KissMeData/419120/min/candle-20230727.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230727	205000	186401340	9360	9360	9360	9360	441
3	20230727	204900	186401340	9360	9360	9360	9360	0
4	20230727	204800	186401340	9360	9360	9360	9360	0
5	20230727	204700	186401340	9360	9360	9360	9360	0
6	20230727	204600	186401340	9360	9360	9360	9360	0
7	20230727	204500	186401340	9360	9360	9360	9360	0
8	20230727	204400	186401340	9360	9360	9360	9360	0
9	20230727	204300	186401340	9360	9360	9360	9360	0
10	20230727	204200	186401340	9360	9360	9360	9360	0
11	20230727	204100	186401340	9360	9360	9360	9360	0
12	20230727	204000	186401340	9360	9360	9360	9360	0
13	20230727	203900	186401340	9360	9360	9360	9360	0
14	20230727	203800	186401340	9360	9360	9360	9360	0
15	20230727	203700	186401340	9360	9360	9360	9360	0
16	20230727	203600	186401340	9360	9360	9360	9360	0
17	20230727	203500	186401340	9360	9360	9360	9360	0
18	20230727	203400	186401340	9360	9360	9360	9360	0
19	20230727	203300	186401340	9360	9360	9360	9360	0
20	20230727	203200	186401340	9360	9360	9360	9360	0
21	20230727	203100	186401340	9360	9360	9360	9360	0
22	20230727	203000	186401340	9360	9360	9360	9360	0
23	20230727	202900	186401340	9360	9360	9360	9360	0
24	20230727	202800	186401340	9360	9360	9360	9360	0
25	20230727	202700	186401340	9360	9360	9360	9360	0
26	20230727	202600	186401340	9360	9360	9360	9360	0
27	20230727	202500	186401340	9360	9360	9360	9360	0
28	20230727	202400	186401340	9360	9360	9360	9360	0
29	20230727	202300	186401340	9360	9360	9360	9360	0
30	20230727	202200	186401340	9360	9360	9360	9360	0
31	20230727	202100	186401340	9360	9360	9360	9360	0
32	20230727	202000	186401340	9360	9360	9360	9360	441
33	20230727	201900	186401340	9360	9360	9360	9360	0
34	20230727	201800	186401340	9360	9360	9360	9360	0
35	20230727	201700	186401340	9360	9360	9360	9360	0
36	20230727	201600	186401340	9360	9360	9360	9360	0
37	20230727	201500	186401340	9360	9360	9360	9360	0
38	20230727	201400	186401340	9360	9360	9360	9360	0
39	20230727	201300	186401340	9360	9360	9360	9360	0
40	20230727	201200	186401340	9360	9360	9360	9360	0
41	20230727	201100	186401340	9360	9360	9360	9360	0
42	20230727	201000	186401340	9360	9360	9360	9360	0
43	20230727	200900	186401340	9360	9360	9360	9360	0
44	20230727	200800	186401340	9360	9360	9360	9360	0
45	20230727	200700	186401340	9360	9360	9360	9360	0
46	20230727	200600	186401340	9360	9360	9360	9360	0
47	20230727	200500	186401340	9360	9360	9360	9360	0
48	20230727	200400	186401340	9360	9360	9360	9360	0
49	20230727	200300	186401340	9360	9360	9360	9360	0
50	20230727	200200	186401340	9360	9360	9360	9360	0
51	20230727	200100	186401340	9360	9360	9360	9360	0
52	20230727	200000	186401340	9360	9360	9360	9360	0
53	20230727	195900	186401340	9360	9360	9360	9360	0
54	20230727	195800	186401340	9360	9360	9360	9360	0
55	20230727	195700	186401340	9360	9360	9360	9360	0
56	20230727	195600	186401340	9360	9360	9360	9360	0
57	20230727	195500	186401340	9360	9360	9360	9360	0
58	20230727	195400	186401340	9360	9360	9360	9360	0
59	20230727	195300	186401340	9360	9360	9360	9360	0
60	20230727	195200	186401340	9360	9360	9360	9360	0
61	20230727	195100	186401340	9360	9360	9360	9360	0
62	20230727	195000	186401340	9360	9360	9360	9360	441
63	20230727	194900	186401340	9360	9360	9360	9360	0
64	20230727	194800	186401340	9360	9360	9360	9360	0
65	20230727	194700	186401340	9360	9360	9360	9360	0
66	20230727	194600	186401340	9360	9360	9360	9360	0
67	20230727	194500	186401340	9360	9360	9360	9360	0
68	20230727	194400	186401340	9360	9360	9360	9360	0
69	20230727	194300	186401340	9360	9360	9360	9360	0
70	20230727	194200	186401340	9360	9360	9360	9360	0
71	20230727	194100	186401340	9360	9360	9360	9360	0
72	20230727	194000	186401340	9360	9360	9360	9360	0
73	20230727	193900	186401340	9360	9360	9360	9360	0
74	20230727	193800	186401340	9360	9360	9360	9360	0
75	20230727	193700	186401340	9360	9360	9360	9360	0
76	20230727	193600	186401340	9360	9360	9360	9360	0
77	20230727	193500	186401340	9360	9360	9360	9360	0
78	20230727	193400	186401340	9360	9360	9360	9360	0
79	20230727	193300	186401340	9360	9360	9360	9360	0
80	20230727	193200	186401340	9360	9360	9360	9360	0
81	20230727	193100	186401340	9360	9360	9360	9360	0
82	20230727	193000	186401340	9360	9360	9360	9360	0
83	20230727	192900	186401340	9360	9360	9360	9360	0
84	20230727	192800	186401340	9360	9360	9360	9360	0
85	20230727	192700	186401340	9360	9360	9360	9360	0
86	20230727	192600	186401340	9360	9360	9360	9360	0
87	20230727	192500	186401340	9360	9360	9360	9360	0
88	20230727	192400	186401340	9360	9360	9360	9360	0
89	20230727	192300	186401340	9360	9360	9360	9360	0
90	20230727	192200	186401340	9360	9360	9360	9360	0
91	20230727	192100	186401340	9360	9360	9360	9360	0
92	20230727	192000	186401340	9360	9360	9360	9360	441
93	20230727	191900	186401340	9360	9360	9360	9360	0
94	20230727	191800	186401340	9360	9360	9360	9360	0
95	20230727	191700	186401340	9360	9360	9360	9360	0
96	20230727	191600	186401340	9360	9360	9360	9360	0
97	20230727	191500	186401340	9360	9360	9360	9360	0
98	20230727	191400	186401340	9360	9360	9360	9360	0
99	20230727	191300	186401340	9360	9360	9360	9360	0
100	20230727	191200	186401340	9360	9360	9360	9360	0
101	20230727	191100	186401340	9360	9360	9360	9360	0
102	20230727	191000	186401340	9360	9360	9360	9360	0
103	20230727	190900	186401340	9360	9360	9360	9360	0
104	20230727	190800	186401340	9360	9360	9360	9360	0
105	20230727	190700	186401340	9360	9360	9360	9360	0
106	20230727	190600	186401340	9360	9360	9360	9360	0
107	20230727	190500	186401340	9360	9360	9360	9360	0
108	20230727	190400	186401340	9360	9360	9360	9360	0
109	20230727	190300	186401340	9360	9360	9360	9360	0
110	20230727	190200	186401340	9360	9360	9360	9360	0
111	20230727	190100	186401340	9360	9360	9360	9360	0
112	20230727	190000	186401340	9360	9360	9360	9360	0
113	20230727	185900	186401340	9360	9360	9360	9360	0
114	20230727	185800	186401340	9360	9360	9360	9360	0
115	20230727	185700	186401340	9360	9360	9360	9360	0
116	20230727	185600	186401340	9360	9360	9360	9360	0
117	20230727	185500	186401340	9360	9360	9360	9360	0
118	20230727	185400	186401340	9360	9360	9360	9360	0
119	20230727	185300	186401340	9360	9360	9360	9360	0
120	20230727	185200	186401340	9360	9360	9360	9360	0
121	20230727	185100	186401340	9360	9360	9360	9360	0
122	20230727	185000	186401340	9360	9360	9360	9360	441
123	20230727	184900	186401340	9360	9360	9360	9360	0
124	20230727	184800	186401340	9360	9360	9360	9360	0
125	20230727	184700	186401340	9360	9360	9360	9360	0
126	20230727	184600	186401340	9360	9360	9360	9360	0
127	20230727	184500	186401340	9360	9360	9360	9360	0
128	20230727	184400	186401340	9360	9360	9360	9360	0
129	20230727	184300	186401340	9360	9360	9360	9360	0
130	20230727	184200	186401340	9360	9360	9360	9360	0
131	20230727	184100	186401340	9360	9360	9360	9360	0
132	20230727	184000	186401340	9360	9360	9360	9360	0
133	20230727	183900	186401340	9360	9360	9360	9360	0
134	20230727	183800	186401340	9360	9360	9360	9360	0
135	20230727	183700	186401340	9360	9360	9360	9360	0
136	20230727	183600	186401340	9360	9360	9360	9360	0
137	20230727	183500	186401340	9360	9360	9360	9360	0
138	20230727	183400	186401340	9360	9360	9360	9360	0
139	20230727	183300	186401340	9360	9360	9360	9360	0
140	20230727	183200	186401340	9360	9360	9360	9360	0
141	20230727	183100	186401340	9360	9360	9360	9360	0
142	20230727	183000	186401340	9360	9360	9360	9360	0
143	20230727	182900	186401340	9360	9360	9360	9360	0
144	20230727	182800	186401340	9360	9360	9360	9360	0
145	20230727	182700	186401340	9360	9360	9360	9360	0
146	20230727	182600	186401340	9360	9360	9360	9360	0
147	20230727	182500	186401340	9360	9360	9360	9360	0
148	20230727	182400	186401340	9360	9360	9360	9360	0
149	20230727	182300	186401340	9360	9360	9360	9360	0
150	20230727	182200	186401340	9360	9360	9360	9360	0
151	20230727	182100	186401340	9360	9360	9360	9360	0
152	20230727	182000	186401340	9360	9360	9360	9360	441
153	20230727	181900	186401340	9360	9360	9360	9360	0
154	20230727	181800	186401340	9360	9360	9360	9360	0
155	20230727	181700	186401340	9360	9360	9360	9360	0
156	20230727	181600	186401340	9360	9360	9360	9360	0
157	20230727	181500	186401340	9360	9360	9360	9360	0
158	20230727	181400	186401340	9360	9360	9360	9360	0
159	20230727	181300	186401340	9360	9360	9360	9360	0
160	20230727	181200	186401340	9360	9360	9360	9360	0
161	20230727	181100	186401340	9360	9360	9360	9360	0
162	20230727	181000	186401340	9360	9360	9360	9360	0
163	20230727	180900	186401340	9360	9360	9360	9360	0
164	20230727	180800	186401340	9360	9360	9360	9360	0
165	20230727	180700	186401340	9360	9360	9360	9360	0
166	20230727	180600	186401340	9360	9360	9360	9360	0
167	20230727	180500	186401340	9360	9360	9360	9360	0
168	20230727	180400	186401340	9360	9360	9360	9360	0
169	20230727	180300	186401340	9360	9360	9360	9360	0
170	20230727	180200	186401340	9360	9360	9360	9360	0
171	20230727	180100	186401340	9360	9360	9360	9360	0
172	20230727	180000	186401340	9360	9360	9360	9360	0
173	20230727	175900	186401340	9360	9360	9360	9360	0
174	20230727	175800	186401340	9360	9360	9360	9360	0
175	20230727	175700	186401340	9360	9360	9360	9360	0
176	20230727	175600	186401340	9360	9360	9360	9360	0
177	20230727	175500	186401340	9360	9360	9360	9360	0
178	20230727	175400	186401340	9360	9360	9360	9360	0
179	20230727	175300	186401340	9360	9360	9360	9360	0
180	20230727	175200	186401340	9360	9360	9360	9360	0
181	20230727	175100	186401340	9360	9360	9360	9360	0
182	20230727	175000	186401340	9360	9360	9360	9360	441
183	20230727	174900	186401340	9360	9360	9360	9360	0
184	20230727	174800	186401340	9360	9360	9360	9360	0
185	20230727	174700	186401340	9360	9360	9360	9360	0
186	20230727	174600	186401340	9360	9360	9360	9360	0
187	20230727	174500	186401340	9360	9360	9360	9360	0
188	20230727	174400	186401340	9360	9360	9360	9360	0
189	20230727	174300	186401340	9360	9360	9360	9360	0
190	20230727	174200	186401340	9360	9360	9360	9360	0
191	20230727	174100	186401340	9360	9360	9360	9360	0
192	20230727	174000	186401340	9360	9360	9360	9360	0
193	20230727	173900	186401340	9360	9360	9360	9360	0
194	20230727	173800	186401340	9360	9360	9360	9360	0
195	20230727	173700	186401340	9360	9360	9360	9360	0
196	20230727	173600	186401340	9360	9360	9360	9360	0
197	20230727	173500	186401340	9360	9360	9360	9360	0
198	20230727	173400	186401340	9360	9360	9360	9360	0
199	20230727	173300	186401340	9360	9360	9360	9360	0
200	20230727	173200	186401340	9360	9360	9360	9360	0
201	20230727	173100	186401340	9360	9360	9360	9360	0
202	20230727	173000	186401340	9360	9360	9360	9360	0
203	20230727	172900	186401340	9360	9360	9360	9360	0
204	20230727	172800	186401340	9360	9360	9360	9360	0
205	20230727	172700	186401340	9360	9360	9360	9360	0
206	20230727	172600	186401340	9360	9360	9360	9360	0
207	20230727	172500	186401340	9360	9360	9360	9360	0
208	20230727	172400	186401340	9360	9360	9360	9360	0
209	20230727	172300	186401340	9360	9360	9360	9360	0
210	20230727	172200	186401340	9360	9360	9360	9360	0
211	20230727	172100	186401340	9360	9360	9360	9360	0
212	20230727	172000	186401340	9360	9360	9360	9360	441
213	20230727	171900	186401340	9360	9360	9360	9360	0
214	20230727	171800	186401340	9360	9360	9360	9360	0
215	20230727	171700	186401340	9360	9360	9360	9360	0
216	20230727	171600	186401340	9360	9360	9360	9360	0
217	20230727	171500	186401340	9360	9360	9360	9360	0
218	20230727	171400	186401340	9360	9360	9360	9360	0
219	20230727	171300	186401340	9360	9360	9360	9360	0
220	20230727	171200	186401340	9360	9360	9360	9360	0
221	20230727	171100	186401340	9360	9360	9360	9360	0
222	20230727	171000	186401340	9360	9360	9360	9360	0
223	20230727	170900	186401340	9360	9360	9360	9360	0
224	20230727	170800	186401340	9360	9360	9360	9360	0
225	20230727	170700	186401340	9360	9360	9360	9360	0
226	20230727	170600	186401340	9360	9360	9360	9360	0
227	20230727	170500	186401340	9360	9360	9360	9360	0
228	20230727	170400	186401340	9360	9360	9360	9360	0
229	20230727	170300	186401340	9360	9360	9360	9360	0
230	20230727	170200	186401340	9360	9360	9360	9360	0
231	20230727	170100	186401340	9360	9360	9360	9360	0
232	20230727	170000	186401340	9360	9360	9360	9360	0
233	20230727	165900	186401340	9360	9360	9360	9360	0
234	20230727	165800	186401340	9360	9360	9360	9360	0
235	20230727	165700	186401340	9360	9360	9360	9360	0
236	20230727	165600	186401340	9360	9360	9360	9360	0
237	20230727	165500	186401340	9360	9360	9360	9360	0
238	20230727	165400	186401340	9360	9360	9360	9360	0
239	20230727	165300	186401340	9360	9360	9360	9360	0
240	20230727	165200	186401340	9360	9360	9360	9360	0
241	20230727	165100	186401340	9360	9360	9360	9360	0
242	20230727	165000	186401340	9360	9360	9360	9360	441
243	20230727	164900	186401340	9360	9360	9360	9360	0
244	20230727	164800	186401340	9360	9360	9360	9360	0
245	20230727	164700	186401340	9360	9360	9360	9360	0
246	20230727	164600	186401340	9360	9360	9360	9360	0
247	20230727	164500	186401340	9360	9360	9360	9360	0
248	20230727	164400	186401340	9360	9360	9360	9360	0
249	20230727	164300	186401340	9360	9360	9360	9360	0
250	20230727	164200	186401340	9360	9360	9360	9360	0
251	20230727	164100	186401340	9360	9360	9360	9360	0
252	20230727	164000	186401340	9360	9360	9360	9360	0
253	20230727	163900	186401340	9360	9360	9360	9360	0
254	20230727	163800	186401340	9360	9360	9360	9360	0
255	20230727	163700	186401340	9360	9360	9360	9360	0
256	20230727	163600	186401340	9360	9360	9360	9360	0
257	20230727	163500	186401340	9360	9360	9360	9360	0
258	20230727	163400	186401340	9360	9360	9360	9360	0
259	20230727	163300	186401340	9360	9360	9360	9360	0
260	20230727	163200	186401340	9360	9360	9360	9360	0
261	20230727	163100	186401340	9360	9360	9360	9360	0
262	20230727	163000	186401340	9360	9360	9360	9360	0
263	20230727	162900	186401340	9360	9360	9360	9360	0
264	20230727	162800	186401340	9360	9360	9360	9360	0
265	20230727	162700	186401340	9360	9360	9360	9360	0
266	20230727	162600	186401340	9360	9360	9360	9360	0
267	20230727	162500	186401340	9360	9360	9360	9360	0
268	20230727	162400	186401340	9360	9360	9360	9360	0
269	20230727	162300	186401340	9360	9360	9360	9360	0
270	20230727	162200	186401340	9360	9360	9360	9360	0
271	20230727	162100	186401340	9360	9360	9360	9360	0
272	20230727	162000	186401340	9360	9360	9360	9360	441
273	20230727	161900	186401340	9360	9360	9360	9360	0
274	20230727	161800	186401340	9360	9360	9360	9360	0
275	20230727	161700	186401340	9360	9360	9360	9360	0
276	20230727	161600	186401340	9360	9360	9360	9360	0
277	20230727	161500	186401340	9360	9360	9360	9360	0
278	20230727	161400	186401340	9360	9360	9360	9360	0
279	20230727	161300	186401340	9360	9360	9360	9360	0
280	20230727	161200	186401340	9360	9360	9360	9360	0
281	20230727	161100	186401340	9360	9360	9360	9360	0
282	20230727	161000	186401340	9360	9360	9360	9360	0
283	20230727	160900	186401340	9360	9360	9360	9360	0
284	20230727	160800	186401340	9360	9360	9360	9360	0
285	20230727	160700	186401340	9360	9360	9360	9360	0
286	20230727	160600	186401340	9360	9360	9360	9360	0
287	20230727	160500	186401340	9360	9360	9360	9360	0
288	20230727	160400	186401340	9360	9360	9360	9360	0
289	20230727	160300	186401340	9360	9360	9360	9360	0
290	20230727	160200	186401340	9360	9360	9360	9360	0
291	20230727	160100	186401340	9360	9360	9360	9360	0
292	20230727	160000	186401340	9360	9360	9360	9360	0
293	20230727	155900	186401340	9360	9360	9360	9360	0
294	20230727	155800	186401340	9360	9360	9360	9360	0
295	20230727	155700	186401340	9360	9360	9360	9360	0
296	20230727	155600	186401340	9360	9360	9360	9360	0
297	20230727	155500	186401340	9360	9360	9360	9360	0
298	20230727	155400	186401340	9360	9360	9360	9360	0
299	20230727	155300	186401340	9360	9360	9360	9360	0
300	20230727	155200	186401340	9360	9360	9360	9360	0
301	20230727	155100	186401340	9360	9360	9360	9360	0
302	20230727	155000	186401340	9360	9360	9360	9360	441
303	20230727	154900	186401340	9360	9360	9360	9360	0
304	20230727	154800	186401340	9360	9360	9360	9360	0
305	20230727	154700	186401340	9360	9360	9360	9360	0
306	20230727	154600	186401340	9360	9360	9360	9360	0
307	20230727	154500	186401340	9360	9360	9360	9360	0
308	20230727	154400	186401340	9360	9360	9360	9360	0
309	20230727	154300	186401340	9360	9360	9360	9360	0
310	20230727	154200	186401340	9360	9360	9360	9360	0
311	20230727	154100	186401340	9360	9360	9360	9360	0
312	20230727	154000	186401340	9360	9360	9360	9360	0
313	20230727	153900	186401340	9360	9360	9360	9360	0
314	20230727	153800	186401340	9360	9360	9360	9360	0
315	20230727	153700	186401340	9360	9360	9360	9360	0
316	20230727	153600	186401340	9360	9360	9360	9360	0
317	20230727	153500	186401340	9360	9360	9360	9360	0
318	20230727	153400	186401340	9360	9360	9360	9360	0
319	20230727	153300	186401340	9360	9360	9360	9360	0
320	20230727	153200	186401340	9360	9360	9360	9360	0
321	20230727	153100	186401340	9360	9360	9360	9360	0
322	20230727	153000	186401340	9360	9360	9360	9360	441
323	20230727	152900	182273580	9360	9360	9360	9360	0
324	20230727	152800	182273580	9360	9360	9360	9360	0
325	20230727	152700	182273580	9360	9360	9360	9360	0
326	20230727	152600	182273580	9360	9360	9360	9360	0
327	20230727	152500	182273580	9360	9360	9360	9360	0
328	20230727	152400	182273580	9360	9360	9360	9360	0
329	20230727	152300	182273580	9360	9360	9360	9360	0
330	20230727	152200	182273580	9360	9360	9360	9360	0
331	20230727	152100	182273580	9360	9360	9360	9360	0
332	20230727	152000	182273580	9360	9360	9360	9360	0
333	20230727	151900	182273580	9360	9290	9360	9290	140
334	20230727	151800	180970260	9290	9290	9290	9290	132
335	20230727	151700	179743980	9290	9350	9350	9290	8
336	20230727	151600	179669600	9360	9340	9360	9340	100
337	20230727	151500	178733620	9300	9300	9300	9300	100
338	20230727	151400	177803620	9300	9300	9300	9300	0
339	20230727	151300	177803620	9300	9300	9300	9290	484
340	20230727	151200	173304930	9300	9300	9300	9300	0
341	20230727	151100	173304930	9300	9310	9310	9300	149
342	20230727	151000	171918160	9340	9320	9340	9310	67
343	20230727	150900	171293680	9320	9320	9320	9320	51
344	20230727	150800	170818360	9320	9320	9320	9320	0
345	20230727	150700	170818360	9320	9320	9320	9320	1
346	20230727	150600	170809040	9340	9340	9340	9340	17
347	20230727	150500	170650260	9340	9350	9350	9340	31
348	20230727	150400	170360420	9350	9350	9350	9350	4
349	20230727	150300	170323020	9370	9370	9370	9370	0
350	20230727	150200	170323020	9370	9370	9370	9370	0
351	20230727	150100	170323020	9370	9370	9370	9370	0
352	20230727	150000	170323020	9370	9370	9370	9370	0
353	20230727	145900	170323020	9370	9370	9370	9370	2
354	20230727	145800	170304280	9360	9360	9360	9360	3
355	20230727	145700	170276200	9360	9360	9360	9360	0
356	20230727	145600	170276200	9360	9360	9360	9360	10
357	20230727	145500	170182600	9370	9370	9370	9370	0
358	20230727	145400	170182600	9370	9370	9370	9370	0
359	20230727	145300	170182600	9370	9370	9370	9370	2
360	20230727	145200	170163860	9370	9310	9370	9310	1104
361	20230727	145100	159860400	9300	9280	9300	9280	270
362	20230727	145000	157351200	9280	9290	9290	9280	743
363	20230727	144900	150453200	9300	9300	9300	9300	121
364	20230727	144800	149327900	9290	9280	9290	9280	181
365	20230727	144700	147646720	9280	9280	9280	9280	0
366	20230727	144600	147646720	9280	9280	9280	9280	5
367	20230727	144500	147600320	9300	9300	9300	9300	0
368	20230727	144400	147600320	9300	9300	9300	9300	3
369	20230727	144300	147572420	9300	9300	9300	9300	0
370	20230727	144200	147572420	9300	9300	9300	9300	103
371	20230727	144100	146614520	9300	9300	9300	9300	0
372	20230727	144000	146614520	9300	9300	9300	9300	40
373	20230727	143900	146242520	9300	9290	9300	9290	3
374	20230727	143800	146214640	9240	9240	9240	9240	0
375	20230727	143700	146214640	9240	9240	9240	9240	0
376	20230727	143600	146214640	9240	9240	9240	9240	0
377	20230727	143500	146214640	9240	9240	9240	9240	0
378	20230727	143400	146214640	9240	9240	9240	9240	0
379	20230727	143300	146214640	9240	9240	9240	9240	0
380	20230727	143200	146214640	9240	9240	9240	9240	0
381	20230727	143100	146214640	9240	9240	9240	9240	0
382	20230727	143000	146214640	9240	9240	9240	9240	24
383	20230727	142900	145992880	9290	9290	9290	9290	0
384	20230727	142800	145992880	9290	9290	9290	9290	96
385	20230727	142700	145101040	9300	9300	9300	9300	0
386	20230727	142600	145101040	9300	9290	9300	9290	153
387	20230727	142500	143678170	9240	9240	9240	9240	4
388	20230727	142400	143641210	9230	9230	9230	9230	0
389	20230727	142300	143641210	9230	9230	9230	9230	0
390	20230727	142200	143641210	9230	9230	9230	9230	0
391	20230727	142100	143641210	9230	9230	9230	9230	0
392	20230727	142000	143641210	9230	9240	9240	9230	161
393	20230727	141900	142154080	9240	9240	9240	9240	8
394	20230727	141800	142080160	9230	9240	9240	9230	50
395	20230727	141700	141618170	9290	9290	9290	9290	0
396	20230727	141600	141618170	9290	9290	9290	9290	0
397	20230727	141500	141618170	9290	9290	9290	9290	0
398	20230727	141400	141618170	9290	9290	9290	9290	0
399	20230727	141300	141618170	9290	9290	9290	9290	0
400	20230727	141200	141618170	9290	9290	9290	9290	0
401	20230727	141100	141618170	9290	9290	9290	9290	0
402	20230727	141000	141618170	9290	9290	9290	9290	0
403	20230727	140900	141618170	9290	9290	9290	9290	0
404	20230727	140800	141618170	9290	9290	9290	9290	2
405	20230727	140700	141599590	9290	9290	9290	9290	1
406	20230727	140600	141590300	9290	9290	9290	9290	74
407	20230727	140500	140902840	9230	9230	9230	9230	100
408	20230727	140400	139979840	9230	9230	9230	9230	70
409	20230727	140300	139333740	9320	9320	9320	9320	0
410	20230727	140200	139333740	9320	9320	9320	9320	0
411	20230727	140100	139333740	9320	9320	9320	9320	0
412	20230727	140000	139333740	9320	9320	9320	9320	0
413	20230727	135900	139333740	9320	9320	9320	9320	0
414	20230727	135800	139333740	9320	9320	9320	9320	1
415	20230727	135700	139324420	9320	9320	9320	9320	0
416	20230727	135600	139324420	9320	9320	9320	9320	0
417	20230727	135500	139324420	9320	9250	9320	9250	7
418	20230727	135400	139259460	9240	9240	9240	9240	62
419	20230727	135300	138686580	9240	9240	9240	9240	68
420	20230727	135200	138058260	9240	9240	9240	9240	92
421	20230727	135100	137208180	9240	9290	9290	9240	3
422	20230727	135000	137180360	9290	9290	9290	9290	1
423	20230727	134900	137171070	9290	9290	9290	9290	0
424	20230727	134800	137171070	9290	9290	9290	9290	0
425	20230727	134700	137171070	9290	9290	9290	9290	0
426	20230727	134600	137171070	9290	9290	9290	9290	0
427	20230727	134500	137171070	9290	9290	9290	9290	0
428	20230727	134400	137171070	9290	9290	9290	9290	0
429	20230727	134300	137171070	9290	9290	9290	9290	0
430	20230727	134200	137171070	9290	9290	9290	9290	0
431	20230727	134100	137171070	9290	9290	9290	9290	0
432	20230727	134000	137171070	9290	9290	9290	9290	0
433	20230727	133900	137171070	9290	9290	9290	9290	0
434	20230727	133800	137171070	9290	9290	9290	9290	0
435	20230727	133700	137171070	9290	9290	9290	9290	0
436	20230727	133600	137171070	9290	9290	9290	9290	0
437	20230727	133500	137171070	9290	9290	9290	9290	0
438	20230727	133400	137171070	9290	9290	9290	9290	0
439	20230727	133300	137171070	9290	9290	9290	9290	0
440	20230727	133200	137171070	9290	9290	9290	9290	1
441	20230727	133100	137161780	9240	9240	9240	9240	4
442	20230727	133000	137124820	9220	9220	9220	9220	0
443	20230727	132900	137124820	9220	9220	9220	9220	0
444	20230727	132800	137124820	9220	9220	9220	9220	0
445	20230727	132700	137124820	9220	9220	9220	9220	0
446	20230727	132600	137124820	9220	9290	9290	9220	206
447	20230727	132500	135217680	9290	9290	9290	9290	0
448	20230727	132400	135217680	9290	9290	9290	9290	47
449	20230727	132300	134781050	9290	9290	9290	9290	0
450	20230727	132200	134781050	9290	9290	9290	9290	0
451	20230727	132100	134781050	9290	9290	9290	9290	0
452	20230727	132000	134781050	9290	9290	9290	9290	0
453	20230727	131900	134781050	9290	9280	9290	9280	3
454	20230727	131800	134753190	9290	9290	9290	9290	2
455	20230727	131700	134734610	9220	9240	9240	9220	100
456	20230727	131600	133811490	9290	9290	9290	9290	0
457	20230727	131500	133811490	9290	9290	9290	9290	0
458	20230727	131400	133811490	9290	9290	9290	9290	0
459	20230727	131300	133811490	9290	9270	9290	9270	3
460	20230727	131200	133783650	9240	9240	9240	9240	0
461	20230727	131100	133783650	9240	9240	9240	9240	0
462	20230727	131000	133783650	9240	9240	9240	9240	0
463	20230727	130900	133783650	9240	9240	9240	9240	0
464	20230727	130800	133783650	9240	9240	9240	9240	0
465	20230727	130700	133783650	9240	9240	9240	9240	1
466	20230727	130600	133774410	9250	9250	9250	9250	0
467	20230727	130500	133774410	9250	9250	9250	9250	0
468	20230727	130400	133774410	9250	9250	9250	9250	0
469	20230727	130300	133774410	9250	9250	9250	9250	0
470	20230727	130200	133774410	9250	9250	9250	9250	0
471	20230727	130100	133774410	9250	9250	9250	9250	4
472	20230727	130000	133737410	9280	9280	9280	9280	0
473	20230727	125900	133737410	9280	9270	9280	9270	82
474	20230727	125800	132976770	9240	9240	9240	9240	0
475	20230727	125700	132976770	9240	9240	9240	9240	0
476	20230727	125600	132976770	9240	9240	9240	9240	0
477	20230727	125500	132976770	9240	9240	9240	9240	0
478	20230727	125400	132976770	9240	9240	9240	9240	0
479	20230727	125300	132976770	9240	9240	9240	9240	0
480	20230727	125200	132976770	9240	9240	9240	9240	0
481	20230727	125100	132976770	9240	9240	9240	9240	13
482	20230727	125000	132856650	9240	9240	9240	9240	0
483	20230727	124900	132856650	9240	9240	9240	9240	3
484	20230727	124800	132828930	9240	9240	9240	9240	4
485	20230727	124700	132791970	9240	9240	9240	9240	5
486	20230727	124600	132745770	9230	9230	9230	9230	0
487	20230727	124500	132745770	9230	9230	9230	9230	0
488	20230727	124400	132745770	9230	9230	9230	9230	0
489	20230727	124300	132745770	9230	9230	9230	9230	2
490	20230727	124200	132727310	9270	9270	9270	9270	0
491	20230727	124100	132727310	9270	9270	9270	9270	0
492	20230727	124000	132727310	9270	9270	9270	9270	0
493	20230727	123900	132727310	9270	9270	9270	9270	7
494	20230727	123800	132662420	9270	9270	9270	9270	0
495	20230727	123700	132662420	9270	9270	9270	9270	0
496	20230727	123600	132662420	9270	9270	9270	9270	0
497	20230727	123500	132662420	9270	9270	9270	9270	0
498	20230727	123400	132662420	9270	9270	9270	9270	193
499	20230727	123300	130873310	9300	9300	9300	9300	0
500	20230727	123200	130873310	9300	9300	9300	9300	52
501	20230727	123100	130389710	9280	9240	9280	9240	456
502	20230727	123000	126161120	9250	9240	9250	9240	87
503	20230727	122900	125356970	9210	9210	9210	9210	0
504	20230727	122800	125356970	9210	9220	9220	9210	93
505	20230727	122700	124499950	9230	9230	9230	9230	0
506	20230727	122600	124499950	9230	9230	9230	9230	0
507	20230727	122500	124499950	9230	9230	9230	9230	9
508	20230727	122400	124416880	9220	9220	9220	9220	0
509	20230727	122300	124416880	9220	9220	9220	9220	0
510	20230727	122200	124416880	9220	9220	9220	9220	4
511	20230727	122100	124380000	9220	9220	9220	9220	4
512	20230727	122000	124343120	9230	9230	9230	9230	0
513	20230727	121900	124343120	9230	9230	9230	9230	33
514	20230727	121800	124038530	9240	9240	9240	9240	2
515	20230727	121700	124020050	9250	9250	9250	9240	19
516	20230727	121600	123844430	9240	9240	9240	9240	0
517	20230727	121500	123844430	9240	9240	9240	9240	6
518	20230727	121400	123788990	9250	9250	9250	9250	0
519	20230727	121300	123788990	9250	9250	9250	9250	12
520	20230727	121200	123677990	9280	9280	9280	9280	0
521	20230727	121100	123677990	9280	9280	9280	9280	0
522	20230727	121000	123677990	9280	9280	9280	9280	1
523	20230727	120900	123668710	9250	9250	9250	9250	0
524	20230727	120800	123668710	9250	9250	9250	9250	0
525	20230727	120700	123668710	9250	9250	9250	9250	0
526	20230727	120600	123668710	9250	9250	9250	9250	2
527	20230727	120500	123650210	9270	9270	9270	9270	0
528	20230727	120400	123650210	9270	9270	9270	9270	0
529	20230727	120300	123650210	9270	9280	9280	9270	21
530	20230727	120200	123455350	9280	9280	9280	9280	5
531	20230727	120100	123408950	9280	9280	9280	9280	16
532	20230727	120000	123260470	9280	9270	9280	9260	107
533	20230727	115900	122269480	9270	9270	9270	9270	10
534	20230727	115800	122176780	9280	9280	9280	9280	0
535	20230727	115700	122176780	9280	9280	9280	9280	195
536	20230727	115600	120367180	9340	9340	9340	9340	0
537	20230727	115500	120367180	9340	9340	9340	9340	0
538	20230727	115400	120367180	9340	9340	9340	9340	0
539	20230727	115300	120367180	9340	9340	9340	9330	70
540	20230727	115200	119713400	9340	9340	9340	9340	1
541	20230727	115100	119704060	9340	9340	9340	9340	0
542	20230727	115000	119704060	9340	9340	9340	9340	55
543	20230727	114900	119190360	9340	9340	9340	9340	100
544	20230727	114800	118256360	9340	9330	9340	9330	51
545	20230727	114700	117780270	9330	9330	9330	9330	1
546	20230727	114600	117770940	9280	9280	9280	9280	0
547	20230727	114500	117770940	9280	9280	9280	9280	0
548	20230727	114400	117770940	9280	9280	9280	9280	1
549	20230727	114300	117761660	9280	9280	9280	9270	15
550	20230727	114200	117622510	9280	9280	9280	9280	150
551	20230727	114100	116230510	9260	9260	9260	9260	0
552	20230727	114000	116230510	9260	9300	9300	9260	35
553	20230727	113900	115905490	9330	9330	9330	9330	0
554	20230727	113800	115905490	9330	9330	9330	9330	0
555	20230727	113700	115905490	9330	9330	9330	9330	0
556	20230727	113600	115905490	9330	9330	9330	9330	0
557	20230727	113500	115905490	9330	9330	9330	9330	0
558	20230727	113400	115905490	9330	9330	9330	9330	0
559	20230727	113300	115905490	9330	9330	9330	9330	15
560	20230727	113200	115765540	9330	9310	9330	9310	8
561	20230727	113100	115690960	9280	9280	9280	9280	6
562	20230727	113000	115635280	9340	9310	9340	9310	321
563	20230727	112900	112642320	9310	9310	9310	9310	0
564	20230727	112800	112642320	9310	9310	9310	9310	0
565	20230727	112700	112642320	9310	9310	9310	9310	0
566	20230727	112600	112642320	9310	9310	9310	9310	0
567	20230727	112500	112642320	9310	9310	9310	9310	0
568	20230727	112400	112642320	9310	9310	9310	9310	0
569	20230727	112300	112642320	9310	9310	9310	9310	8
570	20230727	112200	112567840	9290	9290	9290	9290	0
571	20230727	112100	112567840	9290	9290	9290	9290	4
572	20230727	112000	112530680	9300	9300	9300	9300	0
573	20230727	111900	112530680	9300	9300	9300	9300	0
574	20230727	111800	112530680	9300	9290	9300	9290	6
575	20230727	111700	112474930	9300	9300	9300	9300	0
576	20230727	111600	112474930	9300	9300	9300	9300	2
577	20230727	111500	112456330	9310	9310	9310	9310	0
578	20230727	111400	112456330	9310	9310	9320	9310	12
579	20230727	111300	112344590	9300	9300	9300	9300	2
580	20230727	111200	112325990	9310	9310	9310	9310	0
581	20230727	111100	112325990	9310	9320	9320	9310	4
582	20230727	111000	112288730	9260	9260	9260	9260	0
583	20230727	110900	112288730	9260	9260	9260	9260	0
584	20230727	110800	112288730	9260	9260	9260	9260	0
585	20230727	110700	112288730	9260	9260	9260	9260	0
586	20230727	110600	112288730	9260	9260	9260	9260	20
587	20230727	110500	112103530	9260	9260	9260	9260	0
588	20230727	110400	112103530	9260	9260	9260	9260	0
589	20230727	110300	112103530	9260	9260	9260	9260	0
590	20230727	110200	112103530	9260	9260	9260	9260	0
591	20230727	110100	112103530	9260	9320	9320	9260	4
592	20230727	110000	112066430	9260	9260	9260	9260	163
593	20230727	105900	110557050	9300	9300	9300	9300	0
594	20230727	105800	110557050	9300	9290	9300	9290	1943
595	20230727	105700	92498060	9280	9280	9280	9280	0
596	20230727	105600	92498060	9280	9250	9280	9250	175
597	20230727	105500	90874610	9260	9260	9260	9260	35
598	20230727	105400	90550510	9260	9260	9260	9260	3
599	20230727	105300	90522730	9270	9270	9270	9270	1
600	20230727	105200	90513460	9280	9280	9280	9280	0
601	20230727	105100	90513460	9280	9280	9280	9280	2
602	20230727	105000	90494900	9270	9260	9280	9260	7
603	20230727	104900	90430020	9230	9230	9230	9230	0
604	20230727	104800	90430020	9230	9230	9230	9230	0
605	20230727	104700	90430020	9230	9230	9230	9230	0
606	20230727	104600	90430020	9230	9230	9230	9230	10
607	20230727	104500	90337720	9240	9240	9240	9240	2
608	20230727	104400	90319240	9260	9260	9260	9260	33
609	20230727	104300	90013660	9250	9200	9250	9200	1178
610	20230727	104200	79134650	9150	9190	9190	9150	11
611	20230727	104100	79033840	9190	9190	9190	9190	1
612	20230727	104000	79024650	9210	9210	9210	9210	0
613	20230727	103900	79024650	9210	9210	9210	9210	0
614	20230727	103800	79024650	9210	9210	9210	9210	0
615	20230727	103700	79024650	9210	9210	9210	9210	0
616	20230727	103600	79024650	9210	9210	9210	9210	2
617	20230727	103500	79006230	9240	9240	9240	9240	0
618	20230727	103400	79006230	9240	9230	9240	9230	25
619	20230727	103300	78775240	9210	9210	9210	9210	0
620	20230727	103200	78775240	9210	9210	9210	9210	11
621	20230727	103100	78673930	9220	9220	9220	9220	2
622	20230727	103000	78655490	9210	9220	9220	9210	11
623	20230727	102900	78554090	9250	9240	9250	9240	67
624	20230727	102800	77934890	9240	9240	9240	9240	0
625	20230727	102700	77934890	9240	9230	9240	9230	376
626	20230727	102600	74460830	9230	9230	9230	9230	2
627	20230727	102500	74442370	9230	9230	9230	9230	5
628	20230727	102400	74396220	9230	9240	9240	9230	34
629	20230727	102300	74082380	9200	9200	9200	9200	0
630	20230727	102200	74082380	9200	9200	9200	9200	201
631	20230727	102100	72233180	9200	9180	9200	9180	535
632	20230727	102000	67317920	9150	9150	9150	9150	0
633	20230727	101900	67317920	9150	9150	9150	9150	15
634	20230727	101800	67180670	9150	9150	9150	9150	0
635	20230727	101700	67180670	9150	9150	9150	9150	65
636	20230727	101600	66585920	9150	9150	9150	9150	401
637	20230727	101500	62916770	9150	9150	9150	9150	200
638	20230727	101400	61086770	9150	9180	9180	9150	5
639	20230727	101300	61040900	9180	9180	9180	9180	60
640	20230727	101200	60490100	9190	9190	9190	9190	250
641	20230727	101100	58192600	9180	9150	9180	9150	1110
642	20230727	101000	48023390	9150	9150	9150	9150	0
643	20230727	100900	48023390	9150	9150	9150	9150	0
644	20230727	100800	48023390	9150	9110	9150	9110	334
645	20230727	100700	44972700	9100	9100	9100	9100	6
646	20230727	100600	44918100	9100	9100	9100	9100	0
647	20230727	100500	44918100	9100	9100	9100	9100	0
648	20230727	100400	44918100	9100	9100	9100	9100	6
649	20230727	100300	44863500	9090	9090	9090	9090	5
650	20230727	100200	44818050	9100	9100	9100	9100	0
651	20230727	100100	44818050	9100	9090	9100	9090	43
652	20230727	100000	44427080	9090	9090	9090	9090	14
653	20230727	095900	44299820	9050	9050	9050	9050	0
654	20230727	095800	44299820	9050	9050	9050	9050	100
655	20230727	095700	43394820	9050	9050	9050	9050	70
656	20230727	095600	42761320	9090	9090	9090	9090	0
657	20230727	095500	42761320	9090	9090	9090	9090	2
658	20230727	095400	42743140	9070	9070	9070	9070	0
659	20230727	095300	42743140	9070	9070	9070	9070	2
660	20230727	095200	42725000	9070	9070	9070	9070	6
661	20230727	095100	42670580	9070	9070	9070	9070	6
662	20230727	095000	42616160	9050	9050	9050	9050	50
663	20230727	094900	42163660	9070	9070	9070	9070	3
664	20230727	094800	42136450	9070	9070	9070	9070	0
665	20230727	094700	42136450	9070	9100	9100	9070	8
666	20230727	094600	42063770	9110	9130	9130	9110	7
667	20230727	094500	41999930	9140	9120	9150	9120	9
668	20230727	094400	41917750	9120	9120	9120	9120	22
669	20230727	094300	41717110	9120	9050	9120	9050	1278
670	20230727	094200	30103290	9050	9050	9050	9050	84
671	20230727	094100	29343090	9050	8910	9050	8910	617
672	20230727	094000	23762350	9050	8940	9050	8880	1539
673	20230727	093900	9971030	8960	8960	8960	8960	0
674	20230727	093800	9971030	8960	8960	8960	8960	0
675	20230727	093700	9971030	8960	8960	8960	8960	0
676	20230727	093600	9971030	8960	8960	8960	8960	0
677	20230727	093500	9971030	8960	8970	8970	8960	16
678	20230727	093400	9827640	8970	8970	8970	8970	0
679	20230727	093300	9827640	8970	8970	8970	8970	0
680	20230727	093200	9827640	8970	8970	8970	8970	0
681	20230727	093100	9827640	8970	8970	8970	8970	5
682	20230727	093000	9782790	8970	8970	8970	8970	1
683	20230727	092900	9773820	8980	8980	8980	8980	1
684	20230727	092800	9764840	8980	8970	8980	8970	12
685	20230727	092700	9657120	8950	8950	8950	8950	118
686	20230727	092600	8601020	8950	8970	8970	8950	8
687	20230727	092500	8529330	8980	8910	8980	8910	12
688	20230727	092400	8421790	8950	8950	8950	8950	82
689	20230727	092300	7687890	8930	8930	8930	8930	0
690	20230727	092200	7687890	8930	8930	8930	8930	0
691	20230727	092100	7687890	8930	8930	8930	8930	1
692	20230727	092000	7678960	8890	8890	8890	8890	0
693	20230727	091900	7678960	8890	8890	8890	8890	24
694	20230727	091800	7465600	8900	8900	8900	8900	0
695	20230727	091700	7465600	8900	8900	8900	8900	60
696	20230727	091600	6931600	8900	8920	8920	8900	63
697	20230727	091500	6370670	8930	8940	8940	8930	7
698	20230727	091400	6308100	8940	8940	8940	8900	29
699	20230727	091300	6049340	8940	8940	8940	8940	1
700	20230727	091200	6040400	8950	8950	8950	8950	0
701	20230727	091100	6040400	8950	8930	8950	8930	9
702	20230727	091000	5959930	8930	8930	8930	8930	0
703	20230727	090900	5959930	8930	8940	8940	8930	6
704	20230727	090800	5906310	8940	8960	8960	8940	46
705	20230727	090700	5494570	8960	8990	8990	8960	20
706	20230727	090600	5315070	8980	8890	8980	8890	116
707	20230727	090500	4275360	8760	8760	8760	8760	0
708	20230727	090400	4275360	8760	8850	8870	8760	32
709	20230727	090300	3992290	8840	8820	8840	8820	15
710	20230727	090200	3859720	8810	8750	8810	8750	113
711	20230727	090100	2866110	8750	8750	8750	8750	0
712	20230727	090000	2866110	8750	8640	8750	8640	331