KissMeData/228340/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	201800	140464605	2910	2910	2910	2910	370
3	20230728	201700	140464605	2910	2910	2910	2910	0
4	20230728	201600	140464605	2910	2910	2910	2910	0
5	20230728	201500	140464605	2910	2910	2910	2910	0
6	20230728	201400	140464605	2910	2910	2910	2910	0
7	20230728	201300	140464605	2910	2910	2910	2910	0
8	20230728	201200	140464605	2910	2910	2910	2910	0
9	20230728	201100	140464605	2910	2910	2910	2910	0
10	20230728	201000	140464605	2910	2910	2910	2910	0
11	20230728	200900	140464605	2910	2910	2910	2910	0
12	20230728	200800	140464605	2910	2910	2910	2910	0
13	20230728	200700	140464605	2910	2910	2910	2910	0
14	20230728	200600	140464605	2910	2910	2910	2910	0
15	20230728	200500	140464605	2910	2910	2910	2910	0
16	20230728	200400	140464605	2910	2910	2910	2910	0
17	20230728	200300	140464605	2910	2910	2910	2910	0
18	20230728	200200	140464605	2910	2910	2910	2910	0
19	20230728	200100	140464605	2910	2910	2910	2910	0
20	20230728	200000	140464605	2910	2910	2910	2910	0
21	20230728	195900	140464605	2910	2910	2910	2910	0
22	20230728	195800	140464605	2910	2910	2910	2910	0
23	20230728	195700	140464605	2910	2910	2910	2910	0
24	20230728	195600	140464605	2910	2910	2910	2910	0
25	20230728	195500	140464605	2910	2910	2910	2910	0
26	20230728	195400	140464605	2910	2910	2910	2910	0
27	20230728	195300	140464605	2910	2910	2910	2910	0
28	20230728	195200	140464605	2910	2910	2910	2910	0
29	20230728	195100	140464605	2910	2910	2910	2910	0
30	20230728	195000	140464605	2910	2910	2910	2910	0
31	20230728	194900	140464605	2910	2910	2910	2910	0
32	20230728	194800	140464605	2910	2910	2910	2910	370
33	20230728	194700	140464605	2910	2910	2910	2910	0
34	20230728	194600	140464605	2910	2910	2910	2910	0
35	20230728	194500	140464605	2910	2910	2910	2910	0
36	20230728	194400	140464605	2910	2910	2910	2910	0
37	20230728	194300	140464605	2910	2910	2910	2910	0
38	20230728	194200	140464605	2910	2910	2910	2910	0
39	20230728	194100	140464605	2910	2910	2910	2910	0
40	20230728	194000	140464605	2910	2910	2910	2910	0
41	20230728	193900	140464605	2910	2910	2910	2910	0
42	20230728	193800	140464605	2910	2910	2910	2910	0
43	20230728	193700	140464605	2910	2910	2910	2910	0
44	20230728	193600	140464605	2910	2910	2910	2910	0
45	20230728	193500	140464605	2910	2910	2910	2910	0
46	20230728	193400	140464605	2910	2910	2910	2910	0
47	20230728	193300	140464605	2910	2910	2910	2910	0
48	20230728	193200	140464605	2910	2910	2910	2910	0
49	20230728	193100	140464605	2910	2910	2910	2910	0
50	20230728	193000	140464605	2910	2910	2910	2910	0
51	20230728	192900	140464605	2910	2910	2910	2910	0
52	20230728	192800	140464605	2910	2910	2910	2910	0
53	20230728	192700	140464605	2910	2910	2910	2910	0
54	20230728	192600	140464605	2910	2910	2910	2910	0
55	20230728	192500	140464605	2910	2910	2910	2910	0
56	20230728	192400	140464605	2910	2910	2910	2910	0
57	20230728	192300	140464605	2910	2910	2910	2910	0
58	20230728	192200	140464605	2910	2910	2910	2910	0
59	20230728	192100	140464605	2910	2910	2910	2910	0
60	20230728	192000	140464605	2910	2910	2910	2910	0
61	20230728	191900	140464605	2910	2910	2910	2910	0
62	20230728	191800	140464605	2910	2910	2910	2910	370
63	20230728	191700	140464605	2910	2910	2910	2910	0
64	20230728	191600	140464605	2910	2910	2910	2910	0
65	20230728	191500	140464605	2910	2910	2910	2910	0
66	20230728	191400	140464605	2910	2910	2910	2910	0
67	20230728	191300	140464605	2910	2910	2910	2910	0
68	20230728	191200	140464605	2910	2910	2910	2910	0
69	20230728	191100	140464605	2910	2910	2910	2910	0
70	20230728	191000	140464605	2910	2910	2910	2910	0
71	20230728	190900	140464605	2910	2910	2910	2910	0
72	20230728	190800	140464605	2910	2910	2910	2910	0
73	20230728	190700	140464605	2910	2910	2910	2910	0
74	20230728	190600	140464605	2910	2910	2910	2910	0
75	20230728	190500	140464605	2910	2910	2910	2910	0
76	20230728	190400	140464605	2910	2910	2910	2910	0
77	20230728	190300	140464605	2910	2910	2910	2910	0
78	20230728	190200	140464605	2910	2910	2910	2910	0
79	20230728	190100	140464605	2910	2910	2910	2910	0
80	20230728	190000	140464605	2910	2910	2910	2910	0
81	20230728	185900	140464605	2910	2910	2910	2910	0
82	20230728	185800	140464605	2910	2910	2910	2910	0
83	20230728	185700	140464605	2910	2910	2910	2910	0
84	20230728	185600	140464605	2910	2910	2910	2910	0
85	20230728	185500	140464605	2910	2910	2910	2910	0
86	20230728	185400	140464605	2910	2910	2910	2910	0
87	20230728	185300	140464605	2910	2910	2910	2910	0
88	20230728	185200	140464605	2910	2910	2910	2910	0
89	20230728	185100	140464605	2910	2910	2910	2910	0
90	20230728	185000	140464605	2910	2910	2910	2910	0
91	20230728	184900	140464605	2910	2910	2910	2910	0
92	20230728	184800	140464605	2910	2910	2910	2910	370
93	20230728	184700	140464605	2910	2910	2910	2910	0
94	20230728	184600	140464605	2910	2910	2910	2910	0
95	20230728	184500	140464605	2910	2910	2910	2910	0
96	20230728	184400	140464605	2910	2910	2910	2910	0
97	20230728	184300	140464605	2910	2910	2910	2910	0
98	20230728	184200	140464605	2910	2910	2910	2910	0
99	20230728	184100	140464605	2910	2910	2910	2910	0
100	20230728	184000	140464605	2910	2910	2910	2910	0
101	20230728	183900	140464605	2910	2910	2910	2910	0
102	20230728	183800	140464605	2910	2910	2910	2910	0
103	20230728	183700	140464605	2910	2910	2910	2910	0
104	20230728	183600	140464605	2910	2910	2910	2910	0
105	20230728	183500	140464605	2910	2910	2910	2910	0
106	20230728	183400	140464605	2910	2910	2910	2910	0
107	20230728	183300	140464605	2910	2910	2910	2910	0
108	20230728	183200	140464605	2910	2910	2910	2910	0
109	20230728	183100	140464605	2910	2910	2910	2910	0
110	20230728	183000	140464605	2910	2910	2910	2910	0
111	20230728	182900	140464605	2910	2910	2910	2910	0
112	20230728	182800	140464605	2910	2910	2910	2910	0
113	20230728	182700	140464605	2910	2910	2910	2910	0
114	20230728	182600	140464605	2910	2910	2910	2910	0
115	20230728	182500	140464605	2910	2910	2910	2910	0
116	20230728	182400	140464605	2910	2910	2910	2910	0
117	20230728	182300	140464605	2910	2910	2910	2910	0
118	20230728	182200	140464605	2910	2910	2910	2910	0
119	20230728	182100	140464605	2910	2910	2910	2910	0
120	20230728	182000	140464605	2910	2910	2910	2910	0
121	20230728	181900	140464605	2910	2910	2910	2910	0
122	20230728	181800	140464605	2910	2910	2910	2910	370
123	20230728	181700	140464605	2910	2910	2910	2910	0
124	20230728	181600	140464605	2910	2910	2910	2910	0
125	20230728	181500	140464605	2910	2910	2910	2910	0
126	20230728	181400	140464605	2910	2910	2910	2910	0
127	20230728	181300	140464605	2910	2910	2910	2910	0
128	20230728	181200	140464605	2910	2910	2910	2910	0
129	20230728	181100	140464605	2910	2910	2910	2910	0
130	20230728	181000	140464605	2910	2910	2910	2910	0
131	20230728	180900	140464605	2910	2910	2910	2910	0
132	20230728	180800	140464605	2910	2910	2910	2910	0
133	20230728	180700	140464605	2910	2910	2910	2910	0
134	20230728	180600	140464605	2910	2910	2910	2910	0
135	20230728	180500	140464605	2910	2910	2910	2910	0
136	20230728	180400	140464605	2910	2910	2910	2910	0
137	20230728	180300	140464605	2910	2910	2910	2910	0
138	20230728	180200	140464605	2910	2910	2910	2910	0
139	20230728	180100	140464605	2910	2910	2910	2910	0
140	20230728	180000	140464605	2910	2910	2910	2910	0
141	20230728	175900	140464605	2910	2910	2910	2910	0
142	20230728	175800	140464605	2910	2910	2910	2910	0
143	20230728	175700	140464605	2910	2910	2910	2910	0
144	20230728	175600	140464605	2910	2910	2910	2910	0
145	20230728	175500	140464605	2910	2910	2910	2910	0
146	20230728	175400	140464605	2910	2910	2910	2910	0
147	20230728	175300	140464605	2910	2910	2910	2910	0
148	20230728	175200	140464605	2910	2910	2910	2910	0
149	20230728	175100	140464605	2910	2910	2910	2910	0
150	20230728	175000	140464605	2910	2910	2910	2910	0
151	20230728	174900	140464605	2910	2910	2910	2910	0
152	20230728	174800	140464605	2910	2910	2910	2910	370
153	20230728	174700	140464605	2910	2910	2910	2910	0
154	20230728	174600	140464605	2910	2910	2910	2910	0
155	20230728	174500	140464605	2910	2910	2910	2910	0
156	20230728	174400	140464605	2910	2910	2910	2910	0
157	20230728	174300	140464605	2910	2910	2910	2910	0
158	20230728	174200	140464605	2910	2910	2910	2910	0
159	20230728	174100	140464605	2910	2910	2910	2910	0
160	20230728	174000	140464605	2910	2910	2910	2910	0
161	20230728	173900	140464605	2910	2910	2910	2910	0
162	20230728	173800	140464605	2910	2910	2910	2910	0
163	20230728	173700	140464605	2910	2910	2910	2910	0
164	20230728	173600	140464605	2910	2910	2910	2910	0
165	20230728	173500	140464605	2910	2910	2910	2910	0
166	20230728	173400	140464605	2910	2910	2910	2910	0
167	20230728	173300	140464605	2910	2910	2910	2910	0
168	20230728	173200	140464605	2910	2910	2910	2910	0
169	20230728	173100	140464605	2910	2910	2910	2910	0
170	20230728	173000	140464605	2910	2910	2910	2910	0
171	20230728	172900	140464605	2910	2910	2910	2910	0
172	20230728	172800	140464605	2910	2910	2910	2910	0
173	20230728	172700	140464605	2910	2910	2910	2910	0
174	20230728	172600	140464605	2910	2910	2910	2910	0
175	20230728	172500	140464605	2910	2910	2910	2910	0
176	20230728	172400	140464605	2910	2910	2910	2910	0
177	20230728	172300	140464605	2910	2910	2910	2910	0
178	20230728	172200	140464605	2910	2910	2910	2910	0
179	20230728	172100	140464605	2910	2910	2910	2910	0
180	20230728	172000	140464605	2910	2910	2910	2910	0
181	20230728	171900	140464605	2910	2910	2910	2910	0
182	20230728	171800	140464605	2910	2910	2910	2910	370
183	20230728	171700	140464605	2910	2910	2910	2910	0
184	20230728	171600	140464605	2910	2910	2910	2910	0
185	20230728	171500	140464605	2910	2910	2910	2910	0
186	20230728	171400	140464605	2910	2910	2910	2910	0
187	20230728	171300	140464605	2910	2910	2910	2910	0
188	20230728	171200	140464605	2910	2910	2910	2910	0
189	20230728	171100	140464605	2910	2910	2910	2910	0
190	20230728	171000	140464605	2910	2910	2910	2910	0
191	20230728	170900	140464605	2910	2910	2910	2910	0
192	20230728	170800	140464605	2910	2910	2910	2910	0
193	20230728	170700	140464605	2910	2910	2910	2910	0
194	20230728	170600	140464605	2910	2910	2910	2910	0
195	20230728	170500	140464605	2910	2910	2910	2910	0
196	20230728	170400	140464605	2910	2910	2910	2910	0
197	20230728	170300	140464605	2910	2910	2910	2910	0
198	20230728	170200	140464605	2910	2910	2910	2910	0
199	20230728	170100	140464605	2910	2910	2910	2910	0
200	20230728	170000	140464605	2910	2910	2910	2910	0
201	20230728	165900	140464605	2910	2910	2910	2910	0
202	20230728	165800	140464605	2910	2910	2910	2910	0
203	20230728	165700	140464605	2910	2910	2910	2910	0
204	20230728	165600	140464605	2910	2910	2910	2910	0
205	20230728	165500	140464605	2910	2910	2910	2910	0
206	20230728	165400	140464605	2910	2910	2910	2910	0
207	20230728	165300	140464605	2910	2910	2910	2910	0
208	20230728	165200	140464605	2910	2910	2910	2910	0
209	20230728	165100	140464605	2910	2910	2910	2910	0
210	20230728	165000	140464605	2910	2910	2910	2910	0
211	20230728	164900	140464605	2910	2910	2910	2910	0
212	20230728	164800	140464605	2910	2910	2910	2910	370
213	20230728	164700	140464605	2910	2910	2910	2910	0
214	20230728	164600	140464605	2910	2910	2910	2910	0
215	20230728	164500	140464605	2910	2910	2910	2910	0
216	20230728	164400	140464605	2910	2910	2910	2910	0
217	20230728	164300	140464605	2910	2910	2910	2910	0
218	20230728	164200	140464605	2910	2910	2910	2910	0
219	20230728	164100	140464605	2910	2910	2910	2910	0
220	20230728	164000	140464605	2910	2910	2910	2910	0
221	20230728	163900	140464605	2910	2910	2910	2910	0
222	20230728	163800	140464605	2910	2910	2910	2910	0
223	20230728	163700	140464605	2910	2910	2910	2910	0
224	20230728	163600	140464605	2910	2910	2910	2910	0
225	20230728	163500	140464605	2910	2910	2910	2910	0
226	20230728	163400	140464605	2910	2910	2910	2910	0
227	20230728	163300	140464605	2910	2910	2910	2910	0
228	20230728	163200	140464605	2910	2910	2910	2910	0
229	20230728	163100	140464605	2910	2910	2910	2910	0
230	20230728	163000	140464605	2910	2910	2910	2910	0
231	20230728	162900	140464605	2910	2910	2910	2910	0
232	20230728	162800	140464605	2910	2910	2910	2910	0
233	20230728	162700	140464605	2910	2910	2910	2910	0
234	20230728	162600	140464605	2910	2910	2910	2910	0
235	20230728	162500	140464605	2910	2910	2910	2910	0
236	20230728	162400	140464605	2910	2910	2910	2910	0
237	20230728	162300	140464605	2910	2910	2910	2910	0
238	20230728	162200	140464605	2910	2910	2910	2910	0
239	20230728	162100	140464605	2910	2910	2910	2910	0
240	20230728	162000	140464605	2910	2910	2910	2910	0
241	20230728	161900	140464605	2910	2910	2910	2910	0
242	20230728	161800	140464605	2910	2910	2910	2910	370
243	20230728	161700	140464605	2910	2910	2910	2910	0
244	20230728	161600	140464605	2910	2910	2910	2910	0
245	20230728	161500	140464605	2910	2910	2910	2910	0
246	20230728	161400	140464605	2910	2910	2910	2910	0
247	20230728	161300	140464605	2910	2910	2910	2910	0
248	20230728	161200	140464605	2910	2910	2910	2910	0
249	20230728	161100	140464605	2910	2910	2910	2910	0
250	20230728	161000	140464605	2910	2910	2910	2910	0
251	20230728	160900	140464605	2910	2910	2910	2910	0
252	20230728	160800	140464605	2910	2910	2910	2910	0
253	20230728	160700	140464605	2910	2910	2910	2910	0
254	20230728	160600	140464605	2910	2910	2910	2910	0
255	20230728	160500	140464605	2910	2910	2910	2910	0
256	20230728	160400	140464605	2910	2910	2910	2910	0
257	20230728	160300	140464605	2910	2910	2910	2910	0
258	20230728	160200	140464605	2910	2910	2910	2910	0
259	20230728	160100	140464605	2910	2910	2910	2910	0
260	20230728	160000	140464605	2910	2910	2910	2910	0
261	20230728	155900	140464605	2910	2910	2910	2910	0
262	20230728	155800	140464605	2910	2910	2910	2910	0
263	20230728	155700	140464605	2910	2910	2910	2910	0
264	20230728	155600	140464605	2910	2910	2910	2910	0
265	20230728	155500	140464605	2910	2910	2910	2910	0
266	20230728	155400	140464605	2910	2910	2910	2910	0
267	20230728	155300	140464605	2910	2910	2910	2910	0
268	20230728	155200	140464605	2910	2910	2910	2910	0
269	20230728	155100	140464605	2910	2910	2910	2910	0
270	20230728	155000	140464605	2910	2910	2910	2910	0
271	20230728	154900	140464605	2910	2910	2910	2910	0
272	20230728	154800	140464605	2910	2910	2910	2910	370
273	20230728	154700	140464605	2910	2910	2910	2910	0
274	20230728	154600	140464605	2910	2910	2910	2910	0
275	20230728	154500	140464605	2910	2910	2910	2910	0
276	20230728	154400	140464605	2910	2910	2910	2910	0
277	20230728	154300	140464605	2910	2910	2910	2910	0
278	20230728	154200	140464605	2910	2910	2910	2910	0
279	20230728	154100	140464605	2910	2910	2910	2910	0
280	20230728	154000	140464605	2910	2910	2910	2910	0
281	20230728	153900	140464605	2910	2910	2910	2910	0
282	20230728	153800	140464605	2910	2910	2910	2910	0
283	20230728	153700	140464605	2910	2910	2910	2910	0
284	20230728	153600	140464605	2910	2910	2910	2910	0
285	20230728	153500	140464605	2910	2910	2910	2910	0
286	20230728	153400	140464605	2910	2910	2910	2910	0
287	20230728	153300	140464605	2910	2910	2910	2910	0
288	20230728	153200	140464605	2910	2910	2910	2910	0
289	20230728	153100	140464605	2910	2910	2910	2910	0
290	20230728	153000	140464605	2910	2910	2910	2910	370
291	20230728	152900	139387905	2895	2895	2895	2895	0
292	20230728	152800	139387905	2895	2895	2895	2895	0
293	20230728	152700	139387905	2895	2895	2895	2895	0
294	20230728	152600	139387905	2895	2895	2895	2895	0
295	20230728	152500	139387905	2895	2895	2895	2895	0
296	20230728	152400	139387905	2895	2895	2895	2895	0
297	20230728	152300	139387905	2895	2895	2895	2895	0
298	20230728	152200	139387905	2895	2895	2895	2895	0
299	20230728	152100	139387905	2895	2895	2895	2895	0
300	20230728	152000	139387905	2895	2895	2895	2895	0
301	20230728	151900	139387905	2895	2895	2895	2855	718
302	20230728	151800	137329810	2895	2890	2895	2890	5
303	20230728	151700	137315355	2890	2890	2890	2890	0
304	20230728	151600	137315355	2890	2890	2890	2890	1
305	20230728	151500	137312465	2895	2895	2895	2895	0
306	20230728	151400	137312465	2895	2895	2895	2895	0
307	20230728	151300	137312465	2895	2895	2895	2895	0
308	20230728	151200	137312465	2895	2895	2895	2895	0
309	20230728	151100	137312465	2895	2895	2895	2895	182
310	20230728	151000	136785575	2895	2895	2895	2895	2
311	20230728	150900	136779785	2900	2900	2900	2900	0
312	20230728	150800	136779785	2900	2900	2900	2900	0
313	20230728	150700	136779785	2900	2900	2900	2900	0
314	20230728	150600	136779785	2900	2900	2900	2900	0
315	20230728	150500	136779785	2900	2900	2900	2900	0
316	20230728	150400	136779785	2900	2900	2900	2900	0
317	20230728	150300	136779785	2900	2900	2900	2900	0
318	20230728	150200	136779785	2900	2900	2900	2900	0
319	20230728	150100	136779785	2900	2900	2900	2900	0
320	20230728	150000	136779785	2900	2905	2905	2900	11733
321	20230728	145900	102753090	2915	2915	2915	2915	0
322	20230728	145800	102753090	2915	2915	2915	2915	0
323	20230728	145700	102753090	2915	2915	2915	2915	0
324	20230728	145600	102753090	2915	2915	2915	2915	0
325	20230728	145500	102753090	2915	2915	2915	2915	0
326	20230728	145400	102753090	2915	2915	2915	2915	0
327	20230728	145300	102753090	2915	2915	2915	2915	0
328	20230728	145200	102753090	2915	2915	2915	2915	0
329	20230728	145100	102753090	2915	2915	2915	2915	0
330	20230728	145000	102753090	2915	2915	2915	2915	1
331	20230728	144900	102750175	2905	2905	2905	2905	2
332	20230728	144800	102744365	2915	2915	2915	2915	0
333	20230728	144700	102744365	2915	2915	2915	2915	0
334	20230728	144600	102744365	2915	2905	2915	2905	6
335	20230728	144500	102726885	2915	2915	2915	2915	0
336	20230728	144400	102726885	2915	2915	2915	2915	0
337	20230728	144300	102726885	2915	2915	2915	2915	0
338	20230728	144200	102726885	2915	2915	2915	2915	0
339	20230728	144100	102726885	2915	2915	2915	2915	1
340	20230728	144000	102723970	2910	2910	2910	2910	0
341	20230728	143900	102723970	2910	2910	2910	2910	0
342	20230728	143800	102723970	2910	2910	2910	2910	0
343	20230728	143700	102723970	2910	2910	2910	2910	0
344	20230728	143600	102723970	2910	2920	2920	2910	3
345	20230728	143500	102715220	2900	2900	2900	2900	100
346	20230728	143400	102425220	2925	2920	2925	2920	136
347	20230728	143300	102027725	2910	2910	2910	2910	0
348	20230728	143200	102027725	2910	2910	2910	2910	0
349	20230728	143100	102027725	2910	2910	2910	2910	0
350	20230728	143000	102027725	2910	2910	2910	2910	0
351	20230728	142900	102027725	2910	2910	2910	2910	0
352	20230728	142800	102027725	2910	2910	2910	2910	55
353	20230728	142700	101867675	2925	2925	2925	2925	0
354	20230728	142600	101867675	2925	2925	2925	2925	0
355	20230728	142500	101867675	2925	2925	2925	2925	0
356	20230728	142400	101867675	2925	2925	2925	2925	0
357	20230728	142300	101867675	2925	2925	2925	2925	0
358	20230728	142200	101867675	2925	2925	2925	2925	0
359	20230728	142100	101867675	2925	2925	2925	2925	0
360	20230728	142000	101867675	2925	2925	2925	2925	0
361	20230728	141900	101867675	2925	2925	2925	2925	0
362	20230728	141800	101867675	2925	2925	2925	2925	0
363	20230728	141700	101867675	2925	2925	2925	2925	0
364	20230728	141600	101867675	2925	2925	2925	2925	0
365	20230728	141500	101867675	2925	2925	2925	2925	0
366	20230728	141400	101867675	2925	2925	2925	2925	0
367	20230728	141300	101867675	2925	2925	2925	2925	0
368	20230728	141200	101867675	2925	2925	2925	2925	0
369	20230728	141100	101867675	2925	2925	2925	2925	0
370	20230728	141000	101867675	2925	2925	2925	2925	0
371	20230728	140900	101867675	2925	2925	2925	2925	0
372	20230728	140800	101867675	2925	2925	2925	2925	0
373	20230728	140700	101867675	2925	2925	2925	2925	10
374	20230728	140600	101838425	2925	2925	2925	2925	0
375	20230728	140500	101838425	2925	2925	2925	2925	0
376	20230728	140400	101838425	2925	2925	2925	2925	0
377	20230728	140300	101838425	2925	2925	2925	2925	0
378	20230728	140200	101838425	2925	2925	2925	2925	0
379	20230728	140100	101838425	2925	2925	2925	2925	0
380	20230728	140000	101838425	2925	2925	2925	2925	0
381	20230728	135900	101838425	2925	2925	2925	2925	0
382	20230728	135800	101838425	2925	2925	2925	2925	0
383	20230728	135700	101838425	2925	2925	2925	2925	0
384	20230728	135600	101838425	2925	2925	2925	2925	0
385	20230728	135500	101838425	2925	2925	2925	2925	0
386	20230728	135400	101838425	2925	2920	2925	2920	807
387	20230728	135300	99478100	2925	2925	2925	2925	0
388	20230728	135200	99478100	2925	2915	2925	2915	300
389	20230728	135100	98601700	2915	2915	2915	2915	1
390	20230728	135000	98598785	2910	2910	2910	2910	0
391	20230728	134900	98598785	2910	2910	2910	2910	0
392	20230728	134800	98598785	2910	2910	2910	2910	753
393	20230728	134700	96407555	2905	2905	2905	2905	0
394	20230728	134600	96407555	2905	2905	2905	2905	0
395	20230728	134500	96407555	2905	2905	2905	2905	26
396	20230728	134400	96332025	2910	2910	2910	2910	0
397	20230728	134300	96332025	2910	2910	2910	2910	0
398	20230728	134200	96332025	2910	2910	2910	2910	0
399	20230728	134100	96332025	2910	2910	2910	2910	0
400	20230728	134000	96332025	2910	2910	2910	2910	0
401	20230728	133900	96332025	2910	2910	2910	2910	0
402	20230728	133800	96332025	2910	2910	2910	2910	0
403	20230728	133700	96332025	2910	2910	2910	2910	0
404	20230728	133600	96332025	2910	2910	2910	2910	0
405	20230728	133500	96332025	2910	2910	2910	2910	0
406	20230728	133400	96332025	2910	2910	2910	2910	0
407	20230728	133300	96332025	2910	2910	2910	2910	0
408	20230728	133200	96332025	2910	2910	2910	2910	0
409	20230728	133100	96332025	2910	2910	2910	2910	0
410	20230728	133000	96332025	2910	2910	2910	2910	0
411	20230728	132900	96332025	2910	2910	2910	2910	0
412	20230728	132800	96332025	2910	2910	2910	2910	0
413	20230728	132700	96332025	2910	2910	2910	2910	0
414	20230728	132600	96332025	2910	2910	2910	2910	0
415	20230728	132500	96332025	2910	2910	2910	2910	0
416	20230728	132400	96332025	2910	2910	2910	2910	0
417	20230728	132300	96332025	2910	2910	2910	2910	0
418	20230728	132200	96332025	2910	2910	2910	2910	0
419	20230728	132100	96332025	2910	2910	2910	2910	0
420	20230728	132000	96332025	2910	2910	2910	2910	0
421	20230728	131900	96332025	2910	2910	2910	2910	0
422	20230728	131800	96332025	2910	2910	2910	2910	0
423	20230728	131700	96332025	2910	2910	2910	2910	0
424	20230728	131600	96332025	2910	2910	2910	2910	0
425	20230728	131500	96332025	2910	2910	2910	2910	0
426	20230728	131400	96332025	2910	2910	2910	2910	0
427	20230728	131300	96332025	2910	2905	2910	2905	80
428	20230728	131200	96099235	2910	2910	2910	2910	0
429	20230728	131100	96099235	2910	2910	2910	2910	0
430	20230728	131000	96099235	2910	2910	2910	2910	0
431	20230728	130900	96099235	2910	2910	2910	2910	0
432	20230728	130800	96099235	2910	2910	2910	2910	0
433	20230728	130700	96099235	2910	2910	2910	2910	0
434	20230728	130600	96099235	2910	2910	2910	2910	0
435	20230728	130500	96099235	2910	2910	2910	2910	0
436	20230728	130400	96099235	2910	2910	2910	2910	0
437	20230728	130300	96099235	2910	2910	2910	2910	0
438	20230728	130200	96099235	2910	2910	2910	2910	10
439	20230728	130100	96070135	2910	2900	2910	2900	51
440	20230728	130000	95921745	2890	2890	2890	2890	0
441	20230728	125900	95921745	2890	2890	2890	2890	1
442	20230728	125800	95918855	2900	2900	2900	2900	0
443	20230728	125700	95918855	2900	2900	2900	2900	0
444	20230728	125600	95918855	2900	2900	2900	2900	0
445	20230728	125500	95918855	2900	2900	2900	2900	0
446	20230728	125400	95918855	2900	2900	2900	2900	1
447	20230728	125300	95915955	2900	2900	2900	2900	0
448	20230728	125200	95915955	2900	2900	2900	2895	14
449	20230728	125100	95875410	2900	2900	2900	2900	0
450	20230728	125000	95875410	2900	2900	2900	2900	17
451	20230728	124900	95826110	2895	2915	2915	2895	702
452	20230728	124800	93793570	2925	2925	2925	2925	0
453	20230728	124700	93793570	2925	2925	2925	2925	0
454	20230728	124600	93793570	2925	2920	2925	2920	9
455	20230728	124500	93767250	2905	2905	2905	2905	10
456	20230728	124400	93738200	2920	2975	2975	2890	406
457	20230728	124300	92562590	2955	2955	2990	2955	303
458	20230728	124200	91664045	2960	2945	2960	2945	155
459	20230728	124100	91207225	2960	2935	2975	2890	668
460	20230728	124000	89242755	2935	2905	2935	2905	376
461	20230728	123900	88146540	2910	2910	2910	2910	0
462	20230728	123800	88146540	2910	2895	2910	2895	882
463	20230728	123700	85593135	2910	2910	2910	2910	0
464	20230728	123600	85593135	2910	2910	2910	2910	0
465	20230728	123500	85593135	2910	2910	2910	2910	0
466	20230728	123400	85593135	2910	2910	2910	2910	0
467	20230728	123300	85593135	2910	2905	2910	2905	150
468	20230728	123200	85157365	2905	2905	2905	2905	1
469	20230728	123100	85154460	2900	2900	2900	2900	198
470	20230728	123000	84580260	2900	2900	2900	2900	1
471	20230728	122900	84577360	2895	2895	2895	2895	0
472	20230728	122800	84577360	2895	2895	2895	2895	0
473	20230728	122700	84577360	2895	2895	2895	2895	0
474	20230728	122600	84577360	2895	2895	2895	2895	1
475	20230728	122500	84574465	2900	2900	2900	2900	0
476	20230728	122400	84574465	2900	2900	2900	2900	0
477	20230728	122300	84574465	2900	2900	2900	2900	0
478	20230728	122200	84574465	2900	2900	2900	2900	0
479	20230728	122100	84574465	2900	2900	2900	2900	0
480	20230728	122000	84574465	2900	2900	2900	2900	1
481	20230728	121900	84571565	2900	2900	2900	2900	0
482	20230728	121800	84571565	2900	2895	2900	2895	129
483	20230728	121700	84198095	2895	2895	2895	2895	5
484	20230728	121600	84183620	2895	2895	2895	2895	0
485	20230728	121500	84183620	2895	2895	2895	2895	0
486	20230728	121400	84183620	2895	2895	2895	2895	0
487	20230728	121300	84183620	2895	2895	2895	2895	4
488	20230728	121200	84172040	2895	2895	2895	2895	24
489	20230728	121100	84102560	2895	2895	2895	2895	12
490	20230728	121000	84067820	2895	2895	2895	2895	0
491	20230728	120900	84067820	2895	2885	2895	2885	357
492	20230728	120800	83034480	2880	2880	2880	2880	50
493	20230728	120700	82890480	2880	2880	2880	2880	0
494	20230728	120600	82890480	2880	2880	2880	2880	0
495	20230728	120500	82890480	2880	2880	2880	2880	50
496	20230728	120400	82746480	2875	2875	2875	2875	1004
497	20230728	120300	79859980	2875	2875	2875	2875	0
498	20230728	120200	79859980	2875	2875	2875	2875	0
499	20230728	120100	79859980	2875	2870	2875	2870	764
500	20230728	120000	77663970	2865	2865	2865	2865	0
501	20230728	115900	77663970	2865	2865	2865	2865	0
502	20230728	115800	77663970	2865	2865	2865	2865	0
503	20230728	115700	77663970	2865	2865	2865	2865	0
504	20230728	115600	77663970	2865	2865	2865	2865	0
505	20230728	115500	77663970	2865	2865	2865	2865	9
506	20230728	115400	77638185	2875	2875	2875	2875	0
507	20230728	115300	77638185	2875	2875	2875	2875	0
508	20230728	115200	77638185	2875	2875	2875	2875	0
509	20230728	115100	77638185	2875	2875	2875	2875	0
510	20230728	115000	77638185	2875	2875	2875	2875	0
511	20230728	114900	77638185	2875	2875	2875	2875	0
512	20230728	114800	77638185	2875	2875	2875	2875	0
513	20230728	114700	77638185	2875	2875	2875	2875	0
514	20230728	114600	77638185	2875	2875	2875	2875	0
515	20230728	114500	77638185	2875	2875	2875	2875	0
516	20230728	114400	77638185	2875	2875	2875	2875	0
517	20230728	114300	77638185	2875	2875	2875	2875	0
518	20230728	114200	77638185	2875	2875	2875	2875	0
519	20230728	114100	77638185	2875	2875	2875	2875	0
520	20230728	114000	77638185	2875	2875	2875	2875	5
521	20230728	113900	77623810	2875	2875	2875	2875	0
522	20230728	113800	77623810	2875	2875	2875	2875	0
523	20230728	113700	77623810	2875	2875	2875	2875	0
524	20230728	113600	77623810	2875	2875	2875	2875	0
525	20230728	113500	77623810	2875	2875	2875	2875	0
526	20230728	113400	77623810	2875	2875	2875	2875	0
527	20230728	113300	77623810	2875	2875	2875	2875	0
528	20230728	113200	77623810	2875	2875	2875	2875	1
529	20230728	113100	77620935	2870	2870	2870	2870	0
530	20230728	113000	77620935	2870	2870	2870	2870	2
531	20230728	112900	77615195	2875	2875	2875	2875	0
532	20230728	112800	77615195	2875	2875	2875	2875	0
533	20230728	112700	77615195	2875	2875	2875	2875	0
534	20230728	112600	77615195	2875	2875	2875	2875	0
535	20230728	112500	77615195	2875	2875	2875	2875	0
536	20230728	112400	77615195	2875	2875	2875	2875	0
537	20230728	112300	77615195	2875	2875	2875	2875	0
538	20230728	112200	77615195	2875	2875	2875	2875	5
539	20230728	112100	77600820	2860	2860	2860	2860	0
540	20230728	112000	77600820	2860	2860	2860	2860	0
541	20230728	111900	77600820	2860	2865	2865	2860	160
542	20230728	111800	77142425	2875	2875	2875	2875	7
543	20230728	111700	77122300	2865	2865	2865	2865	0
544	20230728	111600	77122300	2865	2865	2865	2865	0
545	20230728	111500	77122300	2865	2865	2865	2865	0
546	20230728	111400	77122300	2865	2865	2865	2865	157
547	20230728	111300	76672495	2875	2875	2875	2875	0
548	20230728	111200	76672495	2875	2875	2875	2875	0
549	20230728	111100	76672495	2875	2870	2875	2870	118
550	20230728	111000	76333485	2860	2860	2860	2860	0
551	20230728	110900	76333485	2860	2870	2870	2860	102
552	20230728	110800	76041555	2870	2870	2870	2870	0
553	20230728	110700	76041555	2870	2870	2870	2870	0
554	20230728	110600	76041555	2870	2870	2870	2870	0
555	20230728	110500	76041555	2870	2870	2870	2870	1061
556	20230728	110400	72996485	2870	2870	2870	2870	0
557	20230728	110300	72996485	2870	2870	2870	2870	0
558	20230728	110200	72996485	2870	2870	2870	2870	0
559	20230728	110100	72996485	2870	2870	2870	2870	0
560	20230728	110000	72996485	2870	2870	2870	2870	0
561	20230728	105900	72996485	2870	2870	2870	2870	0
562	20230728	105800	72996485	2870	2870	2870	2870	0
563	20230728	105700	72996485	2870	2870	2870	2870	0
564	20230728	105600	72996485	2870	2870	2870	2870	10
565	20230728	105500	72967785	2870	2870	2870	2870	0
566	20230728	105400	72967785	2870	2870	2870	2870	130
567	20230728	105300	72594685	2870	2870	2870	2870	1
568	20230728	105200	72591815	2870	2865	2870	2865	2
569	20230728	105100	72586080	2860	2860	2860	2860	0
570	20230728	105000	72586080	2860	2860	2860	2860	0
571	20230728	104900	72586080	2860	2860	2860	2860	0
572	20230728	104800	72586080	2860	2845	2860	2845	278
573	20230728	104700	71794915	2840	2840	2840	2840	0
574	20230728	104600	71794915	2840	2840	2840	2840	0
575	20230728	104500	71794915	2840	2840	2840	2840	0
576	20230728	104400	71794915	2840	2860	2860	2840	4076
577	20230728	104300	60203985	2850	2850	2850	2830	1801
578	20230728	104200	55096735	2840	2845	2850	2830	2771
579	20230728	104100	47231940	2845	2850	2850	2845	2132
580	20230728	104000	41165740	2840	2855	2855	2840	1000
581	20230728	103900	38325210	2860	2860	2860	2860	0
582	20230728	103800	38325210	2860	2860	2860	2860	119
583	20230728	103700	37984870	2860	2860	2860	2860	65
584	20230728	103600	37798970	2860	2860	2860	2860	0
585	20230728	103500	37798970	2860	2860	2860	2860	0
586	20230728	103400	37798970	2860	2860	2860	2860	0
587	20230728	103300	37798970	2860	2860	2860	2860	0
588	20230728	103200	37798970	2860	2860	2860	2860	0
589	20230728	103100	37798970	2860	2860	2860	2860	21
590	20230728	103000	37738910	2870	2870	2870	2870	0
591	20230728	102900	37738910	2870	2870	2870	2870	0
592	20230728	102800	37738910	2870	2870	2870	2870	0
593	20230728	102700	37738910	2870	2870	2870	2870	0
594	20230728	102600	37738910	2870	2870	2870	2870	0
595	20230728	102500	37738910	2870	2870	2870	2870	0
596	20230728	102400	37738910	2870	2870	2870	2870	0
597	20230728	102300	37738910	2870	2870	2870	2870	0
598	20230728	102200	37738910	2870	2870	2870	2870	220
599	20230728	102100	37107510	2870	2870	2870	2870	1
600	20230728	102000	37104640	2860	2865	2870	2860	1368
601	20230728	101900	33187805	2865	2860	2865	2860	5232
602	20230728	101800	18224260	2860	2860	2860	2860	0
603	20230728	101700	18224260	2860	2860	2860	2860	0
604	20230728	101600	18224260	2860	2860	2860	2860	0
605	20230728	101500	18224260	2860	2860	2860	2860	0
606	20230728	101400	18224260	2860	2860	2860	2860	0
607	20230728	101300	18224260	2860	2860	2860	2860	0
608	20230728	101200	18224260	2860	2860	2860	2860	0
609	20230728	101100	18224260	2860	2860	2860	2860	71
610	20230728	101000	18021200	2860	2860	2860	2860	0
611	20230728	100900	18021200	2860	2860	2860	2860	0
612	20230728	100800	18021200	2860	2860	2860	2860	0
613	20230728	100700	18021200	2860	2860	2860	2860	0
614	20230728	100600	18021200	2860	2860	2860	2860	0
615	20230728	100500	18021200	2860	2860	2860	2860	0
616	20230728	100400	18021200	2860	2860	2860	2860	0
617	20230728	100300	18021200	2860	2860	2860	2860	0
618	20230728	100200	18021200	2860	2860	2860	2860	0
619	20230728	100100	18021200	2860	2860	2860	2860	0
620	20230728	100000	18021200	2860	2860	2860	2860	0
621	20230728	095900	18021200	2860	2860	2860	2860	0
622	20230728	095800	18021200	2860	2860	2860	2860	0
623	20230728	095700	18021200	2860	2860	2860	2860	1
624	20230728	095600	18018340	2850	2850	2850	2850	0
625	20230728	095500	18018340	2850	2850	2850	2850	0
626	20230728	095400	18018340	2850	2850	2850	2850	0
627	20230728	095300	18018340	2850	2850	2850	2850	0
628	20230728	095200	18018340	2850	2850	2850	2850	0
629	20230728	095100	18018340	2850	2850	2850	2850	1
630	20230728	095000	18015490	2860	2860	2860	2860	22
631	20230728	094900	17952570	2865	2865	2865	2865	0
632	20230728	094800	17952570	2865	2860	2865	2860	219
633	20230728	094700	17326225	2845	2845	2845	2845	0
634	20230728	094600	17326225	2845	2855	2855	2845	44
635	20230728	094500	17200835	2860	2865	2865	2860	20
636	20230728	094400	17143585	2870	2870	2870	2870	0
637	20230728	094300	17143585	2870	2870	2870	2870	0
638	20230728	094200	17143585	2870	2870	2870	2870	0
639	20230728	094100	17143585	2870	2870	2870	2870	0
640	20230728	094000	17143585	2870	2865	2870	2860	72
641	20230728	093900	16937265	2865	2865	2865	2865	12
642	20230728	093800	16902885	2865	2865	2865	2865	0
643	20230728	093700	16902885	2865	2865	2865	2865	0
644	20230728	093600	16902885	2865	2865	2865	2865	0
645	20230728	093500	16902885	2865	2865	2865	2865	0
646	20230728	093400	16902885	2865	2845	2865	2795	648
647	20230728	093300	15080720	2850	2850	2850	2850	0
648	20230728	093200	15080720	2850	2850	2850	2850	0
649	20230728	093100	15080720	2850	2850	2850	2850	40
650	20230728	093000	14966720	2850	2850	2850	2850	0
651	20230728	092900	14966720	2850	2840	2850	2840	7
652	20230728	092800	14946830	2845	2845	2845	2845	0
653	20230728	092700	14946830	2845	2835	2845	2835	46
654	20230728	092600	14816405	2835	2830	2835	2830	140
655	20230728	092500	14420195	2825	2825	2825	2825	6
656	20230728	092400	14403245	2825	2825	2825	2825	0
657	20230728	092300	14403245	2825	2825	2825	2825	4
658	20230728	092200	14391945	2825	2820	2825	2820	348
659	20230728	092100	13410520	2820	2820	2820	2820	79
660	20230728	092000	13187740	2820	2815	2820	2815	2
661	20230728	091900	13182105	2815	2815	2815	2815	155
662	20230728	091800	12745780	2815	2815	2815	2815	0
663	20230728	091700	12745780	2815	2815	2815	2815	0
664	20230728	091600	12745780	2815	2815	2815	2815	129
665	20230728	091500	12382645	2810	2810	2810	2810	0
666	20230728	091400	12382645	2810	2810	2810	2810	41
667	20230728	091300	12267435	2810	2810	2810	2810	7
668	20230728	091200	12247765	2810	2800	2810	2800	51
669	20230728	091100	12104760	2800	2795	2800	2795	70
670	20230728	091000	11908815	2795	2795	2795	2795	0
671	20230728	090900	11908815	2795	2795	2795	2795	0
672	20230728	090800	11908815	2795	2795	2795	2795	10
673	20230728	090700	11880865	2795	2790	2795	2790	2
674	20230728	090600	11875280	2780	2780	2780	2780	5
675	20230728	090500	11861380	2780	2780	2780	2780	134
676	20230728	090400	11488860	2765	2770	2770	2765	180
677	20230728	090300	10990700	2775	2775	2775	2775	286
678	20230728	090200	10197050	2770	2775	2785	2770	514
679	20230728	090100	8771880	2785	2785	2785	2770	206
680	20230728	090000	8201215	2785	2740	2785	2740	2992