KissMeData/454640/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	205800	52563120	2105	2105	2105	2105	11
3	20230728	205700	52563120	2105	2105	2105	2105	0
4	20230728	205600	52563120	2105	2105	2105	2105	0
5	20230728	205500	52563120	2105	2105	2105	2105	0
6	20230728	205400	52563120	2105	2105	2105	2105	0
7	20230728	205300	52563120	2105	2105	2105	2105	0
8	20230728	205200	52563120	2105	2105	2105	2105	0
9	20230728	205100	52563120	2105	2105	2105	2105	0
10	20230728	205000	52563120	2105	2105	2105	2105	0
11	20230728	204900	52563120	2105	2105	2105	2105	0
12	20230728	204800	52563120	2105	2105	2105	2105	0
13	20230728	204700	52563120	2105	2105	2105	2105	0
14	20230728	204600	52563120	2105	2105	2105	2105	0
15	20230728	204500	52563120	2105	2105	2105	2105	0
16	20230728	204400	52563120	2105	2105	2105	2105	0
17	20230728	204300	52563120	2105	2105	2105	2105	0
18	20230728	204200	52563120	2105	2105	2105	2105	0
19	20230728	204100	52563120	2105	2105	2105	2105	0
20	20230728	204000	52563120	2105	2105	2105	2105	0
21	20230728	203900	52563120	2105	2105	2105	2105	0
22	20230728	203800	52563120	2105	2105	2105	2105	0
23	20230728	203700	52563120	2105	2105	2105	2105	0
24	20230728	203600	52563120	2105	2105	2105	2105	0
25	20230728	203500	52563120	2105	2105	2105	2105	0
26	20230728	203400	52563120	2105	2105	2105	2105	0
27	20230728	203300	52563120	2105	2105	2105	2105	0
28	20230728	203200	52563120	2105	2105	2105	2105	0
29	20230728	203100	52563120	2105	2105	2105	2105	0
30	20230728	203000	52563120	2105	2105	2105	2105	0
31	20230728	202900	52563120	2105	2105	2105	2105	0
32	20230728	202800	52563120	2105	2105	2105	2105	11
33	20230728	202700	52563120	2105	2105	2105	2105	0
34	20230728	202600	52563120	2105	2105	2105	2105	0
35	20230728	202500	52563120	2105	2105	2105	2105	0
36	20230728	202400	52563120	2105	2105	2105	2105	0
37	20230728	202300	52563120	2105	2105	2105	2105	0
38	20230728	202200	52563120	2105	2105	2105	2105	0
39	20230728	202100	52563120	2105	2105	2105	2105	0
40	20230728	202000	52563120	2105	2105	2105	2105	0
41	20230728	201900	52563120	2105	2105	2105	2105	0
42	20230728	201800	52563120	2105	2105	2105	2105	0
43	20230728	201700	52563120	2105	2105	2105	2105	0
44	20230728	201600	52563120	2105	2105	2105	2105	0
45	20230728	201500	52563120	2105	2105	2105	2105	0
46	20230728	201400	52563120	2105	2105	2105	2105	0
47	20230728	201300	52563120	2105	2105	2105	2105	0
48	20230728	201200	52563120	2105	2105	2105	2105	0
49	20230728	201100	52563120	2105	2105	2105	2105	0
50	20230728	201000	52563120	2105	2105	2105	2105	0
51	20230728	200900	52563120	2105	2105	2105	2105	0
52	20230728	200800	52563120	2105	2105	2105	2105	0
53	20230728	200700	52563120	2105	2105	2105	2105	0
54	20230728	200600	52563120	2105	2105	2105	2105	0
55	20230728	200500	52563120	2105	2105	2105	2105	0
56	20230728	200400	52563120	2105	2105	2105	2105	0
57	20230728	200300	52563120	2105	2105	2105	2105	0
58	20230728	200200	52563120	2105	2105	2105	2105	0
59	20230728	200100	52563120	2105	2105	2105	2105	0
60	20230728	200000	52563120	2105	2105	2105	2105	0
61	20230728	195900	52563120	2105	2105	2105	2105	0
62	20230728	195800	52563120	2105	2105	2105	2105	11
63	20230728	195700	52563120	2105	2105	2105	2105	0
64	20230728	195600	52563120	2105	2105	2105	2105	0
65	20230728	195500	52563120	2105	2105	2105	2105	0
66	20230728	195400	52563120	2105	2105	2105	2105	0
67	20230728	195300	52563120	2105	2105	2105	2105	0
68	20230728	195200	52563120	2105	2105	2105	2105	0
69	20230728	195100	52563120	2105	2105	2105	2105	0
70	20230728	195000	52563120	2105	2105	2105	2105	0
71	20230728	194900	52563120	2105	2105	2105	2105	0
72	20230728	194800	52563120	2105	2105	2105	2105	0
73	20230728	194700	52563120	2105	2105	2105	2105	0
74	20230728	194600	52563120	2105	2105	2105	2105	0
75	20230728	194500	52563120	2105	2105	2105	2105	0
76	20230728	194400	52563120	2105	2105	2105	2105	0
77	20230728	194300	52563120	2105	2105	2105	2105	0
78	20230728	194200	52563120	2105	2105	2105	2105	0
79	20230728	194100	52563120	2105	2105	2105	2105	0
80	20230728	194000	52563120	2105	2105	2105	2105	0
81	20230728	193900	52563120	2105	2105	2105	2105	0
82	20230728	193800	52563120	2105	2105	2105	2105	0
83	20230728	193700	52563120	2105	2105	2105	2105	0
84	20230728	193600	52563120	2105	2105	2105	2105	0
85	20230728	193500	52563120	2105	2105	2105	2105	0
86	20230728	193400	52563120	2105	2105	2105	2105	0
87	20230728	193300	52563120	2105	2105	2105	2105	0
88	20230728	193200	52563120	2105	2105	2105	2105	0
89	20230728	193100	52563120	2105	2105	2105	2105	0
90	20230728	193000	52563120	2105	2105	2105	2105	0
91	20230728	192900	52563120	2105	2105	2105	2105	0
92	20230728	192800	52563120	2105	2105	2105	2105	11
93	20230728	192700	52563120	2105	2105	2105	2105	0
94	20230728	192600	52563120	2105	2105	2105	2105	0
95	20230728	192500	52563120	2105	2105	2105	2105	0
96	20230728	192400	52563120	2105	2105	2105	2105	0
97	20230728	192300	52563120	2105	2105	2105	2105	0
98	20230728	192200	52563120	2105	2105	2105	2105	0
99	20230728	192100	52563120	2105	2105	2105	2105	0
100	20230728	192000	52563120	2105	2105	2105	2105	0
101	20230728	191900	52563120	2105	2105	2105	2105	0
102	20230728	191800	52563120	2105	2105	2105	2105	0
103	20230728	191700	52563120	2105	2105	2105	2105	0
104	20230728	191600	52563120	2105	2105	2105	2105	0
105	20230728	191500	52563120	2105	2105	2105	2105	0
106	20230728	191400	52563120	2105	2105	2105	2105	0
107	20230728	191300	52563120	2105	2105	2105	2105	0
108	20230728	191200	52563120	2105	2105	2105	2105	0
109	20230728	191100	52563120	2105	2105	2105	2105	0
110	20230728	191000	52563120	2105	2105	2105	2105	0
111	20230728	190900	52563120	2105	2105	2105	2105	0
112	20230728	190800	52563120	2105	2105	2105	2105	0
113	20230728	190700	52563120	2105	2105	2105	2105	0
114	20230728	190600	52563120	2105	2105	2105	2105	0
115	20230728	190500	52563120	2105	2105	2105	2105	0
116	20230728	190400	52563120	2105	2105	2105	2105	0
117	20230728	190300	52563120	2105	2105	2105	2105	0
118	20230728	190200	52563120	2105	2105	2105	2105	0
119	20230728	190100	52563120	2105	2105	2105	2105	0
120	20230728	190000	52563120	2105	2105	2105	2105	0
121	20230728	185900	52563120	2105	2105	2105	2105	0
122	20230728	185800	52563120	2105	2105	2105	2105	11
123	20230728	185700	52563120	2105	2105	2105	2105	0
124	20230728	185600	52563120	2105	2105	2105	2105	0
125	20230728	185500	52563120	2105	2105	2105	2105	0
126	20230728	185400	52563120	2105	2105	2105	2105	0
127	20230728	185300	52563120	2105	2105	2105	2105	0
128	20230728	185200	52563120	2105	2105	2105	2105	0
129	20230728	185100	52563120	2105	2105	2105	2105	0
130	20230728	185000	52563120	2105	2105	2105	2105	0
131	20230728	184900	52563120	2105	2105	2105	2105	0
132	20230728	184800	52563120	2105	2105	2105	2105	0
133	20230728	184700	52563120	2105	2105	2105	2105	0
134	20230728	184600	52563120	2105	2105	2105	2105	0
135	20230728	184500	52563120	2105	2105	2105	2105	0
136	20230728	184400	52563120	2105	2105	2105	2105	0
137	20230728	184300	52563120	2105	2105	2105	2105	0
138	20230728	184200	52563120	2105	2105	2105	2105	0
139	20230728	184100	52563120	2105	2105	2105	2105	0
140	20230728	184000	52563120	2105	2105	2105	2105	0
141	20230728	183900	52563120	2105	2105	2105	2105	0
142	20230728	183800	52563120	2105	2105	2105	2105	0
143	20230728	183700	52563120	2105	2105	2105	2105	0
144	20230728	183600	52563120	2105	2105	2105	2105	0
145	20230728	183500	52563120	2105	2105	2105	2105	0
146	20230728	183400	52563120	2105	2105	2105	2105	0
147	20230728	183300	52563120	2105	2105	2105	2105	0
148	20230728	183200	52563120	2105	2105	2105	2105	0
149	20230728	183100	52563120	2105	2105	2105	2105	0
150	20230728	183000	52563120	2105	2105	2105	2105	0
151	20230728	182900	52563120	2105	2105	2105	2105	0
152	20230728	182800	52563120	2105	2105	2105	2105	11
153	20230728	182700	52563120	2105	2105	2105	2105	0
154	20230728	182600	52563120	2105	2105	2105	2105	0
155	20230728	182500	52563120	2105	2105	2105	2105	0
156	20230728	182400	52563120	2105	2105	2105	2105	0
157	20230728	182300	52563120	2105	2105	2105	2105	0
158	20230728	182200	52563120	2105	2105	2105	2105	0
159	20230728	182100	52563120	2105	2105	2105	2105	0
160	20230728	182000	52563120	2105	2105	2105	2105	0
161	20230728	181900	52563120	2105	2105	2105	2105	0
162	20230728	181800	52563120	2105	2105	2105	2105	0
163	20230728	181700	52563120	2105	2105	2105	2105	0
164	20230728	181600	52563120	2105	2105	2105	2105	0
165	20230728	181500	52563120	2105	2105	2105	2105	0
166	20230728	181400	52563120	2105	2105	2105	2105	0
167	20230728	181300	52563120	2105	2105	2105	2105	0
168	20230728	181200	52563120	2105	2105	2105	2105	0
169	20230728	181100	52563120	2105	2105	2105	2105	0
170	20230728	181000	52563120	2105	2105	2105	2105	0
171	20230728	180900	52563120	2105	2105	2105	2105	0
172	20230728	180800	52563120	2105	2105	2105	2105	0
173	20230728	180700	52563120	2105	2105	2105	2105	0
174	20230728	180600	52563120	2105	2105	2105	2105	0
175	20230728	180500	52563120	2105	2105	2105	2105	0
176	20230728	180400	52563120	2105	2105	2105	2105	0
177	20230728	180300	52563120	2105	2105	2105	2105	0
178	20230728	180200	52563120	2105	2105	2105	2105	0
179	20230728	180100	52563120	2105	2105	2105	2105	0
180	20230728	180000	52563120	2105	2105	2105	2105	0
181	20230728	175900	52563120	2105	2105	2105	2105	0
182	20230728	175800	52563120	2105	2105	2105	2105	11
183	20230728	175700	52563120	2105	2105	2105	2105	0
184	20230728	175600	52563120	2105	2105	2105	2105	0
185	20230728	175500	52563120	2105	2105	2105	2105	0
186	20230728	175400	52563120	2105	2105	2105	2105	0
187	20230728	175300	52563120	2105	2105	2105	2105	0
188	20230728	175200	52563120	2105	2105	2105	2105	0
189	20230728	175100	52563120	2105	2105	2105	2105	0
190	20230728	175000	52563120	2105	2105	2105	2105	0
191	20230728	174900	52563120	2105	2105	2105	2105	0
192	20230728	174800	52563120	2105	2105	2105	2105	0
193	20230728	174700	52563120	2105	2105	2105	2105	0
194	20230728	174600	52563120	2105	2105	2105	2105	0
195	20230728	174500	52563120	2105	2105	2105	2105	0
196	20230728	174400	52563120	2105	2105	2105	2105	0
197	20230728	174300	52563120	2105	2105	2105	2105	0
198	20230728	174200	52563120	2105	2105	2105	2105	0
199	20230728	174100	52563120	2105	2105	2105	2105	0
200	20230728	174000	52563120	2105	2105	2105	2105	0
201	20230728	173900	52563120	2105	2105	2105	2105	0
202	20230728	173800	52563120	2105	2105	2105	2105	0
203	20230728	173700	52563120	2105	2105	2105	2105	0
204	20230728	173600	52563120	2105	2105	2105	2105	0
205	20230728	173500	52563120	2105	2105	2105	2105	0
206	20230728	173400	52563120	2105	2105	2105	2105	0
207	20230728	173300	52563120	2105	2105	2105	2105	0
208	20230728	173200	52563120	2105	2105	2105	2105	0
209	20230728	173100	52563120	2105	2105	2105	2105	0
210	20230728	173000	52563120	2105	2105	2105	2105	0
211	20230728	172900	52563120	2105	2105	2105	2105	0
212	20230728	172800	52563120	2105	2105	2105	2105	11
213	20230728	172700	52563120	2105	2105	2105	2105	0
214	20230728	172600	52563120	2105	2105	2105	2105	0
215	20230728	172500	52563120	2105	2105	2105	2105	0
216	20230728	172400	52563120	2105	2105	2105	2105	0
217	20230728	172300	52563120	2105	2105	2105	2105	0
218	20230728	172200	52563120	2105	2105	2105	2105	0
219	20230728	172100	52563120	2105	2105	2105	2105	0
220	20230728	172000	52563120	2105	2105	2105	2105	0
221	20230728	171900	52563120	2105	2105	2105	2105	0
222	20230728	171800	52563120	2105	2105	2105	2105	0
223	20230728	171700	52563120	2105	2105	2105	2105	0
224	20230728	171600	52563120	2105	2105	2105	2105	0
225	20230728	171500	52563120	2105	2105	2105	2105	0
226	20230728	171400	52563120	2105	2105	2105	2105	0
227	20230728	171300	52563120	2105	2105	2105	2105	0
228	20230728	171200	52563120	2105	2105	2105	2105	0
229	20230728	171100	52563120	2105	2105	2105	2105	0
230	20230728	171000	52563120	2105	2105	2105	2105	0
231	20230728	170900	52563120	2105	2105	2105	2105	0
232	20230728	170800	52563120	2105	2105	2105	2105	0
233	20230728	170700	52563120	2105	2105	2105	2105	0
234	20230728	170600	52563120	2105	2105	2105	2105	0
235	20230728	170500	52563120	2105	2105	2105	2105	0
236	20230728	170400	52563120	2105	2105	2105	2105	0
237	20230728	170300	52563120	2105	2105	2105	2105	0
238	20230728	170200	52563120	2105	2105	2105	2105	0
239	20230728	170100	52563120	2105	2105	2105	2105	0
240	20230728	170000	52563120	2105	2105	2105	2105	0
241	20230728	165900	52563120	2105	2105	2105	2105	0
242	20230728	165800	52563120	2105	2105	2105	2105	11
243	20230728	165700	52563120	2105	2105	2105	2105	0
244	20230728	165600	52563120	2105	2105	2105	2105	0
245	20230728	165500	52563120	2105	2105	2105	2105	0
246	20230728	165400	52563120	2105	2105	2105	2105	0
247	20230728	165300	52563120	2105	2105	2105	2105	0
248	20230728	165200	52563120	2105	2105	2105	2105	0
249	20230728	165100	52563120	2105	2105	2105	2105	0
250	20230728	165000	52563120	2105	2105	2105	2105	0
251	20230728	164900	52563120	2105	2105	2105	2105	0
252	20230728	164800	52563120	2105	2105	2105	2105	0
253	20230728	164700	52563120	2105	2105	2105	2105	0
254	20230728	164600	52563120	2105	2105	2105	2105	0
255	20230728	164500	52563120	2105	2105	2105	2105	0
256	20230728	164400	52563120	2105	2105	2105	2105	0
257	20230728	164300	52563120	2105	2105	2105	2105	0
258	20230728	164200	52563120	2105	2105	2105	2105	0
259	20230728	164100	52563120	2105	2105	2105	2105	0
260	20230728	164000	52563120	2105	2105	2105	2105	0
261	20230728	163900	52563120	2105	2105	2105	2105	0
262	20230728	163800	52563120	2105	2105	2105	2105	0
263	20230728	163700	52563120	2105	2105	2105	2105	0
264	20230728	163600	52563120	2105	2105	2105	2105	0
265	20230728	163500	52563120	2105	2105	2105	2105	0
266	20230728	163400	52563120	2105	2105	2105	2105	0
267	20230728	163300	52563120	2105	2105	2105	2105	0
268	20230728	163200	52563120	2105	2105	2105	2105	0
269	20230728	163100	52563120	2105	2105	2105	2105	0
270	20230728	163000	52563120	2105	2105	2105	2105	0
271	20230728	162900	52563120	2105	2105	2105	2105	0
272	20230728	162800	52563120	2105	2105	2105	2105	11
273	20230728	162700	52563120	2105	2105	2105	2105	0
274	20230728	162600	52563120	2105	2105	2105	2105	0
275	20230728	162500	52563120	2105	2105	2105	2105	0
276	20230728	162400	52563120	2105	2105	2105	2105	0
277	20230728	162300	52563120	2105	2105	2105	2105	0
278	20230728	162200	52563120	2105	2105	2105	2105	0
279	20230728	162100	52563120	2105	2105	2105	2105	0
280	20230728	162000	52563120	2105	2105	2105	2105	0
281	20230728	161900	52563120	2105	2105	2105	2105	0
282	20230728	161800	52563120	2105	2105	2105	2105	0
283	20230728	161700	52563120	2105	2105	2105	2105	0
284	20230728	161600	52563120	2105	2105	2105	2105	0
285	20230728	161500	52563120	2105	2105	2105	2105	0
286	20230728	161400	52563120	2105	2105	2105	2105	0
287	20230728	161300	52563120	2105	2105	2105	2105	0
288	20230728	161200	52563120	2105	2105	2105	2105	0
289	20230728	161100	52563120	2105	2105	2105	2105	0
290	20230728	161000	52563120	2105	2105	2105	2105	0
291	20230728	160900	52563120	2105	2105	2105	2105	0
292	20230728	160800	52563120	2105	2105	2105	2105	0
293	20230728	160700	52563120	2105	2105	2105	2105	0
294	20230728	160600	52563120	2105	2105	2105	2105	0
295	20230728	160500	52563120	2105	2105	2105	2105	0
296	20230728	160400	52563120	2105	2105	2105	2105	0
297	20230728	160300	52563120	2105	2105	2105	2105	0
298	20230728	160200	52563120	2105	2105	2105	2105	0
299	20230728	160100	52563120	2105	2105	2105	2105	0
300	20230728	160000	52563120	2105	2105	2105	2105	0
301	20230728	155900	52563120	2105	2105	2105	2105	0
302	20230728	155800	52563120	2105	2105	2105	2105	11
303	20230728	155700	52563120	2105	2105	2105	2105	0
304	20230728	155600	52563120	2105	2105	2105	2105	0
305	20230728	155500	52563120	2105	2105	2105	2105	0
306	20230728	155400	52563120	2105	2105	2105	2105	0
307	20230728	155300	52563120	2105	2105	2105	2105	0
308	20230728	155200	52563120	2105	2105	2105	2105	0
309	20230728	155100	52563120	2105	2105	2105	2105	0
310	20230728	155000	52563120	2105	2105	2105	2105	0
311	20230728	154900	52563120	2105	2105	2105	2105	0
312	20230728	154800	52563120	2105	2105	2105	2105	0
313	20230728	154700	52563120	2105	2105	2105	2105	0
314	20230728	154600	52563120	2105	2105	2105	2105	0
315	20230728	154500	52563120	2105	2105	2105	2105	0
316	20230728	154400	52563120	2105	2105	2105	2105	0
317	20230728	154300	52563120	2105	2105	2105	2105	0
318	20230728	154200	52563120	2105	2105	2105	2105	0
319	20230728	154100	52563120	2105	2105	2105	2105	0
320	20230728	154000	52563120	2105	2105	2105	2105	0
321	20230728	153900	52563120	2105	2105	2105	2105	0
322	20230728	153800	52563120	2105	2105	2105	2105	0
323	20230728	153700	52563120	2105	2105	2105	2105	0
324	20230728	153600	52563120	2105	2105	2105	2105	0
325	20230728	153500	52563120	2105	2105	2105	2105	0
326	20230728	153400	52563120	2105	2105	2105	2105	0
327	20230728	153300	52563120	2105	2105	2105	2105	0
328	20230728	153200	52563120	2105	2105	2105	2105	0
329	20230728	153100	52563120	2105	2105	2105	2105	0
330	20230728	153000	52563120	2105	2105	2105	2105	0
331	20230728	152900	52563120	2105	2105	2105	2105	0
332	20230728	152800	52563120	2105	2105	2105	2105	0
333	20230728	152700	52563120	2105	2105	2105	2105	0
334	20230728	152600	52563120	2105	2105	2105	2105	0
335	20230728	152500	52563120	2105	2105	2105	2105	0
336	20230728	152400	52563120	2105	2105	2105	2105	0
337	20230728	152300	52563120	2105	2105	2105	2105	0
338	20230728	152200	52563120	2105	2105	2105	2105	0
339	20230728	152100	52563120	2105	2105	2105	2105	0
340	20230728	152000	52563120	2105	2105	2105	2105	0
341	20230728	151900	52563120	2105	2105	2105	2105	11
342	20230728	151800	52539965	2100	2100	2100	2100	1233
343	20230728	151700	49950665	2100	2100	2100	2100	45
344	20230728	151600	49856165	2100	2100	2100	2100	0
345	20230728	151500	49856165	2100	2100	2100	2100	722
346	20230728	151400	48339965	2095	2095	2095	2095	22
347	20230728	151300	48293875	2095	2095	2095	2095	0
348	20230728	151200	48293875	2095	2095	2095	2095	22
349	20230728	151100	48247785	2095	2095	2095	2095	52
350	20230728	151000	48138845	2095	2095	2095	2095	0
351	20230728	150900	48138845	2095	2095	2095	2095	22
352	20230728	150800	48092755	2095	2095	2095	2095	0
353	20230728	150700	48092755	2095	2095	2095	2095	22
354	20230728	150600	48046665	2095	2095	2095	2095	25
355	20230728	150500	47994290	2095	2090	2095	2090	109
356	20230728	150400	47766045	2090	2090	2090	2090	22
357	20230728	150300	47720065	2090	2090	2090	2090	0
358	20230728	150200	47720065	2090	2090	2090	2090	22
359	20230728	150100	47674085	2090	2090	2090	2090	0
360	20230728	150000	47674085	2090	2090	2090	2090	51
361	20230728	145900	47567495	2090	2090	2090	2090	0
362	20230728	145800	47567495	2090	2090	2090	2090	76
363	20230728	145700	47408655	2090	2090	2090	2090	22
364	20230728	145600	47362675	2090	2090	2090	2090	0
365	20230728	145500	47362675	2090	2090	2090	2090	53
366	20230728	145400	47251905	2090	2090	2090	2090	0
367	20230728	145300	47251905	2090	2090	2090	2090	22
368	20230728	145200	47205925	2090	2090	2090	2090	0
369	20230728	145100	47205925	2090	2090	2090	2090	22
370	20230728	145000	47159945	2090	2090	2090	2090	22
371	20230728	144900	47113965	2090	2090	2090	2090	31
372	20230728	144800	47049175	2090	2090	2090	2090	22
373	20230728	144700	47003195	2090	2090	2090	2090	0
374	20230728	144600	47003195	2090	2090	2090	2090	22
375	20230728	144500	46957215	2090	2090	2090	2090	0
376	20230728	144400	46957215	2090	2090	2090	2090	44
377	20230728	144300	46865255	2090	2090	2090	2090	22
378	20230728	144200	46819275	2090	2090	2090	2090	0
379	20230728	144100	46819275	2090	2090	2090	2090	21
380	20230728	144000	46775385	2090	2090	2090	2090	0
381	20230728	143900	46775385	2090	2090	2090	2090	22
382	20230728	143800	46729405	2090	2090	2090	2090	30
383	20230728	143700	46666705	2090	2090	2090	2090	22
384	20230728	143600	46620725	2090	2090	2090	2090	22
385	20230728	143500	46574745	2090	2090	2090	2090	0
386	20230728	143400	46574745	2090	2090	2090	2090	22
387	20230728	143300	46528765	2090	2090	2090	2090	26
388	20230728	143200	46474425	2090	2090	2090	2090	22
389	20230728	143100	46428445	2090	2090	2090	2090	0
390	20230728	143000	46428445	2090	2090	2090	2090	22
391	20230728	142900	46382465	2090	2090	2090	2090	22
392	20230728	142800	46336485	2090	2090	2090	2090	0
393	20230728	142700	46336485	2090	2090	2090	2090	51
394	20230728	142600	46229895	2090	2090	2090	2090	0
395	20230728	142500	46229895	2090	2090	2090	2090	22
396	20230728	142400	46183915	2090	2090	2090	2090	0
397	20230728	142300	46183915	2090	2090	2090	2090	21
398	20230728	142200	46140025	2090	2090	2090	2090	53
399	20230728	142100	46029255	2090	2090	2090	2090	0
400	20230728	142000	46029255	2090	2090	2090	2090	22
401	20230728	141900	45983275	2090	2090	2090	2090	0
402	20230728	141800	45983275	2090	2090	2090	2090	22
403	20230728	141700	45937295	2090	2090	2090	2090	0
404	20230728	141600	45937295	2090	2090	2090	2090	45
405	20230728	141500	45843245	2090	2090	2090	2090	22
406	20230728	141400	45797265	2090	2090	2090	2090	0
407	20230728	141300	45797265	2090	2090	2090	2090	22
408	20230728	141200	45751285	2090	2090	2090	2090	0
409	20230728	141100	45751285	2090	2090	2090	2090	54
410	20230728	141000	45638425	2090	2090	2090	2090	0
411	20230728	140900	45638425	2090	2090	2090	2090	22
412	20230728	140800	45592445	2090	2090	2090	2090	21
413	20230728	140700	45548555	2095	2095	2095	2095	20
414	20230728	140600	45506655	2090	2090	2090	2090	22
415	20230728	140500	45460675	2090	2090	2090	2090	23
416	20230728	140400	45412605	2090	2090	2090	2090	22
417	20230728	140300	45366625	2090	2090	2090	2090	0
418	20230728	140200	45366625	2090	2090	2090	2090	22
419	20230728	140100	45320645	2090	2090	2090	2090	22
420	20230728	140000	45274665	2090	2090	2090	2090	24
421	20230728	135900	45224505	2090	2090	2090	2090	22
422	20230728	135800	45178525	2090	2090	2090	2090	0
423	20230728	135700	45178525	2090	2090	2090	2090	22
424	20230728	135600	45132545	2090	2090	2090	2090	0
425	20230728	135500	45132545	2090	2090	2090	2090	45
426	20230728	135400	45038495	2090	2090	2090	2090	22
427	20230728	135300	44992515	2090	2090	2090	2090	0
428	20230728	135200	44992515	2090	2090	2090	2090	22
429	20230728	135100	44946535	2090	2090	2090	2090	0
430	20230728	135000	44946535	2090	2090	2090	2090	21
431	20230728	134900	44902645	2090	2090	2090	2090	22
432	20230728	134800	44856665	2090	2090	2090	2090	22
433	20230728	134700	44810685	2090	2090	2090	2090	22
434	20230728	134600	44764705	2090	2090	2090	2090	0
435	20230728	134500	44764705	2090	2090	2090	2090	22
436	20230728	134400	44718725	2090	2090	2090	2090	30
437	20230728	134300	44656025	2090	2090	2090	2090	22
438	20230728	134200	44610045	2090	2090	2090	2090	0
439	20230728	134100	44610045	2090	2090	2090	2090	22
440	20230728	134000	44564065	2090	2090	2090	2090	22
441	20230728	133900	44518085	2090	2090	2090	2090	0
442	20230728	133800	44518085	2090	2090	2090	2090	53
443	20230728	133700	44407315	2090	2090	2090	2090	0
444	20230728	133600	44407315	2090	2090	2090	2090	22
445	20230728	133500	44361335	2090	2090	2090	2090	0
446	20230728	133400	44361335	2090	2090	2090	2090	22
447	20230728	133300	44315355	2090	2090	2090	2090	49
448	20230728	133200	44212945	2090	2090	2090	2090	0
449	20230728	133100	44212945	2090	2090	2090	2090	22
450	20230728	133000	44166965	2090	2090	2090	2090	0
451	20230728	132900	44166965	2090	2090	2090	2090	22
452	20230728	132800	44120985	2090	2090	2090	2090	0
453	20230728	132700	44120985	2090	2090	2090	2090	51
454	20230728	132600	44014395	2090	2090	2090	2090	22
455	20230728	132500	43968415	2090	2090	2090	2090	0
456	20230728	132400	43968415	2090	2090	2090	2090	22
457	20230728	132300	43922435	2090	2090	2090	2090	0
458	20230728	132200	43922435	2090	2090	2090	2090	45
459	20230728	132100	43828385	2090	2090	2090	2090	0
460	20230728	132000	43828385	2090	2090	2090	2090	22
461	20230728	131900	43782405	2090	2090	2090	2090	22
462	20230728	131800	43736425	2090	2090	2090	2090	0
463	20230728	131700	43736425	2090	2090	2090	2090	22
464	20230728	131600	43690445	2090	2090	2090	2090	26
465	20230728	131500	43636105	2090	2090	2090	2090	21
466	20230728	131400	43592215	2090	2090	2090	2090	0
467	20230728	131300	43592215	2090	2090	2090	2090	22
468	20230728	131200	43546235	2090	2090	2090	2090	22
469	20230728	131100	43500255	2090	2090	2090	2090	24
470	20230728	131000	43450095	2090	2090	2090	2090	22
471	20230728	130900	43404115	2090	2090	2090	2090	0
472	20230728	130800	43404115	2090	2090	2090	2090	22
473	20230728	130700	43358135	2090	2090	2090	2090	0
474	20230728	130600	43358135	2090	2090	2090	2090	22
475	20230728	130500	43312155	2090	2090	2090	2090	50
476	20230728	130400	43207655	2090	2090	2090	2090	0
477	20230728	130300	43207655	2090	2090	2090	2090	22
478	20230728	130200	43161675	2090	2090	2090	2090	0
479	20230728	130100	43161675	2090	2090	2090	2090	22
480	20230728	130000	43115695	2090	2090	2090	2090	32
481	20230728	125900	43048815	2090	2090	2090	2090	22
482	20230728	125800	43002835	2090	2090	2090	2090	21
483	20230728	125700	42958945	2090	2090	2090	2090	0
484	20230728	125600	42958945	2090	2090	2090	2090	22
485	20230728	125500	42912965	2090	2090	2090	2090	0
486	20230728	125400	42912965	2090	2090	2090	2090	45
487	20230728	125300	42818915	2090	2090	2090	2090	53
488	20230728	125200	42708145	2090	2090	2090	2090	22
489	20230728	125100	42662165	2090	2090	2090	2090	22
490	20230728	125000	42616185	2090	2090	2090	2090	0
491	20230728	124900	42616185	2090	2090	2090	2090	46
492	20230728	124800	42520045	2090	2090	2090	2090	0
493	20230728	124700	42520045	2090	2090	2090	2090	22
494	20230728	124600	42474065	2090	2090	2090	2090	0
495	20230728	124500	42474065	2090	2090	2090	2090	22
496	20230728	124400	42428085	2090	2090	2090	2090	50
497	20230728	124300	42323585	2090	2090	2090	2090	0
498	20230728	124200	42323585	2090	2090	2090	2090	22
499	20230728	124100	42277605	2090	2090	2090	2090	0
500	20230728	124000	42277605	2090	2090	2090	2090	21
501	20230728	123900	42233715	2090	2090	2090	2090	0
502	20230728	123800	42233715	2090	2090	2090	2090	48
503	20230728	123700	42133395	2090	2090	2090	2090	22
504	20230728	123600	42087415	2090	2090	2090	2090	0
505	20230728	123500	42087415	2090	2090	2090	2090	22
506	20230728	123400	42041435	2090	2090	2090	2090	0
507	20230728	123300	42041435	2090	2090	2090	2090	50
508	20230728	123200	41936935	2095	2095	2095	2095	10
509	20230728	123100	41915985	2090	2090	2090	2090	22
510	20230728	123000	41870005	2090	2090	2090	2090	22
511	20230728	122900	41824025	2090	2090	2090	2090	0
512	20230728	122800	41824025	2090	2090	2090	2090	22
513	20230728	122700	41778045	2090	2090	2090	2090	28
514	20230728	122600	41719525	2090	2090	2090	2090	22
515	20230728	122500	41673545	2090	2090	2090	2090	0
516	20230728	122400	41673545	2090	2090	2090	2090	22
517	20230728	122300	41627565	2090	2090	2090	2090	21
518	20230728	122200	41583675	2090	2090	2090	2090	28
519	20230728	122100	41525155	2090	2090	2090	2090	22
520	20230728	122000	41479175	2090	2090	2090	2090	0
521	20230728	121900	41479175	2090	2090	2090	2090	22
522	20230728	121800	41433195	2090	2090	2090	2090	0
523	20230728	121700	41433195	2090	2090	2090	2090	22
524	20230728	121600	41387215	2090	2090	2090	2090	52
525	20230728	121500	41278535	2090	2090	2090	2090	0
526	20230728	121400	41278535	2090	2090	2090	2090	22
527	20230728	121300	41232555	2090	2090	2090	2090	0
528	20230728	121200	41232555	2090	2090	2090	2090	22
529	20230728	121100	41186575	2090	2090	2090	2090	22
530	20230728	121000	41140595	2090	2090	2090	2090	22
531	20230728	120900	41094615	2095	2090	2095	2090	42
532	20230728	120800	41006735	2090	2090	2090	2090	0
533	20230728	120700	41006735	2090	2090	2090	2090	22
534	20230728	120600	40960755	2090	2090	2090	2090	0
535	20230728	120500	40960755	2090	2090	2090	2090	49
536	20230728	120400	40858345	2090	2090	2090	2090	0
537	20230728	120300	40858345	2090	2090	2090	2090	21
538	20230728	120200	40814455	2090	2090	2090	2090	22
539	20230728	120100	40768475	2090	2090	2090	2090	0
540	20230728	120000	40768475	2090	2090	2090	2090	45
541	20230728	115900	40674425	2090	2090	2090	2090	0
542	20230728	115800	40674425	2090	2090	2090	2090	22
543	20230728	115700	40628445	2090	2090	2090	2090	0
544	20230728	115600	40628445	2090	2090	2090	2090	22
545	20230728	115500	40582465	2090	2090	2090	2090	22
546	20230728	115400	40536485	2090	2090	2090	2090	23
547	20230728	115300	40488415	2090	2090	2090	2090	1965
548	20230728	115200	36381565	2090	2090	2090	2090	0
549	20230728	115100	36381565	2090	2090	2090	2090	22
550	20230728	115000	36335585	2090	2090	2090	2090	0
551	20230728	114900	36335585	2090	2090	2090	2090	49
552	20230728	114800	36233175	2090	2090	2090	2090	21
553	20230728	114700	36189285	2090	2090	2090	2090	0
554	20230728	114600	36189285	2090	2090	2090	2090	22
555	20230728	114500	36143305	2090	2090	2090	2090	0
556	20230728	114400	36143305	2090	2090	2090	2090	22
557	20230728	114300	36097325	2090	2090	2090	2090	27
558	20230728	114200	36040895	2090	2090	2090	2090	22
559	20230728	114100	35994915	2090	2090	2090	2090	22
560	20230728	114000	35948935	2090	2090	2090	2090	0
561	20230728	113900	35948935	2090	2090	2090	2090	22
562	20230728	113800	35902955	2090	2090	2090	2090	23
563	20230728	113700	35854885	2090	2090	2090	2090	22
564	20230728	113600	35808905	2090	2090	2090	2090	0
565	20230728	113500	35808905	2090	2090	2090	2090	22
566	20230728	113400	35762925	2090	2090	2090	2090	22
567	20230728	113300	35716945	2090	2090	2090	2090	0
568	20230728	113200	35716945	2090	2090	2090	2090	51
569	20230728	113100	35610355	2090	2090	2090	2090	0
570	20230728	113000	35610355	2090	2090	2090	2090	21
571	20230728	112900	35566465	2090	2090	2090	2090	0
572	20230728	112800	35566465	2090	2090	2090	2090	22
573	20230728	112700	35520485	2090	2090	2090	2090	24
574	20230728	112600	35470325	2090	2090	2090	2090	531
575	20230728	112500	34360535	2090	2090	2090	2090	22
576	20230728	112400	34314555	2095	2095	2095	2095	495
577	20230728	112300	33277530	2095	2095	2095	2095	22
578	20230728	112200	33231440	2095	2095	2095	2095	27
579	20230728	112100	33174875	2095	2095	2095	2095	22
580	20230728	112000	33128785	2095	2095	2095	2095	22
581	20230728	111900	33082695	2095	2095	2095	2095	0
582	20230728	111800	33082695	2095	2095	2095	2095	7861
583	20230728	111700	16613900	2095	2095	2095	2095	0
584	20230728	111600	16613900	2095	2095	2095	2095	45
585	20230728	111500	16519625	2095	2095	2095	2095	0
586	20230728	111400	16519625	2095	2095	2095	2095	22
587	20230728	111300	16473535	2095	2095	2095	2095	21
588	20230728	111200	16429540	2095	2095	2095	2095	0
589	20230728	111100	16429540	2095	2095	2095	2095	50
590	20230728	111000	16324790	2095	2095	2095	2095	0
591	20230728	110900	16324790	2095	2095	2095	2095	22
592	20230728	110800	16278700	2095	2095	2095	2095	0
593	20230728	110700	16278700	2095	2095	2095	2095	3302
594	20230728	110600	9361010	2095	2095	2095	2095	22
595	20230728	110500	9314920	2095	2095	2095	2095	24
596	20230728	110400	9264640	2095	2095	2095	2095	22
597	20230728	110300	9218550	2095	2095	2095	2095	0
598	20230728	110200	9218550	2095	2095	2095	2095	22
599	20230728	110100	9172460	2095	2095	2095	2095	0
600	20230728	110000	9172460	2095	2095	2095	2095	47
601	20230728	105900	9073995	2095	2095	2095	2095	22
602	20230728	105800	9027905	2095	2095	2095	2095	0
603	20230728	105700	9027905	2095	2095	2095	2095	22
604	20230728	105600	8981815	2100	2100	2100	2100	85
605	20230728	105500	8803315	2095	2095	2095	2095	21
606	20230728	105400	8759320	2095	2095	2095	2095	21
607	20230728	105300	8715325	2095	2095	2095	2095	22
608	20230728	105200	8669235	2095	2095	2095	2095	22
609	20230728	105100	8623145	2095	2095	2095	2095	0
610	20230728	105000	8623145	2095	2095	2095	2095	22
611	20230728	104900	8577055	2095	2095	2095	2095	28
612	20230728	104800	8518395	2095	2095	2095	2095	22
613	20230728	104700	8472305	2095	2095	2095	2095	0
614	20230728	104600	8472305	2095	2095	2095	2095	22
615	20230728	104500	8426215	2095	2095	2095	2095	22
616	20230728	104400	8380125	2095	2095	2095	2095	0
617	20230728	104300	8380125	2095	2095	2095	2095	43
618	20230728	104200	8290040	2095	2095	2095	2095	0
619	20230728	104100	8290040	2095	2095	2095	2095	22
620	20230728	104000	8243950	2095	2095	2095	2095	0
621	20230728	103900	8243950	2095	2095	2095	2095	22
622	20230728	103800	8197860	2095	2095	2095	2095	50
623	20230728	103700	8093110	2095	2095	2095	2095	0
624	20230728	103600	8093110	2095	2095	2095	2095	22
625	20230728	103500	8047020	2095	2095	2095	2095	0
626	20230728	103400	8047020	2095	2095	2095	2095	22
627	20230728	103300	8000930	2095	2095	2095	2095	0
628	20230728	103200	8000930	2095	2090	2095	2090	77
629	20230728	103100	7839875	2090	2090	2090	2090	22
630	20230728	103000	7793895	2095	2095	2095	2095	5
631	20230728	102900	7783420	2090	2090	2090	2090	522
632	20230728	102800	6692440	2090	2090	2090	2090	0
633	20230728	102700	6692440	2090	2090	2090	2090	52
634	20230728	102600	6583760	2090	2090	2090	2090	0
635	20230728	102500	6583760	2090	2090	2090	2090	22
636	20230728	102400	6537780	2090	2090	2090	2090	22
637	20230728	102300	6491800	2090	2090	2090	2090	0
638	20230728	102200	6491800	2090	2090	2090	2090	22
639	20230728	102100	6445820	2090	2090	2090	2090	23
640	20230728	102000	6397750	2090	2090	2090	2090	21
641	20230728	101900	6353860	2090	2090	2090	2090	321
642	20230728	101800	5682970	2090	2090	2090	2090	522
643	20230728	101700	4591990	2090	2090	2090	2090	22
644	20230728	101600	4546010	2090	2090	2090	2090	30
645	20230728	101500	4483310	2090	2090	2090	2090	22
646	20230728	101400	4437330	2090	2090	2090	2090	0
647	20230728	101300	4437330	2090	2095	2095	2090	23
648	20230728	101200	4389255	2090	2090	2090	2090	0
649	20230728	101100	4389255	2090	2090	2090	2090	22
650	20230728	101000	4343275	2090	2090	2090	2090	37
651	20230728	100900	4265945	2090	2090	2090	2090	0
652	20230728	100800	4265945	2090	2090	2090	2090	22
653	20230728	100700	4219965	2090	2090	2090	2090	0
654	20230728	100600	4219965	2090	2090	2090	2090	22
655	20230728	100500	4173985	2090	2090	2090	2090	24
656	20230728	100400	4123825	2095	2095	2095	2095	8
657	20230728	100300	4107065	2095	2090	2095	2090	33
658	20230728	100200	4038035	2090	2090	2090	2090	0
659	20230728	100100	4038035	2090	2090	2090	2090	22
660	20230728	100000	3992055	2095	2090	2095	2090	38
661	20230728	095900	3912585	2090	2090	2090	2090	44
662	20230728	095800	3820625	2090	2090	2090	2090	0
663	20230728	095700	3820625	2090	2090	2090	2090	0
664	20230728	095600	3820625	2090	2090	2090	2090	0
665	20230728	095500	3820625	2090	2090	2090	2090	23
666	20230728	095400	3772555	2090	2090	2090	2090	46
667	20230728	095300	3676415	2090	2090	2090	2090	0
668	20230728	095200	3676415	2090	2090	2090	2090	22
669	20230728	095100	3630435	2095	2095	2095	2095	0
670	20230728	095000	3630435	2095	2095	2095	2095	21
671	20230728	094900	3586440	2095	2095	2095	2095	31
672	20230728	094800	3521495	2095	2095	2095	2095	0
673	20230728	094700	3521495	2095	2095	2095	2095	22
674	20230728	094600	3475405	2095	2095	2095	2095	26
675	20230728	094500	3420935	2090	2090	2090	2090	21
676	20230728	094400	3377045	2090	2090	2090	2090	0
677	20230728	094300	3377045	2090	2090	2090	2090	48
678	20230728	094200	3276725	2090	2090	2090	2090	22
679	20230728	094100	3230745	2090	2090	2090	2090	0
680	20230728	094000	3230745	2090	2090	2090	2090	22
681	20230728	093900	3184765	2090	2090	2090	2090	0
682	20230728	093800	3184765	2090	2090	2090	2090	54
683	20230728	093700	3071905	2090	2090	2090	2090	0
684	20230728	093600	3071905	2090	2090	2090	2090	22
685	20230728	093500	3025925	2090	2090	2090	2090	22
686	20230728	093400	2979945	2095	2095	2095	2095	1
687	20230728	093300	2977850	2090	2090	2090	2090	22
688	20230728	093200	2931870	2095	2095	2095	2095	0
689	20230728	093100	2931870	2095	2095	2095	2095	22
690	20230728	093000	2885780	2095	2095	2095	2095	2
691	20230728	092900	2881590	2095	2095	2095	2095	22
692	20230728	092800	2835500	2095	2095	2095	2095	21
693	20230728	092700	2791505	2100	2100	2100	2100	50
694	20230728	092600	2686505	2095	2095	2095	2095	0
695	20230728	092500	2686505	2095	2095	2095	2095	0
696	20230728	092400	2686505	2095	2095	2095	2095	0
697	20230728	092300	2686505	2095	2095	2095	2095	0
698	20230728	092200	2686505	2095	2095	2095	2095	0
699	20230728	092100	2686505	2095	2095	2095	2095	23
700	20230728	092000	2638320	2095	2095	2095	2095	0
701	20230728	091900	2638320	2095	2095	2095	2095	0
702	20230728	091800	2638320	2095	2095	2095	2095	0
703	20230728	091700	2638320	2095	2095	2095	2095	1100
704	20230728	091600	333820	2095	2095	2095	2095	23
705	20230728	091500	285635	2095	2095	2095	2095	0
706	20230728	091400	285635	2095	2095	2095	2095	0
707	20230728	091300	285635	2095	2095	2095	2095	0
708	20230728	091200	285635	2095	2095	2095	2095	0
709	20230728	091100	285635	2095	2095	2095	2095	0
710	20230728	091000	285635	2095	2095	2095	2095	0
711	20230728	090900	285635	2095	2095	2095	2095	47
712	20230728	090800	187170	2090	2090	2090	2090	0
713	20230728	090700	187170	2090	2090	2090	2090	0
714	20230728	090600	187170	2090	2090	2090	2090	31
715	20230728	090500	122380	2110	2110	2110	2110	0
716	20230728	090400	122380	2110	2110	2110	2110	0
717	20230728	090300	122380	2110	2110	2110	2110	0
718	20230728	090200	122380	2110	2110	2110	2110	10
719	20230728	090100	101280	2110	2110	2110	2110	1
720	20230728	090000	99170	2110	2110	2110	2110	47