135	4135	4135	4135	179
550	20230728	105200	96052695	4135	4135	4135	4135	41
551	20230728	105100	95883160	4135	4135	4135	4135	18
552	20230728	105000	95808730	4135	4135	4135	4135	7
553	20230728	104900	95779785	4135	4130	4135	4130	7
554	20230728	104800	95750845	4130	4130	4130	4130	0
555	20230728	104700	95750845	4130	4130	4130	4130	0
556	20230728	104600	95750845	4130	4130	4130	4130	19
557	20230728	104500	95672375	4130	4135	4135	4130	7
558	20230728	104400	95643435	4135	4135	4135	4135	0
559	20230728	104300	95643435	4135	4135	4135	4135	25
560	20230728	104200	95540060	4135	4135	4135	4135	14
561	20230728	104100	95482170	4140	4140	4140	4140	0
562	20230728	104000	95482170	4140	4140	4140	4140	400
563	20230728	103900	93826170	4140	4135	4140	4065	280
564	20230728	103800	92683210	4130	4130	4130	4130	0
565	20230728	103700	92683210	4130	4130	4130	4130	0
566	20230728	103600	92683210	4130	4130	4130	4130	11
567	20230728	103500	92637780	4135	4135	4135	4135	22
568	20230728	103400	92546810	4140	4145	4145	4140	277
569	20230728	103300	91398690	4145	4145	4145	4145	207
570	20230728	103200	90540675	4140	4145	4145	4140	11
571	20230728	103100	90495095	4145	4145	4145	4145	76
572	20230728	103000	90180075	4150	4150	4150	4150	0
573	20230728	102900	90180075	4150	4140	4150	4140	723
574	20230728	102800	87182575	4140	4140	4140	4140	19
575	20230728	102700	87103915	4140	4135	4140	4135	20
576	20230728	102600	87021190	4140	4140	4140	4140	10
577	20230728	102500	86979790	4140	4135	4140	4135	59
578	20230728	102400	86735780	4135	4135	4135	4135	8
579	20230728	102300	86702700	4135	4135	4135	4135	7
580	20230728	102200	86673755	4130	4130	4130	4130	0
581	20230728	102100	86673755	4130	4130	4130	4130	0
582	20230728	102000	86673755	4130	4130	4130	4130	0
583	20230728	101900	86673755	4130	4130	4130	4130	35
584	20230728	101800	86529205	4130	4135	4145	4130	380
585	20230728	101700	84958750	4135	4140	4140	4135	51
586	20230728	101600	84747810	4140	4135	4145	4135	386
587	20230728	101500	83148025	4140	4140	4140	4140	30
588	20230728	101400	83023825	4130	4130	4130	4130	0
589	20230728	101300	83023825	4130	4135	4140	4130	595
590	20230728	101200	80563860	4130	4105	4130	4105	692
591	20230728	101100	77705930	4115	4105	4115	4105	481
592	20230728	101000	75727825	4105	4110	4110	4105	50
593	20230728	100900	75522395	4115	4120	4120	4115	214
594	20230728	100800	74640920	4120	4120	4120	4115	58
595	20230728	100700	74402010	4120	4120	4120	4120	18
596	20230728	100600	74327850	4115	4115	4115	4115	1
597	20230728	100500	74323735	4110	4110	4110	4110	45
598	20230728	100400	74138785	4110	4110	4110	4110	0
599	20230728	100300	74138785	4110	4110	4110	4110	125
600	20230728	100200	73625035	4110	4100	4110	4100	80
601	20230728	100100	73296835	4110	4085	4110	4085	3315
602	20230728	100000	59711890	4075	4075	4075	4075	5
603	20230728	095900	59691515	4080	4080	4080	4080	442
604	20230728	095800	57888155	4075	4070	4075	4070	674
605	20230728	095700	55142860	4045	4045	4045	4045	0
606	20230728	095600	55142860	4045	4045	4045	4045	0
607	20230728	095500	55142860	4045	4045	4045	4045	0
608	20230728	095400	55142860	4045	4045	4045	4045	2
609	20230728	095300	55134770	4040	4040	4040	4040	0
610	20230728	095200	55134770	4040	4040	4040	4040	0
611	20230728	095100	55134770	4040	4065	4065	4040	50
612	20230728	095000	54932010	4070	4075	4075	4070	320
613	20230728	094900	53628110	4075	4075	4075	4075	450
614	20230728	094800	51794360	4075	4075	4075	4075	0
615	20230728	094700	51794360	4075	4075	4075	4075	300
616	20230728	094600	50571860	4075	4075	4075	4075	200
617	20230728	094500	49756860	4075	4075	4075	4035	447
618	20230728	094400	47940840	4075	4075	4075	4075	59
619	20230728	094300	47700415	4075	4075	4075	4075	14
620	20230728	094200	47643365	4075	4075	4075	4075	100
621	20230728	094100	47235865	4075	4075	4075	4075	50
622	20230728	094000	47032115	4075	4065	4075	4065	1717
623	20230728	093900	40045200	4065	4060	4065	4060	125
624	20230728	093800	39537575	4055	4050	4055	4050	91
625	20230728	093700	39168930	4050	4050	4050	4050	0
626	20230728	093600	39168930	4050	4050	4050	4050	34
627	20230728	093500	39031230	4050	4050	4050	4050	3
628	20230728	093400	39019080	4050	4045	4050	4035	282
629	20230728	093300	37878685	4045	4045	4045	4045	1
630	20230728	093200	37874640	4045	4045	4045	4045	222
631	20230728	093100	36976650	4045	4045	4045	4045	14
632	20230728	093000	36920020	4050	4050	4050	4050	0
633	20230728	092900	36920020	4050	4050	4050	4050	0
634	20230728	092800	36920020	4050	4050	4050	4050	1958
635	20230728	092700	28990120	4050	4050	4050	4050	814
636	20230728	092600	25693420	4050	4050	4050	4050	61
637	20230728	092500	25446370	4050	4050	4050	4050	0
638	20230728	092400	25446370	4050	4050	4050	4050	1
639	20230728	092300	25442320	4055	4055	4055	4055	0
640	20230728	092200	25442320	4055	4055	4055	4055	0
641	20230728	092100	25442320	4055	4055	4055	4055	0
642	20230728	092000	25442320	4055	4055	4055	4055	602
643	20230728	091900	23001210	4015	4020	4020	4015	250
644	20230728	091800	21996950	4035	4035	4035	4035	6
645	20230728	091700	21972740	4035	4035	4035	4035	114
646	20230728	091600	21512750	4025	4035	4035	4025	34
647	20230728	091500	21375650	4075	4075	4075	4075	0
648	20230728	091400	21375650	4075	4075	4075	4075	0
649	20230728	091300	21375650	4075	4075	4075	4075	0
650	20230728	091200	21375650	4075	4075	4075	4075	0
651	20230728	091100	21375650	4075	4075	4075	4075	250
652	20230728	091000	20356900	4075	4050	4075	4045	81
653	20230728	090900	20029150	4075	4070	4075	4070	171
654	20230728	090800	19332575	4070	4075	4075	4070	201
655	20230728	090700	18514000	4065	4035	4070	4035	3040
656	20230728	090600	6221540	4040	4040	4040	4040	0
657	20230728	090500	6221540	4040	4040	4040	4040	0
658	20230728	090400	6221540	4040	4040	4040	4040	0
659	20230728	090300	6221540	4040	4040	4040	4040	920
660	20230728	090200	2504740	4015	4015	4015	4015	16
661	20230728	090100	2440500	4040	4040	4040	4040	0
662	20230728	090000	2440500	4040	4025	4040	4025	605