KissMeData/038680/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	191200	193853645	4635	4635	4635	4635	2605
3	20230728	191100	193853645	4635	4635	4635	4635	0
4	20230728	191000	193853645	4635	4635	4635	4635	0
5	20230728	190900	193853645	4635	4635	4635	4635	0
6	20230728	190800	193853645	4635	4635	4635	4635	0
7	20230728	190700	193853645	4635	4635	4635	4635	0
8	20230728	190600	193853645	4635	4635	4635	4635	0
9	20230728	190500	193853645	4635	4635	4635	4635	0
10	20230728	190400	193853645	4635	4635	4635	4635	0
11	20230728	190300	193853645	4635	4635	4635	4635	0
12	20230728	190200	193853645	4635	4635	4635	4635	0
13	20230728	190100	193853645	4635	4635	4635	4635	0
14	20230728	190000	193853645	4635	4635	4635	4635	0
15	20230728	185900	193853645	4635	4635	4635	4635	0
16	20230728	185800	193853645	4635	4635	4635	4635	0
17	20230728	185700	193853645	4635	4635	4635	4635	0
18	20230728	185600	193853645	4635	4635	4635	4635	0
19	20230728	185500	193853645	4635	4635	4635	4635	0
20	20230728	185400	193853645	4635	4635	4635	4635	0
21	20230728	185300	193853645	4635	4635	4635	4635	0
22	20230728	185200	193853645	4635	4635	4635	4635	0
23	20230728	185100	193853645	4635	4635	4635	4635	0
24	20230728	185000	193853645	4635	4635	4635	4635	0
25	20230728	184900	193853645	4635	4635	4635	4635	0
26	20230728	184800	193853645	4635	4635	4635	4635	0
27	20230728	184700	193853645	4635	4635	4635	4635	0
28	20230728	184600	193853645	4635	4635	4635	4635	0
29	20230728	184500	193853645	4635	4635	4635	4635	0
30	20230728	184400	193853645	4635	4635	4635	4635	0
31	20230728	184300	193853645	4635	4635	4635	4635	0
32	20230728	184200	193853645	4635	4635	4635	4635	2605
33	20230728	184100	193853645	4635	4635	4635	4635	0
34	20230728	184000	193853645	4635	4635	4635	4635	0
35	20230728	183900	193853645	4635	4635	4635	4635	0
36	20230728	183800	193853645	4635	4635	4635	4635	0
37	20230728	183700	193853645	4635	4635	4635	4635	0
38	20230728	183600	193853645	4635	4635	4635	4635	0
39	20230728	183500	193853645	4635	4635	4635	4635	0
40	20230728	183400	193853645	4635	4635	4635	4635	0
41	20230728	183300	193853645	4635	4635	4635	4635	0
42	20230728	183200	193853645	4635	4635	4635	4635	0
43	20230728	183100	193853645	4635	4635	4635	4635	0
44	20230728	183000	193853645	4635	4635	4635	4635	0
45	20230728	182900	193853645	4635	4635	4635	4635	0
46	20230728	182800	193853645	4635	4635	4635	4635	0
47	20230728	182700	193853645	4635	4635	4635	4635	0
48	20230728	182600	193853645	4635	4635	4635	4635	0
49	20230728	182500	193853645	4635	4635	4635	4635	0
50	20230728	182400	193853645	4635	4635	4635	4635	0
51	20230728	182300	193853645	4635	4635	4635	4635	0
52	20230728	182200	193853645	4635	4635	4635	4635	0
53	20230728	182100	193853645	4635	4635	4635	4635	0
54	20230728	182000	193853645	4635	4635	4635	4635	0
55	20230728	181900	193853645	4635	4635	4635	4635	0
56	20230728	181800	193853645	4635	4635	4635	4635	0
57	20230728	181700	193853645	4635	4635	4635	4635	0
58	20230728	181600	193853645	4635	4635	4635	4635	0
59	20230728	181500	193853645	4635	4635	4635	4635	0
60	20230728	181400	193853645	4635	4635	4635	4635	0
61	20230728	181300	193853645	4635	4635	4635	4635	0
62	20230728	181200	193853645	4635	4635	4635	4635	2605
63	20230728	181100	193853645	4635	4635	4635	4635	0
64	20230728	181000	193853645	4635	4635	4635	4635	0
65	20230728	180900	193853645	4635	4635	4635	4635	0
66	20230728	180800	193853645	4635	4635	4635	4635	0
67	20230728	180700	193853645	4635	4635	4635	4635	0
68	20230728	180600	193853645	4635	4635	4635	4635	0
69	20230728	180500	193853645	4635	4635	4635	4635	0
70	20230728	180400	193853645	4635	4635	4635	4635	0
71	20230728	180300	193853645	4635	4635	4635	4635	0
72	20230728	180200	193853645	4635	4635	4635	4635	0
73	20230728	180100	193853645	4635	4635	4635	4635	0
74	20230728	180000	193853645	4635	4635	4635	4635	0
75	20230728	175900	193853645	4635	4635	4635	4635	0
76	20230728	175800	193853645	4635	4635	4635	4635	0
77	20230728	175700	193853645	4635	4635	4635	4635	0
78	20230728	175600	193853645	4635	4635	4635	4635	0
79	20230728	175500	193853645	4635	4635	4635	4635	0
80	20230728	175400	193853645	4635	4635	4635	4635	0
81	20230728	175300	193853645	4635	4635	4635	4635	0
82	20230728	175200	193853645	4635	4635	4635	4635	0
83	20230728	175100	193853645	4635	4635	4635	4635	0
84	20230728	175000	193853645	4635	4635	4635	4635	0
85	20230728	174900	193853645	4635	4635	4635	4635	0
86	20230728	174800	193853645	4635	4635	4635	4635	0
87	20230728	174700	193853645	4635	4635	4635	4635	0
88	20230728	174600	193853645	4635	4635	4635	4635	0
89	20230728	174500	193853645	4635	4635	4635	4635	0
90	20230728	174400	193853645	4635	4635	4635	4635	0
91	20230728	174300	193853645	4635	4635	4635	4635	0
92	20230728	174200	193853645	4635	4635	4635	4635	2605
93	20230728	174100	193853645	4635	4635	4635	4635	0
94	20230728	174000	193853645	4635	4635	4635	4635	0
95	20230728	173900	193853645	4635	4635	4635	4635	0
96	20230728	173800	193853645	4635	4635	4635	4635	0
97	20230728	173700	193853645	4635	4635	4635	4635	0
98	20230728	173600	193853645	4635	4635	4635	4635	0
99	20230728	173500	193853645	4635	4635	4635	4635	0
100	20230728	173400	193853645	4635	4635	4635	4635	0
101	20230728	173300	193853645	4635	4635	4635	4635	0
102	20230728	173200	193853645	4635	4635	4635	4635	0
103	20230728	173100	193853645	4635	4635	4635	4635	0
104	20230728	173000	193853645	4635	4635	4635	4635	0
105	20230728	172900	193853645	4635	4635	4635	4635	0
106	20230728	172800	193853645	4635	4635	4635	4635	0
107	20230728	172700	193853645	4635	4635	4635	4635	0
108	20230728	172600	193853645	4635	4635	4635	4635	0
109	20230728	172500	193853645	4635	4635	4635	4635	0
110	20230728	172400	193853645	4635	4635	4635	4635	0
111	20230728	172300	193853645	4635	4635	4635	4635	0
112	20230728	172200	193853645	4635	4635	4635	4635	0
113	20230728	172100	193853645	4635	4635	4635	4635	0
114	20230728	172000	193853645	4635	4635	4635	4635	0
115	20230728	171900	193853645	4635	4635	4635	4635	0
116	20230728	171800	193853645	4635	4635	4635	4635	0
117	20230728	171700	193853645	4635	4635	4635	4635	0
118	20230728	171600	193853645	4635	4635	4635	4635	0
119	20230728	171500	193853645	4635	4635	4635	4635	0
120	20230728	171400	193853645	4635	4635	4635	4635	0
121	20230728	171300	193853645	4635	4635	4635	4635	0
122	20230728	171200	193853645	4635	4635	4635	4635	2605
123	20230728	171100	193853645	4635	4635	4635	4635	0
124	20230728	171000	193853645	4635	4635	4635	4635	0
125	20230728	170900	193853645	4635	4635	4635	4635	0
126	20230728	170800	193853645	4635	4635	4635	4635	0
127	20230728	170700	193853645	4635	4635	4635	4635	0
128	20230728	170600	193853645	4635	4635	4635	4635	0
129	20230728	170500	193853645	4635	4635	4635	4635	0
130	20230728	170400	193853645	4635	4635	4635	4635	0
131	20230728	170300	193853645	4635	4635	4635	4635	0
132	20230728	170200	193853645	4635	4635	4635	4635	0
133	20230728	170100	193853645	4635	4635	4635	4635	0
134	20230728	170000	193853645	4635	4635	4635	4635	0
135	20230728	165900	193853645	4635	4635	4635	4635	0
136	20230728	165800	193853645	4635	4635	4635	4635	0
137	20230728	165700	193853645	4635	4635	4635	4635	0
138	20230728	165600	193853645	4635	4635	4635	4635	0
139	20230728	165500	193853645	4635	4635	4635	4635	0
140	20230728	165400	193853645	4635	4635	4635	4635	0
141	20230728	165300	193853645	4635	4635	4635	4635	0
142	20230728	165200	193853645	4635	4635	4635	4635	0
143	20230728	165100	193853645	4635	4635	4635	4635	0
144	20230728	165000	193853645	4635	4635	4635	4635	0
145	20230728	164900	193853645	4635	4635	4635	4635	0
146	20230728	164800	193853645	4635	4635	4635	4635	0
147	20230728	164700	193853645	4635	4635	4635	4635	0
148	20230728	164600	193853645	4635	4635	4635	4635	0
149	20230728	164500	193853645	4635	4635	4635	4635	0
150	20230728	164400	193853645	4635	4635	4635	4635	0
151	20230728	164300	193853645	4635	4635	4635	4635	0
152	20230728	164200	193853645	4635	4635	4635	4635	2605
153	20230728	164100	193853645	4635	4635	4635	4635	0
154	20230728	164000	193853645	4635	4635	4635	4635	0
155	20230728	163900	193853645	4635	4635	4635	4635	0
156	20230728	163800	193853645	4635	4635	4635	4635	0
157	20230728	163700	193853645	4635	4635	4635	4635	0
158	20230728	163600	193853645	4635	4635	4635	4635	0
159	20230728	163500	193853645	4635	4635	4635	4635	0
160	20230728	163400	193853645	4635	4635	4635	4635	0
161	20230728	163300	193853645	4635	4635	4635	4635	0
162	20230728	163200	193853645	4635	4635	4635	4635	0
163	20230728	163100	193853645	4635	4635	4635	4635	0
164	20230728	163000	193853645	4635	4635	4635	4635	0
165	20230728	162900	193853645	4635	4635	4635	4635	0
166	20230728	162800	193853645	4635	4635	4635	4635	0
167	20230728	162700	193853645	4635	4635	4635	4635	0
168	20230728	162600	193853645	4635	4635	4635	4635	0
169	20230728	162500	193853645	4635	4635	4635	4635	0
170	20230728	162400	193853645	4635	4635	4635	4635	0
171	20230728	162300	193853645	4635	4635	4635	4635	0
172	20230728	162200	193853645	4635	4635	4635	4635	0
173	20230728	162100	193853645	4635	4635	4635	4635	0
174	20230728	162000	193853645	4635	4635	4635	4635	0
175	20230728	161900	193853645	4635	4635	4635	4635	0
176	20230728	161800	193853645	4635	4635	4635	4635	0
177	20230728	161700	193853645	4635	4635	4635	4635	0
178	20230728	161600	193853645	4635	4635	4635	4635	0
179	20230728	161500	193853645	4635	4635	4635	4635	0
180	20230728	161400	193853645	4635	4635	4635	4635	0
181	20230728	161300	193853645	4635	4635	4635	4635	0
182	20230728	161200	193853645	4635	4635	4635	4635	2605
183	20230728	161100	193853645	4635	4635	4635	4635	0
184	20230728	161000	193853645	4635	4635	4635	4635	0
185	20230728	160900	193853645	4635	4635	4635	4635	0
186	20230728	160800	193853645	4635	4635	4635	4635	0
187	20230728	160700	193853645	4635	4635	4635	4635	0
188	20230728	160600	193853645	4635	4635	4635	4635	0
189	20230728	160500	193853645	4635	4635	4635	4635	0
190	20230728	160400	193853645	4635	4635	4635	4635	0
191	20230728	160300	193853645	4635	4635	4635	4635	0
192	20230728	160200	193853645	4635	4635	4635	4635	0
193	20230728	160100	193853645	4635	4635	4635	4635	0
194	20230728	160000	193853645	4635	4635	4635	4635	0
195	20230728	155900	193853645	4635	4635	4635	4635	0
196	20230728	155800	193853645	4635	4635	4635	4635	0
197	20230728	155700	193853645	4635	4635	4635	4635	0
198	20230728	155600	193853645	4635	4635	4635	4635	0
199	20230728	155500	193853645	4635	4635	4635	4635	0
200	20230728	155400	193853645	4635	4635	4635	4635	0
201	20230728	155300	193853645	4635	4635	4635	4635	0
202	20230728	155200	193853645	4635	4635	4635	4635	0
203	20230728	155100	193853645	4635	4635	4635	4635	0
204	20230728	155000	193853645	4635	4635	4635	4635	0
205	20230728	154900	193853645	4635	4635	4635	4635	0
206	20230728	154800	193853645	4635	4635	4635	4635	0
207	20230728	154700	193853645	4635	4635	4635	4635	0
208	20230728	154600	193853645	4635	4635	4635	4635	0
209	20230728	154500	193853645	4635	4635	4635	4635	0
210	20230728	154400	193853645	4635	4635	4635	4635	0
211	20230728	154300	193853645	4635	4635	4635	4635	0
212	20230728	154200	193853645	4635	4635	4635	4635	2605
213	20230728	154100	193853645	4635	4635	4635	4635	0
214	20230728	154000	193853645	4635	4635	4635	4635	0
215	20230728	153900	193853645	4635	4635	4635	4635	0
216	20230728	153800	193853645	4635	4635	4635	4635	0
217	20230728	153700	193853645	4635	4635	4635	4635	0
218	20230728	153600	193853645	4635	4635	4635	4635	0
219	20230728	153500	193853645	4635	4635	4635	4635	0
220	20230728	153400	193853645	4635	4635	4635	4635	0
221	20230728	153300	193853645	4635	4635	4635	4635	0
222	20230728	153200	193853645	4635	4635	4635	4635	0
223	20230728	153100	193853645	4635	4635	4635	4635	0
224	20230728	153000	193853645	4635	4635	4635	4635	2605
225	20230728	152900	181779470	4695	4695	4695	4695	0
226	20230728	152800	181779470	4695	4695	4695	4695	0
227	20230728	152700	181779470	4695	4695	4695	4695	0
228	20230728	152600	181779470	4695	4695	4695	4695	0
229	20230728	152500	181779470	4695	4695	4695	4695	0
230	20230728	152400	181779470	4695	4695	4695	4695	0
231	20230728	152300	181779470	4695	4695	4695	4695	0
232	20230728	152200	181779470	4695	4695	4695	4695	0
233	20230728	152100	181779470	4695	4695	4695	4695	0
234	20230728	152000	181779470	4695	4695	4695	4695	0
235	20230728	151900	181779470	4695	4695	4695	4695	0
236	20230728	151800	181779470	4695	4675	4695	4675	307
237	20230728	151700	180339780	4640	4680	4680	4640	103
238	20230728	151600	179859185	4690	4690	4690	4690	0
239	20230728	151500	179859185	4690	4690	4690	4690	0
240	20230728	151400	179859185	4690	4680	4690	4680	784
241	20230728	151300	176183950	4680	4680	4680	4680	150
242	20230728	151200	175481950	4680	4680	4680	4680	0
243	20230728	151100	175481950	4680	4670	4680	4670	6
244	20230728	151000	175453900	4675	4675	4675	4675	400
245	20230728	150900	173583900	4675	4675	4675	4675	0
246	20230728	150800	173583900	4675	4670	4675	4670	3
247	20230728	150700	173569885	4675	4675	4675	4675	0
248	20230728	150600	173569885	4675	4670	4675	4670	3
249	20230728	150500	173555870	4665	4650	4670	4650	57
250	20230728	150400	173290785	4675	4675	4675	4675	0
251	20230728	150300	173290785	4675	4660	4675	4655	7
252	20230728	150200	173258115	4675	4675	4675	4675	0
253	20230728	150100	173258115	4675	4670	4675	4665	116
254	20230728	150000	172716190	4670	4670	4670	4670	0
255	20230728	145900	172716190	4670	4670	4670	4670	43
256	20230728	145800	172515380	4675	4675	4675	4675	0
257	20230728	145700	172515380	4675	4675	4675	4675	0
258	20230728	145600	172515380	4675	4675	4675	4675	0
259	20230728	145500	172515380	4675	4675	4675	4675	0
260	20230728	145400	172515380	4675	4675	4675	4675	0
261	20230728	145300	172515380	4675	4665	4675	4660	550
262	20230728	145200	169947675	4665	4655	4665	4655	7
263	20230728	145100	169915055	4660	4660	4660	4660	50
264	20230728	145000	169682055	4660	4660	4660	4660	0
265	20230728	144900	169682055	4660	4660	4660	4660	400
266	20230728	144800	167818055	4660	4660	4660	4660	10
267	20230728	144700	167771455	4660	4660	4660	4660	1
268	20230728	144600	167766795	4655	4655	4655	4655	89
269	20230728	144500	167352500	4660	4660	4660	4660	100
270	20230728	144400	166886500	4660	4660	4660	4660	100
271	20230728	144300	166420500	4660	4655	4660	4655	140
272	20230728	144200	165768795	4655	4655	4655	4655	0
273	20230728	144100	165768795	4655	4655	4655	4655	0
274	20230728	144000	165768795	4655	4655	4655	4655	0
275	20230728	143900	165768795	4655	4655	4655	4655	0
276	20230728	143800	165768795	4655	4655	4655	4655	0
277	20230728	143700	165768795	4655	4655	4655	4655	0
278	20230728	143600	165768795	4655	4655	4655	4655	0
279	20230728	143500	165768795	4655	4655	4655	4655	1
280	20230728	143400	165764140	4635	4635	4635	4635	68
281	20230728	143300	165448960	4660	4660	4660	4660	0
282	20230728	143200	165448960	4660	4645	4660	4645	118
283	20230728	143100	164900835	4645	4645	4645	4645	60
284	20230728	143000	164622135	4635	4635	4635	4635	207
285	20230728	142900	163662690	4645	4645	4645	4645	0
286	20230728	142800	163662690	4645	4645	4645	4645	0
287	20230728	142700	163662690	4645	4645	4645	4645	0
288	20230728	142600	163662690	4645	4645	4645	4645	0
289	20230728	142500	163662690	4645	4645	4645	4645	1
290	20230728	142400	163658045	4635	4635	4635	4635	0
291	20230728	142300	163658045	4635	4635	4635	4635	0
292	20230728	142200	163658045	4635	4630	4635	4630	811
293	20230728	142100	159900900	4635	4635	4635	4635	0
294	20230728	142000	159900900	4635	4635	4635	4635	6
295	20230728	141900	159873090	4635	4635	4635	4630	1400
296	20230728	141800	153385540	4650	4650	4650	4650	0
297	20230728	141700	153385540	4650	4650	4650	4650	0
298	20230728	141600	153385540	4650	4650	4650	4650	0
299	20230728	141500	153385540	4650	4650	4650	4650	1
300	20230728	141400	153380890	4645	4645	4645	4645	607
301	20230728	141300	150561375	4645	4645	4645	4645	0
302	20230728	141200	150561375	4645	4645	4645	4645	1
303	20230728	141100	150556730	4640	4640	4640	4640	43
304	20230728	141000	150357210	4650	4650	4650	4650	0
305	20230728	140900	150357210	4650	4650	4650	4650	5
306	20230728	140800	150333960	4655	4655	4655	4655	0
307	20230728	140700	150333960	4655	4655	4655	4655	30
308	20230728	140600	150194310	4655	4650	4655	4635	646
309	20230728	140500	147197990	4660	4660	4660	4660	0
310	20230728	140400	147197990	4660	4660	4660	4660	0
311	20230728	140300	147197990	4660	4660	4660	4660	1
312	20230728	140200	147193330	4650	4650	4650	4650	17
313	20230728	140100	147114280	4660	4660	4660	4660	0
314	20230728	140000	147114280	4660	4660	4660	4660	0
315	20230728	135900	147114280	4660	4660	4660	4660	0
316	20230728	135800	147114280	4660	4660	4660	4660	0
317	20230728	135700	147114280	4660	4660	4660	4660	0
318	20230728	135600	147114280	4660	4660	4660	4660	0
319	20230728	135500	147114280	4660	4660	4660	4660	0
320	20230728	135400	147114280	4660	4660	4660	4660	1
321	20230728	135300	147109620	4655	4655	4655	4655	0
322	20230728	135200	147109620	4655	4655	4655	4655	0
323	20230728	135100	147109620	4655	4655	4655	4655	0
324	20230728	135000	147109620	4655	4655	4655	4655	0
325	20230728	134900	147109620	4655	4655	4655	4655	0
326	20230728	134800	147109620	4655	4655	4655	4655	0
327	20230728	134700	147109620	4655	4655	4655	4655	644
328	20230728	134600	144111800	4655	4655	4655	4655	0
329	20230728	134500	144111800	4655	4655	4655	4655	0
330	20230728	134400	144111800	4655	4655	4655	4655	0
331	20230728	134300	144111800	4655	4645	4655	4645	147
332	20230728	134200	143428975	4655	4655	4655	4655	10
333	20230728	134100	143382425	4655	4655	4655	4655	0
334	20230728	134000	143382425	4655	4655	4655	4655	0
335	20230728	133900	143382425	4655	4655	4655	4655	0
336	20230728	133800	143382425	4655	4655	4655	4655	0
337	20230728	133700	143382425	4655	4655	4655	4655	0
338	20230728	133600	143382425	4655	4655	4655	4655	0
339	20230728	133500	143382425	4655	4655	4655	4655	0
340	20230728	133400	143382425	4655	4655	4655	4655	0
341	20230728	133300	143382425	4655	4655	4655	4655	0
342	20230728	133200	143382425	4655	4655	4655	4655	7
343	20230728	133100	143349840	4665	4665	4665	4665	0
344	20230728	133000	143349840	4665	4665	4665	4665	0
345	20230728	132900	143349840	4665	4655	4665	4655	14
346	20230728	132800	143284660	4645	4645	4645	4645	5
347	20230728	132700	143261435	4645	4655	4655	4645	1020
348	20230728	132600	138513385	4655	4655	4655	4655	0
349	20230728	132500	138513385	4655	4655	4655	4655	0
350	20230728	132400	138513385	4655	4655	4655	4655	5
351	20230728	132300	138490110	4655	4645	4655	4645	89
352	20230728	132200	138076305	4655	4655	4655	4655	0
353	20230728	132100	138076305	4655	4655	4655	4655	0
354	20230728	132000	138076305	4655	4655	4660	4655	13
355	20230728	131900	138015785	4655	4655	4655	4655	0
356	20230728	131800	138015785	4655	4655	4655	4655	0
357	20230728	131700	138015785	4655	4655	4655	4655	1
358	20230728	131600	138011130	4660	4650	4660	4650	303
359	20230728	131500	136602025	4660	4660	4660	4660	0
360	20230728	131400	136602025	4660	4660	4660	4660	0
361	20230728	131300	136602025	4660	4660	4660	4660	0
362	20230728	131200	136602025	4660	4660	4660	4660	0
363	20230728	131100	136602025	4660	4660	4660	4660	0
364	20230728	131000	136602025	4660	4660	4660	4660	0
365	20230728	130900	136602025	4660	4660	4660	4660	0
366	20230728	130800	136602025	4660	4650	4660	4650	22
367	20230728	130700	136499655	4665	4665	4665	4665	0
368	20230728	130600	136499655	4665	4665	4665	4665	0
369	20230728	130500	136499655	4665	4665	4665	4665	0
370	20230728	130400	136499655	4665	4665	4665	4665	0
371	20230728	130300	136499655	4665	4665	4665	4665	0
372	20230728	130200	136499655	4665	4665	4665	4665	0
373	20230728	130100	136499655	4665	4665	4665	4665	0
374	20230728	130000	136499655	4665	4665	4665	4665	0
375	20230728	125900	136499655	4665	4665	4665	4665	0
376	20230728	125800	136499655	4665	4665	4665	4665	0
377	20230728	125700	136499655	4665	4665	4665	4665	8
378	20230728	125600	136462335	4665	4665	4665	4665	0
379	20230728	125500	136462335	4665	4665	4665	4665	0
380	20230728	125400	136462335	4665	4665	4665	4665	0
381	20230728	125300	136462335	4665	4660	4665	4660	2
382	20230728	125200	136453010	4665	4665	4665	4665	0
383	20230728	125100	136453010	4665	4665	4665	4665	0
384	20230728	125000	136453010	4665	4665	4665	4665	0
385	20230728	124900	136453010	4665	4665	4665	4665	0
386	20230728	124800	136453010	4665	4660	4665	4655	7
387	20230728	124700	136420395	4660	4650	4660	4645	104
388	20230728	124600	135936800	4665	4665	4665	4665	0
389	20230728	124500	135936800	4665	4665	4665	4665	0
390	20230728	124400	135936800	4665	4665	4665	4665	0
391	20230728	124300	135936800	4665	4665	4665	4665	1
392	20230728	124200	135932135	4655	4660	4660	4655	4
393	20230728	124100	135913505	4665	4665	4665	4665	0
394	20230728	124000	135913505	4665	4665	4665	4665	0
395	20230728	123900	135913505	4665	4665	4665	4665	1
396	20230728	123800	135908840	4665	4665	4665	4665	3
397	20230728	123700	135894845	4665	4665	4665	4665	0
398	20230728	123600	135894845	4665	4665	4665	4665	0
399	20230728	123500	135894845	4665	4665	4665	4665	0
400	20230728	123400	135894845	4665	4665	4665	4665	45
401	20230728	123300	135684920	4665	4665	4665	4665	0
402	20230728	123200	135684920	4665	4665	4665	4665	0
403	20230728	123100	135684920	4665	4665	4665	4665	10
404	20230728	123000	135638270	4665	4665	4665	4665	115
405	20230728	122900	135101795	4660	4660	4660	4660	5
406	20230728	122800	135078495	4660	4660	4660	4660	50
407	20230728	122700	134845495	4660	4660	4660	4660	0
408	20230728	122600	134845495	4660	4660	4660	4660	65
409	20230728	122500	134542595	4660	4660	4660	4660	209
410	20230728	122400	133568655	4660	4660	4660	4660	0
411	20230728	122300	133568655	4660	4660	4660	4660	100
412	20230728	122200	133102655	4660	4660	4660	4660	0
413	20230728	122100	133102655	4660	4660	4660	4660	0
414	20230728	122000	133102655	4660	4660	4660	4660	50
415	20230728	121900	132869655	4660	4660	4660	4660	0
416	20230728	121800	132869655	4660	4660	4660	4660	0
417	20230728	121700	132869655	4660	4660	4660	4660	151
418	20230728	121600	132165995	4660	4660	4660	4640	103
419	20230728	121500	131688005	4660	4660	4660	4660	0
420	20230728	121400	131688005	4660	4660	4660	4660	0
421	20230728	121300	131688005	4660	4660	4660	4660	0
422	20230728	121200	131688005	4660	4660	4660	4660	1
423	20230728	121100	131683345	4635	4640	4640	4635	175
424	20230728	121000	130871785	4640	4640	4640	4640	72
425	20230728	120900	130537705	4640	4640	4640	4640	0
426	20230728	120800	130537705	4640	4640	4640	4640	0
427	20230728	120700	130537705	4640	4640	4640	4640	0
428	20230728	120600	130537705	4640	4640	4640	4640	0
429	20230728	120500	130537705	4640	4640	4640	4640	0
430	20230728	120400	130537705	4640	4640	4640	4640	22
431	20230728	120300	130435625	4640	4640	4640	4640	17
432	20230728	120200	130356745	4640	4640	4640	4640	0
433	20230728	120100	130356745	4640	4640	4640	4640	0
434	20230728	120000	130356745	4640	4640	4640	4640	0
435	20230728	115900	130356745	4640	4640	4640	4640	0
436	20230728	115800	130356745	4640	4640	4640	4640	0
437	20230728	115700	130356745	4640	4640	4640	4640	0
438	20230728	115600	130356745	4640	4640	4640	4640	1
439	20230728	115500	130352105	4640	4640	4640	4640	0
440	20230728	115400	130352105	4640	4640	4640	4640	0
441	20230728	115300	130352105	4640	4640	4640	4640	0
442	20230728	115200	130352105	4640	4640	4640	4640	0
443	20230728	115100	130352105	4640	4640	4640	4640	0
444	20230728	115000	130352105	4640	4640	4640	4640	0
445	20230728	114900	130352105	4640	4640	4640	4640	0
446	20230728	114800	130352105	4640	4640	4640	4640	0
447	20230728	114700	130352105	4640	4645	4645	4640	178
448	20230728	114600	129526160	4650	4650	4650	4650	0
449	20230728	114500	129526160	4650	4650	4650	4650	0
450	20230728	114400	129526160	4650	4650	4650	4650	0
451	20230728	114300	129526160	4650	4650	4650	4650	0
452	20230728	114200	129526160	4650	4650	4650	4650	0
453	20230728	114100	129526160	4650	4650	4650	4650	0
454	20230728	114000	129526160	4650	4650	4650	4650	0
455	20230728	113900	129526160	4650	4650	4650	4650	98
456	20230728	113800	129070460	4640	4640	4640	4640	0
457	20230728	113700	129070460	4640	4640	4640	4640	0
458	20230728	113600	129070460	4640	4640	4640	4640	0
459	20230728	113500	129070460	4640	4640	4640	4640	0
460	20230728	113400	129070460	4640	4640	4640	4640	0
461	20230728	113300	129070460	4640	4640	4640	4640	0
462	20230728	113200	129070460	4640	4640	4640	4640	0
463	20230728	113100	129070460	4640	4640	4640	4640	0
464	20230728	113000	129070460	4640	4640	4640	4640	0
465	20230728	112900	129070460	4640	4640	4640	4640	5
466	20230728	112800	129047260	4640	4640	4640	4640	50
467	20230728	112700	128815260	4640	4640	4640	4640	0
468	20230728	112600	128815260	4640	4640	4640	4640	0
469	20230728	112500	128815260	4640	4640	4640	4640	0
470	20230728	112400	128815260	4640	4640	4640	4640	0
471	20230728	112300	128815260	4640	4640	4640	4640	0
472	20230728	112200	128815260	4640	4640	4640	4640	70
473	20230728	112100	128490460	4635	4635	4635	4635	0
474	20230728	112000	128490460	4635	4635	4635	4635	0
475	20230728	111900	128490460	4635	4635	4635	4635	0
476	20230728	111800	128490460	4635	4635	4635	4635	0
477	20230728	111700	128490460	4635	4635	4635	4635	0
478	20230728	111600	128490460	4635	4635	4640	4635	1603
479	20230728	111500	121060540	4640	4640	4640	4640	121
480	20230728	111400	120499100	4650	4650	4650	4650	0
481	20230728	111300	120499100	4650	4650	4650	4650	2
482	20230728	111200	120489800	4640	4640	4640	4640	2000
483	20230728	111100	111209800	4640	4640	4640	4640	0
484	20230728	111000	111209800	4640	4640	4640	4640	8
485	20230728	110900	111172680	4655	4655	4655	4655	0
486	20230728	110800	111172680	4655	4655	4655	4655	0
487	20230728	110700	111172680	4655	4655	4655	4655	0
488	20230728	110600	111172680	4655	4655	4655	4655	0
489	20230728	110500	111172680	4655	4640	4655	4635	91
490	20230728	110400	110750870	4655	4655	4655	4655	0
491	20230728	110300	110750870	4655	4655	4655	4655	50
492	20230728	110200	110518120	4655	4655	4655	4655	0
493	20230728	110100	110518120	4655	4655	4655	4655	0
494	20230728	110000	110518120	4655	4655	4655	4655	0
495	20230728	105900	110518120	4655	4655	4655	4655	0
496	20230728	105800	110518120	4655	4655	4655	4655	30
497	20230728	105700	110378470	4655	4655	4655	4655	1
498	20230728	105600	110373815	4635	4635	4635	4635	344
499	20230728	105500	108779375	4635	4635	4635	4635	0
500	20230728	105400	108779375	4635	4635	4635	4635	151
501	20230728	105300	108079490	4635	4635	4635	4635	0
502	20230728	105200	108079490	4635	4635	4635	4635	60
503	20230728	105100	107801390	4635	4635	4635	4635	0
504	20230728	105000	107801390	4635	4635	4635	4635	0
505	20230728	104900	107801390	4635	4635	4635	4635	63
506	20230728	104800	107509385	4660	4660	4660	4660	12
507	20230728	104700	107453465	4660	4660	4660	4660	1
508	20230728	104600	107448805	4660	4660	4660	4660	0
509	20230728	104500	107448805	4660	4660	4660	4660	0
510	20230728	104400	107448805	4660	4660	4660	4660	10
511	20230728	104300	107402205	4660	4660	4660	4660	0
512	20230728	104200	107402205	4660	4660	4660	4660	0
513	20230728	104100	107402205	4660	4660	4660	4660	15
514	20230728	104000	107332305	4660	4660	4660	4660	0
515	20230728	103900	107332305	4660	4660	4660	4660	0
516	20230728	103800	107332305	4660	4660	4660	4660	0
517	20230728	103700	107332305	4660	4660	4660	4660	0
518	20230728	103600	107332305	4660	4660	4660	4660	1
519	20230728	103500	107327645	4660	4650	4660	4630	14
520	20230728	103400	107262535	4640	4640	4640	4640	0
521	20230728	103300	107262535	4640	4660	4660	4640	5137
522	20230728	103200	83426835	4665	4665	4665	4665	0
523	20230728	103100	83426835	4665	4665	4665	4665	0
524	20230728	103000	83426835	4665	4665	4665	4665	0
525	20230728	102900	83426835	4665	4665	4665	4665	1
526	20230728	102800	83422170	4640	4640	4640	4640	0
527	20230728	102700	83422170	4640	4640	4640	4640	0
528	20230728	102600	83422170	4640	4640	4640	4640	199
529	20230728	102500	82498810	4660	4640	4660	4640	2
530	20230728	102400	82489510	4670	4670	4670	4670	0
531	20230728	102300	82489510	4670	4670	4670	4670	0
532	20230728	102200	82489510	4670	4670	4670	4670	40
533	20230728	102100	82302710	4670	4670	4670	4670	0
534	20230728	102000	82302710	4670	4640	4670	4640	130
535	20230728	101900	81697380	4665	4665	4665	4665	0
536	20230728	101800	81697380	4665	4665	4665	4665	0
537	20230728	101700	81697380	4665	4665	4665	4665	0
538	20230728	101600	81697380	4665	4665	4665	4665	200
539	20230728	101500	80764380	4670	4670	4670	4670	0
540	20230728	101400	80764380	4670	4670	4670	4670	0
541	20230728	101300	80764380	4670	4670	4670	4670	1
542	20230728	101200	80759710	4635	4635	4635	4635	0
543	20230728	101100	80759710	4635	4665	4665	4635	634
544	20230728	101000	77817795	4670	4670	4670	4670	0
545	20230728	100900	77817795	4670	4670	4670	4670	0
546	20230728	100800	77817795	4670	4670	4670	4670	1
547	20230728	100700	77813125	4655	4655	4655	4655	38
548	20230728	100600	77636235	4635	4630	4635	4630	506
549	20230728	100500	75292705	4630	4630	4630	4630	1
550	20230728	100400	75288075	4625	4625	4625	4625	0
551	20230728	100300	75288075	4625	4620	4625	4620	143
552	20230728	100200	74626920	4625	4625	4625	4625	0
553	20230728	100100	74626920	4625	4625	4625	4625	0
554	20230728	100000	74626920	4625	4625	4625	4625	0
555	20230728	095900	74626920	4625	4625	4625	4625	0
556	20230728	095800	74626920	4625	4590	4625	4590	271
557	20230728	095700	73381020	4590	4590	4590	4590	1
558	20230728	095600	73376430	4595	4595	4595	4595	0
559	20230728	095500	73376430	4595	4595	4595	4595	0
560	20230728	095400	73376430	4595	4595	4595	4595	0
561	20230728	095300	73376430	4595	4595	4595	4595	52
562	20230728	095200	73137490	4630	4595	4630	4595	161
563	20230728	095100	72397660	4595	4595	4595	4595	400
564	20230728	095000	70559660	4630	4610	4630	4600	307
565	20230728	094900	69146625	4630	4630	4630	4630	0
566	20230728	094800	69146625	4630	4630	4630	4630	1
567	20230728	094700	69141995	4640	4640	4640	4640	0
568	20230728	094600	69141995	4640	4640	4640	4640	0
569	20230728	094500	69141995	4640	4625	4640	4625	3
570	20230728	094400	69128105	4625	4625	4625	4625	200
571	20230728	094300	68203105	4625	4625	4625	4615	1044
572	20230728	094200	63374815	4655	4655	4655	4655	2
573	20230728	094100	63365505	4655	4630	4655	4625	11
574	20230728	094000	63314565	4660	4660	4660	4660	1
575	20230728	093900	63309905	4630	4630	4630	4630	91
576	20230728	093800	62888575	4625	4625	4625	4625	0
577	20230728	093700	62888575	4625	4625	4625	4625	0
578	20230728	093600	62888575	4625	4630	4630	4625	279
579	20230728	093500	61598155	4655	4665	4665	4655	21
580	20230728	093400	61500200	4665	4665	4665	4665	0
581	20230728	093300	61500200	4665	4665	4665	4665	1
582	20230728	093200	61495535	4665	4665	4665	4665	0
583	20230728	093100	61495535	4665	4630	4665	4630	7
584	20230728	093000	61463090	4665	4665	4665	4665	1
585	20230728	092900	61458425	4630	4670	4670	4630	246
586	20230728	092800	60313550	4675	4675	4675	4675	0
587	20230728	092700	60313550	4675	4675	4675	4675	106
588	20230728	092600	59818000	4675	4675	4675	4675	1
589	20230728	092500	59813325	4635	4640	4640	4635	380
590	20230728	092400	58051975	4685	4685	4685	4685	0
591	20230728	092300	58051975	4685	4685	4685	4685	0
592	20230728	092200	58051975	4685	4685	4685	4685	1
593	20230728	092100	58047290	4640	4640	4640	4640	0
594	20230728	092000	58047290	4640	4640	4640	4640	35
595	20230728	091900	57884890	4685	4685	4685	4685	0
596	20230728	091800	57884890	4685	4655	4685	4630	869
597	20230728	091700	53846165	4655	4645	4655	4645	74
598	20230728	091600	53502425	4655	4675	4675	4655	64
599	20230728	091500	53204430	4675	4695	4695	4670	665
600	20230728	091400	50095810	4680	4670	4680	4670	143
601	20230728	091300	49426975	4670	4670	4670	4670	23
602	20230728	091200	49319565	4670	4665	4680	4665	362
603	20230728	091100	47628795	4655	4655	4655	4655	502
604	20230728	091000	45291985	4645	4635	4645	4635	474
605	20230728	090900	43093065	4630	4630	4630	4630	121
606	20230728	090800	42532835	4630	4630	4630	4610	714
607	20230728	090700	39240600	4625	4595	4625	4595	326
608	20230728	090600	37738870	4600	4570	4600	4570	1895
609	20230728	090500	29060750	4570	4570	4570	4570	30
610	20230728	090400	28923650	4575	4575	4575	4575	0
611	20230728	090300	28923650	4575	4575	4575	4575	0
612	20230728	090200	28923650	4575	4580	4580	4575	506
613	20230728	090100	26606200	4590	4580	4590	4485	881
614	20230728	090000	22586410	4580	4440	4580	4440	5044