KissMeData/372910/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	204700	224527570	5080	5080	5080	5080	2065
3	20230728	204600	224527570	5080	5080	5080	5080	0
4	20230728	204500	224527570	5080	5080	5080	5080	0
5	20230728	204400	224527570	5080	5080	5080	5080	0
6	20230728	204300	224527570	5080	5080	5080	5080	0
7	20230728	204200	224527570	5080	5080	5080	5080	0
8	20230728	204100	224527570	5080	5080	5080	5080	0
9	20230728	204000	224527570	5080	5080	5080	5080	0
10	20230728	203900	224527570	5080	5080	5080	5080	0
11	20230728	203800	224527570	5080	5080	5080	5080	0
12	20230728	203700	224527570	5080	5080	5080	5080	0
13	20230728	203600	224527570	5080	5080	5080	5080	0
14	20230728	203500	224527570	5080	5080	5080	5080	0
15	20230728	203400	224527570	5080	5080	5080	5080	0
16	20230728	203300	224527570	5080	5080	5080	5080	0
17	20230728	203200	224527570	5080	5080	5080	5080	0
18	20230728	203100	224527570	5080	5080	5080	5080	0
19	20230728	203000	224527570	5080	5080	5080	5080	0
20	20230728	202900	224527570	5080	5080	5080	5080	0
21	20230728	202800	224527570	5080	5080	5080	5080	0
22	20230728	202700	224527570	5080	5080	5080	5080	0
23	20230728	202600	224527570	5080	5080	5080	5080	0
24	20230728	202500	224527570	5080	5080	5080	5080	0
25	20230728	202400	224527570	5080	5080	5080	5080	0
26	20230728	202300	224527570	5080	5080	5080	5080	0
27	20230728	202200	224527570	5080	5080	5080	5080	0
28	20230728	202100	224527570	5080	5080	5080	5080	0
29	20230728	202000	224527570	5080	5080	5080	5080	0
30	20230728	201900	224527570	5080	5080	5080	5080	0
31	20230728	201800	224527570	5080	5080	5080	5080	0
32	20230728	201700	224527570	5080	5080	5080	5080	2065
33	20230728	201600	224527570	5080	5080	5080	5080	0
34	20230728	201500	224527570	5080	5080	5080	5080	0
35	20230728	201400	224527570	5080	5080	5080	5080	0
36	20230728	201300	224527570	5080	5080	5080	5080	0
37	20230728	201200	224527570	5080	5080	5080	5080	0
38	20230728	201100	224527570	5080	5080	5080	5080	0
39	20230728	201000	224527570	5080	5080	5080	5080	0
40	20230728	200900	224527570	5080	5080	5080	5080	0
41	20230728	200800	224527570	5080	5080	5080	5080	0
42	20230728	200700	224527570	5080	5080	5080	5080	0
43	20230728	200600	224527570	5080	5080	5080	5080	0
44	20230728	200500	224527570	5080	5080	5080	5080	0
45	20230728	200400	224527570	5080	5080	5080	5080	0
46	20230728	200300	224527570	5080	5080	5080	5080	0
47	20230728	200200	224527570	5080	5080	5080	5080	0
48	20230728	200100	224527570	5080	5080	5080	5080	0
49	20230728	200000	224527570	5080	5080	5080	5080	0
50	20230728	195900	224527570	5080	5080	5080	5080	0
51	20230728	195800	224527570	5080	5080	5080	5080	0
52	20230728	195700	224527570	5080	5080	5080	5080	0
53	20230728	195600	224527570	5080	5080	5080	5080	0
54	20230728	195500	224527570	5080	5080	5080	5080	0
55	20230728	195400	224527570	5080	5080	5080	5080	0
56	20230728	195300	224527570	5080	5080	5080	5080	0
57	20230728	195200	224527570	5080	5080	5080	5080	0
58	20230728	195100	224527570	5080	5080	5080	5080	0
59	20230728	195000	224527570	5080	5080	5080	5080	0
60	20230728	194900	224527570	5080	5080	5080	5080	0
61	20230728	194800	224527570	5080	5080	5080	5080	0
62	20230728	194700	224527570	5080	5080	5080	5080	2065
63	20230728	194600	224527570	5080	5080	5080	5080	0
64	20230728	194500	224527570	5080	5080	5080	5080	0
65	20230728	194400	224527570	5080	5080	5080	5080	0
66	20230728	194300	224527570	5080	5080	5080	5080	0
67	20230728	194200	224527570	5080	5080	5080	5080	0
68	20230728	194100	224527570	5080	5080	5080	5080	0
69	20230728	194000	224527570	5080	5080	5080	5080	0
70	20230728	193900	224527570	5080	5080	5080	5080	0
71	20230728	193800	224527570	5080	5080	5080	5080	0
72	20230728	193700	224527570	5080	5080	5080	5080	0
73	20230728	193600	224527570	5080	5080	5080	5080	0
74	20230728	193500	224527570	5080	5080	5080	5080	0
75	20230728	193400	224527570	5080	5080	5080	5080	0
76	20230728	193300	224527570	5080	5080	5080	5080	0
77	20230728	193200	224527570	5080	5080	5080	5080	0
78	20230728	193100	224527570	5080	5080	5080	5080	0
79	20230728	193000	224527570	5080	5080	5080	5080	0
80	20230728	192900	224527570	5080	5080	5080	5080	0
81	20230728	192800	224527570	5080	5080	5080	5080	0
82	20230728	192700	224527570	5080	5080	5080	5080	0
83	20230728	192600	224527570	5080	5080	5080	5080	0
84	20230728	192500	224527570	5080	5080	5080	5080	0
85	20230728	192400	224527570	5080	5080	5080	5080	0
86	20230728	192300	224527570	5080	5080	5080	5080	0
87	20230728	192200	224527570	5080	5080	5080	5080	0
88	20230728	192100	224527570	5080	5080	5080	5080	0
89	20230728	192000	224527570	5080	5080	5080	5080	0
90	20230728	191900	224527570	5080	5080	5080	5080	0
91	20230728	191800	224527570	5080	5080	5080	5080	0
92	20230728	191700	224527570	5080	5080	5080	5080	2065
93	20230728	191600	224527570	5080	5080	5080	5080	0
94	20230728	191500	224527570	5080	5080	5080	5080	0
95	20230728	191400	224527570	5080	5080	5080	5080	0
96	20230728	191300	224527570	5080	5080	5080	5080	0
97	20230728	191200	224527570	5080	5080	5080	5080	0
98	20230728	191100	224527570	5080	5080	5080	5080	0
99	20230728	191000	224527570	5080	5080	5080	5080	0
100	20230728	190900	224527570	5080	5080	5080	5080	0
101	20230728	190800	224527570	5080	5080	5080	5080	0
102	20230728	190700	224527570	5080	5080	5080	5080	0
103	20230728	190600	224527570	5080	5080	5080	5080	0
104	20230728	190500	224527570	5080	5080	5080	5080	0
105	20230728	190400	224527570	5080	5080	5080	5080	0
106	20230728	190300	224527570	5080	5080	5080	5080	0
107	20230728	190200	224527570	5080	5080	5080	5080	0
108	20230728	190100	224527570	5080	5080	5080	5080	0
109	20230728	190000	224527570	5080	5080	5080	5080	0
110	20230728	185900	224527570	5080	5080	5080	5080	0
111	20230728	185800	224527570	5080	5080	5080	5080	0
112	20230728	185700	224527570	5080	5080	5080	5080	0
113	20230728	185600	224527570	5080	5080	5080	5080	0
114	20230728	185500	224527570	5080	5080	5080	5080	0
115	20230728	185400	224527570	5080	5080	5080	5080	0
116	20230728	185300	224527570	5080	5080	5080	5080	0
117	20230728	185200	224527570	5080	5080	5080	5080	0
118	20230728	185100	224527570	5080	5080	5080	5080	0
119	20230728	185000	224527570	5080	5080	5080	5080	0
120	20230728	184900	224527570	5080	5080	5080	5080	0
121	20230728	184800	224527570	5080	5080	5080	5080	0
122	20230728	184700	224527570	5080	5080	5080	5080	2065
123	20230728	184600	224527570	5080	5080	5080	5080	0
124	20230728	184500	224527570	5080	5080	5080	5080	0
125	20230728	184400	224527570	5080	5080	5080	5080	0
126	20230728	184300	224527570	5080	5080	5080	5080	0
127	20230728	184200	224527570	5080	5080	5080	5080	0
128	20230728	184100	224527570	5080	5080	5080	5080	0
129	20230728	184000	224527570	5080	5080	5080	5080	0
130	20230728	183900	224527570	5080	5080	5080	5080	0
131	20230728	183800	224527570	5080	5080	5080	5080	0
132	20230728	183700	224527570	5080	5080	5080	5080	0
133	20230728	183600	224527570	5080	5080	5080	5080	0
134	20230728	183500	224527570	5080	5080	5080	5080	0
135	20230728	183400	224527570	5080	5080	5080	5080	0
136	20230728	183300	224527570	5080	5080	5080	5080	0
137	20230728	183200	224527570	5080	5080	5080	5080	0
138	20230728	183100	224527570	5080	5080	5080	5080	0
139	20230728	183000	224527570	5080	5080	5080	5080	0
140	20230728	182900	224527570	5080	5080	5080	5080	0
141	20230728	182800	224527570	5080	5080	5080	5080	0
142	20230728	182700	224527570	5080	5080	5080	5080	0
143	20230728	182600	224527570	5080	5080	5080	5080	0
144	20230728	182500	224527570	5080	5080	5080	5080	0
145	20230728	182400	224527570	5080	5080	5080	5080	0
146	20230728	182300	224527570	5080	5080	5080	5080	0
147	20230728	182200	224527570	5080	5080	5080	5080	0
148	20230728	182100	224527570	5080	5080	5080	5080	0
149	20230728	182000	224527570	5080	5080	5080	5080	0
150	20230728	181900	224527570	5080	5080	5080	5080	0
151	20230728	181800	224527570	5080	5080	5080	5080	0
152	20230728	181700	224527570	5080	5080	5080	5080	2065
153	20230728	181600	224527570	5080	5080	5080	5080	0
154	20230728	181500	224527570	5080	5080	5080	5080	0
155	20230728	181400	224527570	5080	5080	5080	5080	0
156	20230728	181300	224527570	5080	5080	5080	5080	0
157	20230728	181200	224527570	5080	5080	5080	5080	0
158	20230728	181100	224527570	5080	5080	5080	5080	0
159	20230728	181000	224527570	5080	5080	5080	5080	0
160	20230728	180900	224527570	5080	5080	5080	5080	0
161	20230728	180800	224527570	5080	5080	5080	5080	0
162	20230728	180700	224527570	5080	5080	5080	5080	0
163	20230728	180600	224527570	5080	5080	5080	5080	0
164	20230728	180500	224527570	5080	5080	5080	5080	0
165	20230728	180400	224527570	5080	5080	5080	5080	0
166	20230728	180300	224527570	5080	5080	5080	5080	0
167	20230728	180200	224527570	5080	5080	5080	5080	0
168	20230728	180100	224527570	5080	5080	5080	5080	0
169	20230728	180000	224527570	5080	5080	5080	5080	0
170	20230728	175900	224527570	5080	5080	5080	5080	0
171	20230728	175800	224527570	5080	5080	5080	5080	0
172	20230728	175700	224527570	5080	5080	5080	5080	0
173	20230728	175600	224527570	5080	5080	5080	5080	0
174	20230728	175500	224527570	5080	5080	5080	5080	0
175	20230728	175400	224527570	5080	5080	5080	5080	0
176	20230728	175300	224527570	5080	5080	5080	5080	0
177	20230728	175200	224527570	5080	5080	5080	5080	0
178	20230728	175100	224527570	5080	5080	5080	5080	0
179	20230728	175000	224527570	5080	5080	5080	5080	0
180	20230728	174900	224527570	5080	5080	5080	5080	0
181	20230728	174800	224527570	5080	5080	5080	5080	0
182	20230728	174700	224527570	5080	5080	5080	5080	2065
183	20230728	174600	224527570	5080	5080	5080	5080	0
184	20230728	174500	224527570	5080	5080	5080	5080	0
185	20230728	174400	224527570	5080	5080	5080	5080	0
186	20230728	174300	224527570	5080	5080	5080	5080	0
187	20230728	174200	224527570	5080	5080	5080	5080	0
188	20230728	174100	224527570	5080	5080	5080	5080	0
189	20230728	174000	224527570	5080	5080	5080	5080	0
190	20230728	173900	224527570	5080	5080	5080	5080	0
191	20230728	173800	224527570	5080	5080	5080	5080	0
192	20230728	173700	224527570	5080	5080	5080	5080	0
193	20230728	173600	224527570	5080	5080	5080	5080	0
194	20230728	173500	224527570	5080	5080	5080	5080	0
195	20230728	173400	224527570	5080	5080	5080	5080	0
196	20230728	173300	224527570	5080	5080	5080	5080	0
197	20230728	173200	224527570	5080	5080	5080	5080	0
198	20230728	173100	224527570	5080	5080	5080	5080	0
199	20230728	173000	224527570	5080	5080	5080	5080	0
200	20230728	172900	224527570	5080	5080	5080	5080	0
201	20230728	172800	224527570	5080	5080	5080	5080	0
202	20230728	172700	224527570	5080	5080	5080	5080	0
203	20230728	172600	224527570	5080	5080	5080	5080	0
204	20230728	172500	224527570	5080	5080	5080	5080	0
205	20230728	172400	224527570	5080	5080	5080	5080	0
206	20230728	172300	224527570	5080	5080	5080	5080	0
207	20230728	172200	224527570	5080	5080	5080	5080	0
208	20230728	172100	224527570	5080	5080	5080	5080	0
209	20230728	172000	224527570	5080	5080	5080	5080	0
210	20230728	171900	224527570	5080	5080	5080	5080	0
211	20230728	171800	224527570	5080	5080	5080	5080	0
212	20230728	171700	224527570	5080	5080	5080	5080	2065
213	20230728	171600	224527570	5080	5080	5080	5080	0
214	20230728	171500	224527570	5080	5080	5080	5080	0
215	20230728	171400	224527570	5080	5080	5080	5080	0
216	20230728	171300	224527570	5080	5080	5080	5080	0
217	20230728	171200	224527570	5080	5080	5080	5080	0
218	20230728	171100	224527570	5080	5080	5080	5080	0
219	20230728	171000	224527570	5080	5080	5080	5080	0
220	20230728	170900	224527570	5080	5080	5080	5080	0
221	20230728	170800	224527570	5080	5080	5080	5080	0
222	20230728	170700	224527570	5080	5080	5080	5080	0
223	20230728	170600	224527570	5080	5080	5080	5080	0
224	20230728	170500	224527570	5080	5080	5080	5080	0
225	20230728	170400	224527570	5080	5080	5080	5080	0
226	20230728	170300	224527570	5080	5080	5080	5080	0
227	20230728	170200	224527570	5080	5080	5080	5080	0
228	20230728	170100	224527570	5080	5080	5080	5080	0
229	20230728	170000	224527570	5080	5080	5080	5080	0
230	20230728	165900	224527570	5080	5080	5080	5080	0
231	20230728	165800	224527570	5080	5080	5080	5080	0
232	20230728	165700	224527570	5080	5080	5080	5080	0
233	20230728	165600	224527570	5080	5080	5080	5080	0
234	20230728	165500	224527570	5080	5080	5080	5080	0
235	20230728	165400	224527570	5080	5080	5080	5080	0
236	20230728	165300	224527570	5080	5080	5080	5080	0
237	20230728	165200	224527570	5080	5080	5080	5080	0
238	20230728	165100	224527570	5080	5080	5080	5080	0
239	20230728	165000	224527570	5080	5080	5080	5080	0
240	20230728	164900	224527570	5080	5080	5080	5080	0
241	20230728	164800	224527570	5080	5080	5080	5080	0
242	20230728	164700	224527570	5080	5080	5080	5080	2065
243	20230728	164600	224527570	5080	5080	5080	5080	0
244	20230728	164500	224527570	5080	5080	5080	5080	0
245	20230728	164400	224527570	5080	5080	5080	5080	0
246	20230728	164300	224527570	5080	5080	5080	5080	0
247	20230728	164200	224527570	5080	5080	5080	5080	0
248	20230728	164100	224527570	5080	5080	5080	5080	0
249	20230728	164000	224527570	5080	5080	5080	5080	0
250	20230728	163900	224527570	5080	5080	5080	5080	0
251	20230728	163800	224527570	5080	5080	5080	5080	0
252	20230728	163700	224527570	5080	5080	5080	5080	0
253	20230728	163600	224527570	5080	5080	5080	5080	0
254	20230728	163500	224527570	5080	5080	5080	5080	0
255	20230728	163400	224527570	5080	5080	5080	5080	0
256	20230728	163300	224527570	5080	5080	5080	5080	0
257	20230728	163200	224527570	5080	5080	5080	5080	0
258	20230728	163100	224527570	5080	5080	5080	5080	0
259	20230728	163000	224527570	5080	5080	5080	5080	0
260	20230728	162900	224527570	5080	5080	5080	5080	0
261	20230728	162800	224527570	5080	5080	5080	5080	0
262	20230728	162700	224527570	5080	5080	5080	5080	0
263	20230728	162600	224527570	5080	5080	5080	5080	0
264	20230728	162500	224527570	5080	5080	5080	5080	0
265	20230728	162400	224527570	5080	5080	5080	5080	0
266	20230728	162300	224527570	5080	5080	5080	5080	0
267	20230728	162200	224527570	5080	5080	5080	5080	0
268	20230728	162100	224527570	5080	5080	5080	5080	0
269	20230728	162000	224527570	5080	5080	5080	5080	0
270	20230728	161900	224527570	5080	5080	5080	5080	0
271	20230728	161800	224527570	5080	5080	5080	5080	0
272	20230728	161700	224527570	5080	5080	5080	5080	2065
273	20230728	161600	224527570	5080	5080	5080	5080	0
274	20230728	161500	224527570	5080	5080	5080	5080	0
275	20230728	161400	224527570	5080	5080	5080	5080	0
276	20230728	161300	224527570	5080	5080	5080	5080	0
277	20230728	161200	224527570	5080	5080	5080	5080	0
278	20230728	161100	224527570	5080	5080	5080	5080	0
279	20230728	161000	224527570	5080	5080	5080	5080	0
280	20230728	160900	224527570	5080	5080	5080	5080	0
281	20230728	160800	224527570	5080	5080	5080	5080	0
282	20230728	160700	224527570	5080	5080	5080	5080	0
283	20230728	160600	224527570	5080	5080	5080	5080	0
284	20230728	160500	224527570	5080	5080	5080	5080	0
285	20230728	160400	224527570	5080	5080	5080	5080	0
286	20230728	160300	224527570	5080	5080	5080	5080	0
287	20230728	160200	224527570	5080	5080	5080	5080	0
288	20230728	160100	224527570	5080	5080	5080	5080	0
289	20230728	160000	224527570	5080	5080	5080	5080	0
290	20230728	155900	224527570	5080	5080	5080	5080	0
291	20230728	155800	224527570	5080	5080	5080	5080	0
292	20230728	155700	224527570	5080	5080	5080	5080	0
293	20230728	155600	224527570	5080	5080	5080	5080	0
294	20230728	155500	224527570	5080	5080	5080	5080	0
295	20230728	155400	224527570	5080	5080	5080	5080	0
296	20230728	155300	224527570	5080	5080	5080	5080	0
297	20230728	155200	224527570	5080	5080	5080	5080	0
298	20230728	155100	224527570	5080	5080	5080	5080	0
299	20230728	155000	224527570	5080	5080	5080	5080	0
300	20230728	154900	224527570	5080	5080	5080	5080	0
301	20230728	154800	224527570	5080	5080	5080	5080	0
302	20230728	154700	224527570	5080	5080	5080	5080	2065
303	20230728	154600	224527570	5080	5080	5080	5080	0
304	20230728	154500	224527570	5080	5080	5080	5080	0
305	20230728	154400	224527570	5080	5080	5080	5080	0
306	20230728	154300	224527570	5080	5080	5080	5080	0
307	20230728	154200	224527570	5080	5080	5080	5080	0
308	20230728	154100	224527570	5080	5080	5080	5080	0
309	20230728	154000	224527570	5080	5080	5080	5080	0
310	20230728	153900	224527570	5080	5080	5080	5080	0
311	20230728	153800	224527570	5080	5080	5080	5080	0
312	20230728	153700	224527570	5080	5080	5080	5080	0
313	20230728	153600	224527570	5080	5080	5080	5080	0
314	20230728	153500	224527570	5080	5080	5080	5080	0
315	20230728	153400	224527570	5080	5080	5080	5080	0
316	20230728	153300	224527570	5080	5080	5080	5080	0
317	20230728	153200	224527570	5080	5080	5080	5080	0
318	20230728	153100	224527570	5080	5080	5080	5080	0
319	20230728	153000	224527570	5080	5080	5080	5080	2065
320	20230728	152900	214037370	5100	5100	5100	5100	0
321	20230728	152800	214037370	5100	5100	5100	5100	0
322	20230728	152700	214037370	5100	5100	5100	5100	0
323	20230728	152600	214037370	5100	5100	5100	5100	0
324	20230728	152500	214037370	5100	5100	5100	5100	0
325	20230728	152400	214037370	5100	5100	5100	5100	0
326	20230728	152300	214037370	5100	5100	5100	5100	0
327	20230728	152200	214037370	5100	5100	5100	5100	0
328	20230728	152100	214037370	5100	5100	5100	5100	0
329	20230728	152000	214037370	5100	5100	5100	5100	0
330	20230728	151900	214037370	5100	5100	5100	5100	0
331	20230728	151800	214037370	5100	5100	5100	5100	0
332	20230728	151700	214037370	5100	5100	5100	5100	0
333	20230728	151600	214037370	5100	5100	5100	5100	0
334	20230728	151500	214037370	5100	5100	5100	5100	1
335	20230728	151400	214032270	5060	5060	5060	5060	1197
336	20230728	151300	207975450	5100	5100	5100	5100	0
337	20230728	151200	207975450	5100	5060	5100	5060	10
338	20230728	151100	207924810	5070	5070	5070	5070	0
339	20230728	151000	207924810	5070	5070	5070	5070	0
340	20230728	150900	207924810	5070	5070	5070	5070	0
341	20230728	150800	207924810	5070	5070	5070	5070	10
342	20230728	150700	207874110	5070	5070	5070	5060	827
343	20230728	150600	203686120	5080	5080	5080	5080	0
344	20230728	150500	203686120	5080	5080	5080	5080	1
345	20230728	150400	203681040	5100	5100	5100	5100	0
346	20230728	150300	203681040	5100	5100	5100	5100	0
347	20230728	150200	203681040	5100	5100	5100	5100	0
348	20230728	150100	203681040	5100	5100	5100	5100	0
349	20230728	150000	203681040	5100	5100	5100	5100	0
350	20230728	145900	203681040	5100	5100	5100	5100	0
351	20230728	145800	203681040	5100	5100	5100	5100	0
352	20230728	145700	203681040	5100	5100	5100	5100	0
353	20230728	145600	203681040	5100	5100	5100	5100	0
354	20230728	145500	203681040	5100	5100	5100	5100	0
355	20230728	145400	203681040	5100	5100	5100	5100	0
356	20230728	145300	203681040	5100	5090	5100	5090	355
357	20230728	145200	201873490	5090	5090	5090	5090	0
358	20230728	145100	201873490	5090	5090	5090	5090	0
359	20230728	145000	201873490	5090	5090	5090	5090	0
360	20230728	144900	201873490	5090	5090	5090	5090	50
361	20230728	144800	201618990	5090	5090	5090	5090	0
362	20230728	144700	201618990	5090	5090	5090	5090	0
363	20230728	144600	201618990	5090	5090	5090	5090	0
364	20230728	144500	201618990	5090	5090	5090	5090	1
365	20230728	144400	201613900	5080	5080	5080	5080	0
366	20230728	144300	201613900	5080	5080	5080	5080	0
367	20230728	144200	201613900	5080	5060	5080	5060	659
368	20230728	144100	198274600	5060	5070	5070	5060	200
369	20230728	144000	197261160	5080	5080	5080	5080	0
370	20230728	143900	197261160	5080	5080	5080	5080	6
371	20230728	143800	197230680	5080	5080	5080	5080	0
372	20230728	143700	197230680	5080	5080	5080	5080	0
373	20230728	143600	197230680	5080	5080	5080	5080	0
374	20230728	143500	197230680	5080	5080	5080	5080	0
375	20230728	143400	197230680	5080	5080	5080	5080	9
376	20230728	143300	197184960	5080	5080	5080	5080	0
377	20230728	143200	197184960	5080	5080	5080	5080	549
378	20230728	143100	194396040	5080	5080	5080	5080	1
379	20230728	143000	194390960	5090	5090	5090	5090	0
380	20230728	142900	194390960	5090	5090	5090	5090	1
381	20230728	142800	194385870	5090	5090	5090	5090	0
382	20230728	142700	194385870	5090	5090	5090	5090	0
383	20230728	142600	194385870	5090	5090	5090	5090	3
384	20230728	142500	194370600	5070	5070	5070	5070	0
385	20230728	142400	194370600	5070	5070	5070	5070	0
386	20230728	142300	194370600	5070	5090	5090	5070	6
387	20230728	142200	194340160	5070	5070	5070	5070	0
388	20230728	142100	194340160	5070	5070	5070	5070	0
389	20230728	142000	194340160	5070	5070	5070	5070	0
390	20230728	141900	194340160	5070	5070	5070	5070	500
391	20230728	141800	191805160	5080	5070	5080	5070	132
392	20230728	141700	191134620	5080	5080	5080	5080	0
393	20230728	141600	191134620	5080	5080	5080	5080	0
394	20230728	141500	191134620	5080	5080	5080	5080	3
395	20230728	141400	191119380	5080	5070	5080	5070	637
396	20230728	141300	187886590	5070	5070	5070	5070	11
397	20230728	141200	187830820	5070	5070	5070	5070	68
398	20230728	141100	187486060	5080	5080	5080	5080	0
399	20230728	141000	187486060	5080	5080	5080	5080	214
400	20230728	140900	186398940	5110	5110	5110	5110	0
401	20230728	140800	186398940	5110	5110	5110	5110	0
402	20230728	140700	186398940	5110	5110	5110	5110	0
403	20230728	140600	186398940	5110	5110	5110	5110	0
404	20230728	140500	186398940	5110	5110	5110	5110	0
405	20230728	140400	186398940	5110	5110	5110	5110	0
406	20230728	140300	186398940	5110	5110	5110	5110	0
407	20230728	140200	186398940	5110	5110	5110	5110	0
408	20230728	140100	186398940	5110	5110	5110	5110	0
409	20230728	140000	186398940	5110	5110	5110	5110	0
410	20230728	135900	186398940	5110	5110	5110	5110	0
411	20230728	135800	186398940	5110	5110	5110	5110	1
412	20230728	135700	186393830	5110	5110	5110	5110	0
413	20230728	135600	186393830	5110	5110	5110	5110	1
414	20230728	135500	186388720	5110	5110	5110	5110	0
415	20230728	135400	186388720	5110	5110	5110	5110	0
416	20230728	135300	186388720	5110	5110	5110	5110	0
417	20230728	135200	186388720	5110	5110	5110	5110	195
418	20230728	135100	185392270	5110	5110	5110	5110	205
419	20230728	135000	184344720	5120	5120	5120	5120	0
420	20230728	134900	184344720	5120	5120	5120	5120	0
421	20230728	134800	184344720	5120	5120	5120	5120	0
422	20230728	134700	184344720	5120	5120	5120	5120	0
423	20230728	134600	184344720	5120	5120	5120	5120	6
424	20230728	134500	184314000	5120	5120	5120	5120	0
425	20230728	134400	184314000	5120	5120	5120	5120	1
426	20230728	134300	184308880	5120	5120	5120	5120	0
427	20230728	134200	184308880	5120	5120	5120	5120	1
428	20230728	134100	184303760	5080	5080	5080	5080	559
429	20230728	134000	181464040	5080	5080	5080	5080	0
430	20230728	133900	181464040	5080	5080	5080	5080	0
431	20230728	133800	181464040	5080	5080	5080	5080	0
432	20230728	133700	181464040	5080	5080	5080	5080	0
433	20230728	133600	181464040	5080	5080	5080	5080	0
434	20230728	133500	181464040	5080	5080	5080	5080	20
435	20230728	133400	181362440	5120	5120	5120	5120	0
436	20230728	133300	181362440	5120	5120	5120	5120	0
437	20230728	133200	181362440	5120	5120	5120	5120	1
438	20230728	133100	181357320	5080	5080	5080	5080	0
439	20230728	133000	181357320	5080	5080	5080	5080	0
440	20230728	132900	181357320	5080	5080	5080	5080	0
441	20230728	132800	181357320	5080	5080	5080	5080	0
442	20230728	132700	181357320	5080	5080	5080	5080	0
443	20230728	132600	181357320	5080	5080	5080	5080	0
444	20230728	132500	181357320	5080	5080	5080	5080	0
445	20230728	132400	181357320	5080	5080	5080	5080	0
446	20230728	132300	181357320	5080	5080	5080	5080	10
447	20230728	132200	181306520	5080	5080	5080	5080	0
448	20230728	132100	181306520	5080	5080	5080	5080	0
449	20230728	132000	181306520	5080	5080	5080	5080	20
450	20230728	131900	181204920	5120	5110	5120	5110	485
451	20230728	131800	178723770	5100	5100	5100	5100	0
452	20230728	131700	178723770	5100	5100	5100	5100	0
453	20230728	131600	178723770	5100	5100	5100	5100	0
454	20230728	131500	178723770	5100	5100	5100	5100	0
455	20230728	131400	178723770	5100	5100	5100	5100	0
456	20230728	131300	178723770	5100	5100	5100	5100	0
457	20230728	131200	178723770	5100	5100	5100	5100	188
458	20230728	131100	177764970	5100	5100	5100	5100	0
459	20230728	131000	177764970	5100	5100	5100	5100	13
460	20230728	130900	177698670	5110	5110	5110	5110	0
461	20230728	130800	177698670	5110	5110	5110	5110	0
462	20230728	130700	177698670	5110	5110	5110	5110	0
463	20230728	130600	177698670	5110	5110	5110	5110	0
464	20230728	130500	177698670	5110	5110	5110	5110	140
465	20230728	130400	176983270	5110	5070	5110	5070	3034
466	20230728	130300	161589690	5110	5110	5110	5110	0
467	20230728	130200	161589690	5110	5110	5110	5110	0
468	20230728	130100	161589690	5110	5110	5110	5110	0
469	20230728	130000	161589690	5110	5110	5110	5110	0
470	20230728	125900	161589690	5110	5110	5110	5110	0
471	20230728	125800	161589690	5110	5110	5110	5110	0
472	20230728	125700	161589690	5110	5110	5110	5110	0
473	20230728	125600	161589690	5110	5110	5110	5110	0
474	20230728	125500	161589690	5110	5110	5110	5110	0
475	20230728	125400	161589690	5110	5110	5110	5110	0
476	20230728	125300	161589690	5110	5110	5110	5110	0
477	20230728	125200	161589690	5110	5110	5110	5110	0
478	20230728	125100	161589690	5110	5110	5110	5110	0
479	20230728	125000	161589690	5110	5110	5110	5110	0
480	20230728	124900	161589690	5110	5110	5110	5110	0
481	20230728	124800	161589690	5110	5110	5110	5110	0
482	20230728	124700	161589690	5110	5110	5110	5110	0
483	20230728	124600	161589690	5110	5110	5110	5110	0
484	20230728	124500	161589690	5110	5110	5110	5110	6
485	20230728	124400	161559030	5110	5110	5110	5110	0
486	20230728	124300	161559030	5110	5110	5110	5110	0
487	20230728	124200	161559030	5110	5110	5110	5110	180
488	20230728	124100	160639230	5070	5070	5070	5070	239
489	20230728	124000	159427500	5110	5110	5110	5110	0
490	20230728	123900	159427500	5110	5110	5110	5110	0
491	20230728	123800	159427500	5110	5110	5110	5110	0
492	20230728	123700	159427500	5110	5110	5110	5110	0
493	20230728	123600	159427500	5110	5110	5110	5110	0
494	20230728	123500	159427500	5110	5110	5110	5110	0
495	20230728	123400	159427500	5110	5110	5110	5110	0
496	20230728	123300	159427500	5110	5110	5110	5110	0
497	20230728	123200	159427500	5110	5110	5110	5110	0
498	20230728	123100	159427500	5110	5110	5110	5110	1
499	20230728	123000	159422390	5110	5110	5110	5110	2
500	20230728	122900	159412170	5060	5070	5070	5060	102
501	20230728	122800	158895990	5090	5090	5090	5090	165
502	20230728	122700	158056140	5090	5090	5090	5090	10
503	20230728	122600	158005240	5100	5100	5100	5100	0
504	20230728	122500	158005240	5100	5100	5100	5100	0
505	20230728	122400	158005240	5100	5100	5100	5100	36
506	20230728	122300	157821640	5110	5110	5110	5110	1
507	20230728	122200	157816530	5110	5110	5110	5110	410
508	20230728	122100	155721430	5110	5110	5110	5110	120
509	20230728	122000	155108230	5090	5110	5110	5040	4770
510	20230728	121900	131030680	5110	5110	5110	5110	5
511	20230728	121800	131005130	5100	5100	5100	5100	704
512	20230728	121700	127414730	5130	5130	5130	5130	0
513	20230728	121600	127414730	5130	5130	5130	5130	0
514	20230728	121500	127414730	5130	5120	5130	5110	1272
515	20230728	121400	120906870	5130	5130	5130	5130	0
516	20230728	121300	120906870	5130	5130	5130	5130	0
517	20230728	121200	120906870	5130	5130	5130	5130	0
518	20230728	121100	120906870	5130	5130	5130	5130	0
519	20230728	121000	120906870	5130	5130	5130	5130	0
520	20230728	120900	120906870	5130	5130	5130	5130	0
521	20230728	120800	120906870	5130	5130	5130	5130	1
522	20230728	120700	120901740	5120	5120	5120	5120	0
523	20230728	120600	120901740	5120	5120	5120	5120	4
524	20230728	120500	120881260	5120	5120	5120	5120	34
525	20230728	120400	120707180	5130	5130	5130	5130	0
526	20230728	120300	120707180	5130	5130	5130	5130	0
527	20230728	120200	120707180	5130	5130	5130	5130	0
528	20230728	120100	120707180	5130	5130	5130	5130	0
529	20230728	120000	120707180	5130	5130	5130	5130	0
530	20230728	115900	120707180	5130	5130	5130	5130	0
531	20230728	115800	120707180	5130	5130	5130	5130	50
532	20230728	115700	120450680	5130	5130	5130	5130	0
533	20230728	115600	120450680	5130	5130	5130	5130	0
534	20230728	115500	120450680	5130	5130	5130	5130	210
535	20230728	115400	119373380	5120	5120	5120	5120	23
536	20230728	115300	119255620	5060	5100	5100	5060	630
537	20230728	115200	116063780	5100	5100	5100	5100	0
538	20230728	115100	116063780	5100	5100	5100	5100	0
539	20230728	115000	116063780	5100	5100	5100	5100	0
540	20230728	114900	116063780	5100	5100	5100	5100	0
541	20230728	114800	116063780	5100	5100	5100	5100	0
542	20230728	114700	116063780	5100	5100	5100	5100	0
543	20230728	114600	116063780	5100	5100	5100	5100	0
544	20230728	114500	116063780	5100	5100	5100	5100	0
545	20230728	114400	116063780	5100	5100	5100	5100	0
546	20230728	114300	116063780	5100	5100	5100	5100	0
547	20230728	114200	116063780	5100	5100	5100	5100	0
548	20230728	114100	116063780	5100	5100	5100	5100	0
549	20230728	114000	116063780	5100	5120	5120	5100	25
550	20230728	113900	115936070	5130	5130	5130	5130	0
551	20230728	113800	115936070	5130	5130	5130	5130	10
552	20230728	113700	115884770	5130	5130	5130	5130	50
553	20230728	113600	115628270	5120	5120	5120	5120	0
554	20230728	113500	115628270	5120	5120	5120	5120	0
555	20230728	113400	115628270	5120	5120	5120	5120	19
556	20230728	113300	115530990	5130	5130	5130	5130	0
557	20230728	113200	115530990	5130	5130	5130	5130	0
558	20230728	113100	115530990	5130	5130	5130	5130	0
559	20230728	113000	115530990	5130	5130	5130	5130	0
560	20230728	112900	115530990	5130	5130	5130	5130	6
561	20230728	112800	115500210	5130	5130	5130	5130	0
562	20230728	112700	115500210	5130	5130	5130	5130	2
563	20230728	112600	115489950	5120	5120	5120	5120	0
564	20230728	112500	115489950	5120	5120	5120	5120	1
565	20230728	112400	115484830	5130	5130	5130	5130	0
566	20230728	112300	115484830	5130	5130	5130	5130	0
567	20230728	112200	115484830	5130	5130	5130	5130	0
568	20230728	112100	115484830	5130	5130	5130	5130	0
569	20230728	112000	115484830	5130	5130	5130	5130	0
570	20230728	111900	115484830	5130	5130	5130	5130	0
571	20230728	111800	115484830	5130	5130	5130	5130	0
572	20230728	111700	115484830	5130	5130	5130	5130	0
573	20230728	111600	115484830	5130	5130	5130	5130	0
574	20230728	111500	115484830	5130	5130	5130	5130	0
575	20230728	111400	115484830	5130	5130	5130	5130	0
576	20230728	111300	115484830	5130	5130	5130	5130	0
577	20230728	111200	115484830	5130	5130	5130	5130	0
578	20230728	111100	115484830	5130	5130	5130	5130	160
579	20230728	111000	114664030	5120	5120	5120	5120	0
580	20230728	110900	114664030	5120	5120	5120	5120	0
581	20230728	110800	114664030	5120	5120	5120	5120	0
582	20230728	110700	114664030	5120	5120	5120	5120	0
583	20230728	110600	114664030	5120	5120	5120	5120	100
584	20230728	110500	114152030	5130	5130	5130	5130	0
585	20230728	110400	114152030	5130	5130	5130	5130	0
586	20230728	110300	114152030	5130	5130	5130	5130	0
587	20230728	110200	114152030	5130	5130	5130	5130	0
588	20230728	110100	114152030	5130	5080	5130	5080	4
589	20230728	110000	114131660	5130	5130	5130	5130	26
590	20230728	105900	113998280	5130	5130	5130	5130	1
591	20230728	105800	113993150	5070	5130	5130	5070	150
592	20230728	105700	113231600	5150	5150	5150	5150	0
593	20230728	105600	113231600	5150	5150	5150	5150	0
594	20230728	105500	113231600	5150	5130	5150	5130	801
595	20230728	105400	109112950	5150	5130	5150	5130	1345
596	20230728	105300	102204400	5130	5110	5130	5110	628
597	20230728	105200	98995300	5110	5110	5110	5110	0
598	20230728	105100	98995300	5110	5110	5110	5110	38
599	20230728	105000	98801120	5140	5130	5140	5130	2050
600	20230728	104900	88284320	5130	5130	5130	5130	194
601	20230728	104800	87289100	5130	5130	5130	5130	0
602	20230728	104700	87289100	5130	5120	5130	5120	45
603	20230728	104600	87058690	5120	5130	5130	5120	117
604	20230728	104500	86459170	5120	5120	5120	5120	47
605	20230728	104400	86218530	5110	5130	5130	5110	84
606	20230728	104300	85788630	5120	5100	5120	5100	650
607	20230728	104200	82463880	5100	5100	5100	5100	65
608	20230728	104100	82132380	5100	5090	5100	5090	1172
609	20230728	104000	76155190	5090	5090	5090	5090	37
610	20230728	103900	75966860	5060	5060	5060	5060	0
611	20230728	103800	75966860	5060	5060	5060	5060	0
612	20230728	103700	75966860	5060	5060	5060	5060	0
613	20230728	103600	75966860	5060	5060	5060	5060	80
614	20230728	103500	75562060	5090	5090	5090	5090	0
615	20230728	103400	75562060	5090	5090	5090	5090	0
616	20230728	103300	75562060	5090	5090	5090	5090	0
617	20230728	103200	75562060	5090	5090	5090	5090	5
618	20230728	103100	75536610	5090	5090	5090	5090	125
619	20230728	103000	74900360	5080	5080	5080	5080	26
620	20230728	102900	74768280	5060	5060	5060	5060	0
621	20230728	102800	74768280	5060	5080	5080	5060	23
622	20230728	102700	74651800	5080	5080	5080	5080	0
623	20230728	102600	74651800	5080	5080	5080	5080	172
624	20230728	102500	73778040	5080	5080	5080	5080	0
625	20230728	102400	73778040	5080	5080	5080	5080	0
626	20230728	102300	73778040	5080	5080	5080	5080	0
627	20230728	102200	73778040	5080	5080	5080	5080	340
628	20230728	102100	72050840	5070	5070	5070	5070	50
629	20230728	102000	71797340	5080	5080	5080	5080	0
630	20230728	101900	71797340	5080	5080	5080	5080	0
631	20230728	101800	71797340	5080	5080	5080	5080	1000
632	20230728	101700	66717340	5080	5080	5080	5080	0
633	20230728	101600	66717340	5080	5030	5080	5030	16
634	20230728	101500	66636810	5080	5080	5080	5080	0
635	20230728	101400	66636810	5080	5080	5080	5080	0
636	20230728	101300	66636810	5080	5030	5080	5030	45
637	20230728	101200	66409110	5050	5050	5050	5050	0
638	20230728	101100	66409110	5050	5040	5050	5040	691
639	20230728	101000	62926150	5020	5020	5020	5020	1
640	20230728	100900	62921130	5020	5030	5030	5020	175
641	20230728	100800	62041130	5030	5030	5030	5030	1
642	20230728	100700	62036100	5030	5000	5030	5000	369
643	20230728	100600	60190520	4985	4985	4985	4985	15
644	20230728	100500	60115745	5010	5030	5030	4965	2155
645	20230728	100400	49382150	5020	5020	5020	5020	51
646	20230728	100300	49126130	5060	5060	5060	5060	0
647	20230728	100200	49126130	5060	5060	5060	5060	0
648	20230728	100100	49126130	5060	5060	5060	5060	0
649	20230728	100000	49126130	5060	5060	5060	5060	0
650	20230728	095900	49126130	5060	5060	5060	5060	59
651	20230728	095800	48827590	5060	5060	5060	5060	0
652	20230728	095700	48827590	5060	5060	5060	5060	1
653	20230728	095600	48822530	5040	5040	5040	5040	0
654	20230728	095500	48822530	5040	5040	5040	5040	592
655	20230728	095400	45838850	5020	5020	5020	5020	1
656	20230728	095300	45833830	5010	5010	5010	5010	0
657	20230728	095200	45833830	5010	5010	5010	5010	381
658	20230728	095100	43925020	5020	5020	5020	5020	59
659	20230728	095000	43628840	5040	5040	5040	5040	226
660	20230728	094900	42489800	5040	5040	5040	5040	914
661	20230728	094800	37883240	5040	5040	5040	5040	0
662	20230728	094700	37883240	5040	5040	5040	5020	66
663	20230728	094600	37551290	5040	5040	5040	5040	1
664	20230728	094500	37546250	5090	5090	5090	5090	1
665	20230728	094400	37541160	5050	5060	5060	5050	1223
666	20230728	094300	31360510	5100	5100	5100	5100	1
667	20230728	094200	31355410	5080	5080	5080	5080	79
668	20230728	094100	30954090	5080	5080	5080	5080	10
669	20230728	094000	30903290	5080	5080	5080	5080	0
670	20230728	093900	30903290	5080	5080	5080	5080	90
671	20230728	093800	30446090	5060	5060	5060	5060	50
672	20230728	093700	30193090	5050	5050	5050	5050	1
673	20230728	093600	30188040	5050	5050	5050	5050	0
674	20230728	093500	30188040	5050	5070	5080	5050	5
675	20230728	093400	30162730	5080	5080	5080	5080	0
676	20230728	093300	30162730	5080	5120	5120	5080	19
677	20230728	093200	30065490	5130	5130	5130	5130	400
678	20230728	093100	28013490	5130	5120	5130	5120	202
679	20230728	093000	26979240	5130	5130	5130	5130	0
680	20230728	092900	26979240	5130	5130	5130	5130	5
681	20230728	092800	26953590	5130	5130	5130	5130	0
682	20230728	092700	26953590	5130	5130	5130	5130	1
683	20230728	092600	26948460	5130	5090	5130	5080	13
684	20230728	092500	26882260	5090	5080	5130	5080	312
685	20230728	092400	25294670	5080	5080	5080	5080	9
686	20230728	092300	25248950	5070	5060	5070	5060	21
687	20230728	092200	25142580	5060	5060	5060	5060	10
688	20230728	092100	25091980	5060	5060	5060	5060	0
689	20230728	092000	25091980	5060	5060	5060	5060	0
690	20230728	091900	25091980	5060	5060	5060	5060	1
691	20230728	091800	25086920	5060	5050	5060	5050	452
692	20230728	091700	22804310	5040	5040	5040	5040	11
693	20230728	091600	22748870	5040	5030	5040	4940	1981
694	20230728	091500	12875540	5060	5060	5060	5060	0
695	20230728	091400	12875540	5060	5060	5060	5060	100
696	20230728	091300	12369540	5060	5060	5060	5060	47
697	20230728	091200	12131720	5030	5030	5030	5030	0
698	20230728	091100	12131720	5030	5030	5030	5030	21
699	20230728	091000	12026090	5030	5030	5030	5030	50
700	20230728	090900	11774590	5030	5030	5030	5030	375
701	20230728	090800	9888340	5040	5040	5040	5040	0
702	20230728	090700	9888340	5040	5040	5040	5040	0
703	20230728	090600	9888340	5040	4995	5040	4995	327
704	20230728	090500	8254750	4995	5010	5020	4995	297
705	20230728	090400	6770575	4995	4995	4995	4995	218
706	20230728	090300	5681665	4995	5010	5010	4995	79
707	20230728	090200	5287000	5000	5030	5030	5000	725
708	20230728	090100	1658310	5010	5010	5010	5010	0
709	20230728	090000	1658310	5010	5010	5010	5010	331