KissMeData/368970/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	204600	242652900	5790	5790	5790	5790	2197
3	20230728	204500	242652900	5790	5790	5790	5790	0
4	20230728	204400	242652900	5790	5790	5790	5790	0
5	20230728	204300	242652900	5790	5790	5790	5790	0
6	20230728	204200	242652900	5790	5790	5790	5790	0
7	20230728	204100	242652900	5790	5790	5790	5790	0
8	20230728	204000	242652900	5790	5790	5790	5790	0
9	20230728	203900	242652900	5790	5790	5790	5790	0
10	20230728	203800	242652900	5790	5790	5790	5790	0
11	20230728	203700	242652900	5790	5790	5790	5790	0
12	20230728	203600	242652900	5790	5790	5790	5790	0
13	20230728	203500	242652900	5790	5790	5790	5790	0
14	20230728	203400	242652900	5790	5790	5790	5790	0
15	20230728	203300	242652900	5790	5790	5790	5790	0
16	20230728	203200	242652900	5790	5790	5790	5790	0
17	20230728	203100	242652900	5790	5790	5790	5790	0
18	20230728	203000	242652900	5790	5790	5790	5790	0
19	20230728	202900	242652900	5790	5790	5790	5790	0
20	20230728	202800	242652900	5790	5790	5790	5790	0
21	20230728	202700	242652900	5790	5790	5790	5790	0
22	20230728	202600	242652900	5790	5790	5790	5790	0
23	20230728	202500	242652900	5790	5790	5790	5790	0
24	20230728	202400	242652900	5790	5790	5790	5790	0
25	20230728	202300	242652900	5790	5790	5790	5790	0
26	20230728	202200	242652900	5790	5790	5790	5790	0
27	20230728	202100	242652900	5790	5790	5790	5790	0
28	20230728	202000	242652900	5790	5790	5790	5790	0
29	20230728	201900	242652900	5790	5790	5790	5790	0
30	20230728	201800	242652900	5790	5790	5790	5790	0
31	20230728	201700	242652900	5790	5790	5790	5790	0
32	20230728	201600	242652900	5790	5790	5790	5790	2197
33	20230728	201500	242652900	5790	5790	5790	5790	0
34	20230728	201400	242652900	5790	5790	5790	5790	0
35	20230728	201300	242652900	5790	5790	5790	5790	0
36	20230728	201200	242652900	5790	5790	5790	5790	0
37	20230728	201100	242652900	5790	5790	5790	5790	0
38	20230728	201000	242652900	5790	5790	5790	5790	0
39	20230728	200900	242652900	5790	5790	5790	5790	0
40	20230728	200800	242652900	5790	5790	5790	5790	0
41	20230728	200700	242652900	5790	5790	5790	5790	0
42	20230728	200600	242652900	5790	5790	5790	5790	0
43	20230728	200500	242652900	5790	5790	5790	5790	0
44	20230728	200400	242652900	5790	5790	5790	5790	0
45	20230728	200300	242652900	5790	5790	5790	5790	0
46	20230728	200200	242652900	5790	5790	5790	5790	0
47	20230728	200100	242652900	5790	5790	5790	5790	0
48	20230728	200000	242652900	5790	5790	5790	5790	0
49	20230728	195900	242652900	5790	5790	5790	5790	0
50	20230728	195800	242652900	5790	5790	5790	5790	0
51	20230728	195700	242652900	5790	5790	5790	5790	0
52	20230728	195600	242652900	5790	5790	5790	5790	0
53	20230728	195500	242652900	5790	5790	5790	5790	0
54	20230728	195400	242652900	5790	5790	5790	5790	0
55	20230728	195300	242652900	5790	5790	5790	5790	0
56	20230728	195200	242652900	5790	5790	5790	5790	0
57	20230728	195100	242652900	5790	5790	5790	5790	0
58	20230728	195000	242652900	5790	5790	5790	5790	0
59	20230728	194900	242652900	5790	5790	5790	5790	0
60	20230728	194800	242652900	5790	5790	5790	5790	0
61	20230728	194700	242652900	5790	5790	5790	5790	0
62	20230728	194600	242652900	5790	5790	5790	5790	2197
63	20230728	194500	242652900	5790	5790	5790	5790	0
64	20230728	194400	242652900	5790	5790	5790	5790	0
65	20230728	194300	242652900	5790	5790	5790	5790	0
66	20230728	194200	242652900	5790	5790	5790	5790	0
67	20230728	194100	242652900	5790	5790	5790	5790	0
68	20230728	194000	242652900	5790	5790	5790	5790	0
69	20230728	193900	242652900	5790	5790	5790	5790	0
70	20230728	193800	242652900	5790	5790	5790	5790	0
71	20230728	193700	242652900	5790	5790	5790	5790	0
72	20230728	193600	242652900	5790	5790	5790	5790	0
73	20230728	193500	242652900	5790	5790	5790	5790	0
74	20230728	193400	242652900	5790	5790	5790	5790	0
75	20230728	193300	242652900	5790	5790	5790	5790	0
76	20230728	193200	242652900	5790	5790	5790	5790	0
77	20230728	193100	242652900	5790	5790	5790	5790	0
78	20230728	193000	242652900	5790	5790	5790	5790	0
79	20230728	192900	242652900	5790	5790	5790	5790	0
80	20230728	192800	242652900	5790	5790	5790	5790	0
81	20230728	192700	242652900	5790	5790	5790	5790	0
82	20230728	192600	242652900	5790	5790	5790	5790	0
83	20230728	192500	242652900	5790	5790	5790	5790	0
84	20230728	192400	242652900	5790	5790	5790	5790	0
85	20230728	192300	242652900	5790	5790	5790	5790	0
86	20230728	192200	242652900	5790	5790	5790	5790	0
87	20230728	192100	242652900	5790	5790	5790	5790	0
88	20230728	192000	242652900	5790	5790	5790	5790	0
89	20230728	191900	242652900	5790	5790	5790	5790	0
90	20230728	191800	242652900	5790	5790	5790	5790	0
91	20230728	191700	242652900	5790	5790	5790	5790	0
92	20230728	191600	242652900	5790	5790	5790	5790	2197
93	20230728	191500	242652900	5790	5790	5790	5790	0
94	20230728	191400	242652900	5790	5790	5790	5790	0
95	20230728	191300	242652900	5790	5790	5790	5790	0
96	20230728	191200	242652900	5790	5790	5790	5790	0
97	20230728	191100	242652900	5790	5790	5790	5790	0
98	20230728	191000	242652900	5790	5790	5790	5790	0
99	20230728	190900	242652900	5790	5790	5790	5790	0
100	20230728	190800	242652900	5790	5790	5790	5790	0
101	20230728	190700	242652900	5790	5790	5790	5790	0
102	20230728	190600	242652900	5790	5790	5790	5790	0
103	20230728	190500	242652900	5790	5790	5790	5790	0
104	20230728	190400	242652900	5790	5790	5790	5790	0
105	20230728	190300	242652900	5790	5790	5790	5790	0
106	20230728	190200	242652900	5790	5790	5790	5790	0
107	20230728	190100	242652900	5790	5790	5790	5790	0
108	20230728	190000	242652900	5790	5790	5790	5790	0
109	20230728	185900	242652900	5790	5790	5790	5790	0
110	20230728	185800	242652900	5790	5790	5790	5790	0
111	20230728	185700	242652900	5790	5790	5790	5790	0
112	20230728	185600	242652900	5790	5790	5790	5790	0
113	20230728	185500	242652900	5790	5790	5790	5790	0
114	20230728	185400	242652900	5790	5790	5790	5790	0
115	20230728	185300	242652900	5790	5790	5790	5790	0
116	20230728	185200	242652900	5790	5790	5790	5790	0
117	20230728	185100	242652900	5790	5790	5790	5790	0
118	20230728	185000	242652900	5790	5790	5790	5790	0
119	20230728	184900	242652900	5790	5790	5790	5790	0
120	20230728	184800	242652900	5790	5790	5790	5790	0
121	20230728	184700	242652900	5790	5790	5790	5790	0
122	20230728	184600	242652900	5790	5790	5790	5790	2197
123	20230728	184500	242652900	5790	5790	5790	5790	0
124	20230728	184400	242652900	5790	5790	5790	5790	0
125	20230728	184300	242652900	5790	5790	5790	5790	0
126	20230728	184200	242652900	5790	5790	5790	5790	0
127	20230728	184100	242652900	5790	5790	5790	5790	0
128	20230728	184000	242652900	5790	5790	5790	5790	0
129	20230728	183900	242652900	5790	5790	5790	5790	0
130	20230728	183800	242652900	5790	5790	5790	5790	0
131	20230728	183700	242652900	5790	5790	5790	5790	0
132	20230728	183600	242652900	5790	5790	5790	5790	0
133	20230728	183500	242652900	5790	5790	5790	5790	0
134	20230728	183400	242652900	5790	5790	5790	5790	0
135	20230728	183300	242652900	5790	5790	5790	5790	0
136	20230728	183200	242652900	5790	5790	5790	5790	0
137	20230728	183100	242652900	5790	5790	5790	5790	0
138	20230728	183000	242652900	5790	5790	5790	5790	0
139	20230728	182900	242652900	5790	5790	5790	5790	0
140	20230728	182800	242652900	5790	5790	5790	5790	0
141	20230728	182700	242652900	5790	5790	5790	5790	0
142	20230728	182600	242652900	5790	5790	5790	5790	0
143	20230728	182500	242652900	5790	5790	5790	5790	0
144	20230728	182400	242652900	5790	5790	5790	5790	0
145	20230728	182300	242652900	5790	5790	5790	5790	0
146	20230728	182200	242652900	5790	5790	5790	5790	0
147	20230728	182100	242652900	5790	5790	5790	5790	0
148	20230728	182000	242652900	5790	5790	5790	5790	0
149	20230728	181900	242652900	5790	5790	5790	5790	0
150	20230728	181800	242652900	5790	5790	5790	5790	0
151	20230728	181700	242652900	5790	5790	5790	5790	0
152	20230728	181600	242652900	5790	5790	5790	5790	2197
153	20230728	181500	242652900	5790	5790	5790	5790	0
154	20230728	181400	242652900	5790	5790	5790	5790	0
155	20230728	181300	242652900	5790	5790	5790	5790	0
156	20230728	181200	242652900	5790	5790	5790	5790	0
157	20230728	181100	242652900	5790	5790	5790	5790	0
158	20230728	181000	242652900	5790	5790	5790	5790	0
159	20230728	180900	242652900	5790	5790	5790	5790	0
160	20230728	180800	242652900	5790	5790	5790	5790	0
161	20230728	180700	242652900	5790	5790	5790	5790	0
162	20230728	180600	242652900	5790	5790	5790	5790	0
163	20230728	180500	242652900	5790	5790	5790	5790	0
164	20230728	180400	242652900	5790	5790	5790	5790	0
165	20230728	180300	242652900	5790	5790	5790	5790	0
166	20230728	180200	242652900	5790	5790	5790	5790	0
167	20230728	180100	242652900	5790	5790	5790	5790	0
168	20230728	180000	242652900	5790	5790	5790	5790	0
169	20230728	175900	242652900	5790	5790	5790	5790	0
170	20230728	175800	242652900	5790	5790	5790	5790	0
171	20230728	175700	242652900	5790	5790	5790	5790	0
172	20230728	175600	242652900	5790	5790	5790	5790	0
173	20230728	175500	242652900	5790	5790	5790	5790	0
174	20230728	175400	242652900	5790	5790	5790	5790	0
175	20230728	175300	242652900	5790	5790	5790	5790	0
176	20230728	175200	242652900	5790	5790	5790	5790	0
177	20230728	175100	242652900	5790	5790	5790	5790	0
178	20230728	175000	242652900	5790	5790	5790	5790	0
179	20230728	174900	242652900	5790	5790	5790	5790	0
180	20230728	174800	242652900	5790	5790	5790	5790	0
181	20230728	174700	242652900	5790	5790	5790	5790	0
182	20230728	174600	242652900	5790	5790	5790	5790	2197
183	20230728	174500	242652900	5790	5790	5790	5790	0
184	20230728	174400	242652900	5790	5790	5790	5790	0
185	20230728	174300	242652900	5790	5790	5790	5790	0
186	20230728	174200	242652900	5790	5790	5790	5790	0
187	20230728	174100	242652900	5790	5790	5790	5790	0
188	20230728	174000	242652900	5790	5790	5790	5790	0
189	20230728	173900	242652900	5790	5790	5790	5790	0
190	20230728	173800	242652900	5790	5790	5790	5790	0
191	20230728	173700	242652900	5790	5790	5790	5790	0
192	20230728	173600	242652900	5790	5790	5790	5790	0
193	20230728	173500	242652900	5790	5790	5790	5790	0
194	20230728	173400	242652900	5790	5790	5790	5790	0
195	20230728	173300	242652900	5790	5790	5790	5790	0
196	20230728	173200	242652900	5790	5790	5790	5790	0
197	20230728	173100	242652900	5790	5790	5790	5790	0
198	20230728	173000	242652900	5790	5790	5790	5790	0
199	20230728	172900	242652900	5790	5790	5790	5790	0
200	20230728	172800	242652900	5790	5790	5790	5790	0
201	20230728	172700	242652900	5790	5790	5790	5790	0
202	20230728	172600	242652900	5790	5790	5790	5790	0
203	20230728	172500	242652900	5790	5790	5790	5790	0
204	20230728	172400	242652900	5790	5790	5790	5790	0
205	20230728	172300	242652900	5790	5790	5790	5790	0
206	20230728	172200	242652900	5790	5790	5790	5790	0
207	20230728	172100	242652900	5790	5790	5790	5790	0
208	20230728	172000	242652900	5790	5790	5790	5790	0
209	20230728	171900	242652900	5790	5790	5790	5790	0
210	20230728	171800	242652900	5790	5790	5790	5790	0
211	20230728	171700	242652900	5790	5790	5790	5790	0
212	20230728	171600	242652900	5790	5790	5790	5790	2197
213	20230728	171500	242652900	5790	5790	5790	5790	0
214	20230728	171400	242652900	5790	5790	5790	5790	0
215	20230728	171300	242652900	5790	5790	5790	5790	0
216	20230728	171200	242652900	5790	5790	5790	5790	0
217	20230728	171100	242652900	5790	5790	5790	5790	0
218	20230728	171000	242652900	5790	5790	5790	5790	0
219	20230728	170900	242652900	5790	5790	5790	5790	0
220	20230728	170800	242652900	5790	5790	5790	5790	0
221	20230728	170700	242652900	5790	5790	5790	5790	0
222	20230728	170600	242652900	5790	5790	5790	5790	0
223	20230728	170500	242652900	5790	5790	5790	5790	0
224	20230728	170400	242652900	5790	5790	5790	5790	0
225	20230728	170300	242652900	5790	5790	5790	5790	0
226	20230728	170200	242652900	5790	5790	5790	5790	0
227	20230728	170100	242652900	5790	5790	5790	5790	0
228	20230728	170000	242652900	5790	5790	5790	5790	0
229	20230728	165900	242652900	5790	5790	5790	5790	0
230	20230728	165800	242652900	5790	5790	5790	5790	0
231	20230728	165700	242652900	5790	5790	5790	5790	0
232	20230728	165600	242652900	5790	5790	5790	5790	0
233	20230728	165500	242652900	5790	5790	5790	5790	0
234	20230728	165400	242652900	5790	5790	5790	5790	0
235	20230728	165300	242652900	5790	5790	5790	5790	0
236	20230728	165200	242652900	5790	5790	5790	5790	0
237	20230728	165100	242652900	5790	5790	5790	5790	0
238	20230728	165000	242652900	5790	5790	5790	5790	0
239	20230728	164900	242652900	5790	5790	5790	5790	0
240	20230728	164800	242652900	5790	5790	5790	5790	0
241	20230728	164700	242652900	5790	5790	5790	5790	0
242	20230728	164600	242652900	5790	5790	5790	5790	2197
243	20230728	164500	242652900	5790	5790	5790	5790	0
244	20230728	164400	242652900	5790	5790	5790	5790	0
245	20230728	164300	242652900	5790	5790	5790	5790	0
246	20230728	164200	242652900	5790	5790	5790	5790	0
247	20230728	164100	242652900	5790	5790	5790	5790	0
248	20230728	164000	242652900	5790	5790	5790	5790	0
249	20230728	163900	242652900	5790	5790	5790	5790	0
250	20230728	163800	242652900	5790	5790	5790	5790	0
251	20230728	163700	242652900	5790	5790	5790	5790	0
252	20230728	163600	242652900	5790	5790	5790	5790	0
253	20230728	163500	242652900	5790	5790	5790	5790	0
254	20230728	163400	242652900	5790	5790	5790	5790	0
255	20230728	163300	242652900	5790	5790	5790	5790	0
256	20230728	163200	242652900	5790	5790	5790	5790	0
257	20230728	163100	242652900	5790	5790	5790	5790	0
258	20230728	163000	242652900	5790	5790	5790	5790	0
259	20230728	162900	242652900	5790	5790	5790	5790	0
260	20230728	162800	242652900	5790	5790	5790	5790	0
261	20230728	162700	242652900	5790	5790	5790	5790	0
262	20230728	162600	242652900	5790	5790	5790	5790	0
263	20230728	162500	242652900	5790	5790	5790	5790	0
264	20230728	162400	242652900	5790	5790	5790	5790	0
265	20230728	162300	242652900	5790	5790	5790	5790	0
266	20230728	162200	242652900	5790	5790	5790	5790	0
267	20230728	162100	242652900	5790	5790	5790	5790	0
268	20230728	162000	242652900	5790	5790	5790	5790	0
269	20230728	161900	242652900	5790	5790	5790	5790	0
270	20230728	161800	242652900	5790	5790	5790	5790	0
271	20230728	161700	242652900	5790	5790	5790	5790	0
272	20230728	161600	242652900	5790	5790	5790	5790	2197
273	20230728	161500	242652900	5790	5790	5790	5790	0
274	20230728	161400	242652900	5790	5790	5790	5790	0
275	20230728	161300	242652900	5790	5790	5790	5790	0
276	20230728	161200	242652900	5790	5790	5790	5790	0
277	20230728	161100	242652900	5790	5790	5790	5790	0
278	20230728	161000	242652900	5790	5790	5790	5790	0
279	20230728	160900	242652900	5790	5790	5790	5790	0
280	20230728	160800	242652900	5790	5790	5790	5790	0
281	20230728	160700	242652900	5790	5790	5790	5790	0
282	20230728	160600	242652900	5790	5790	5790	5790	0
283	20230728	160500	242652900	5790	5790	5790	5790	0
284	20230728	160400	242652900	5790	5790	5790	5790	0
285	20230728	160300	242652900	5790	5790	5790	5790	0
286	20230728	160200	242652900	5790	5790	5790	5790	0
287	20230728	160100	242652900	5790	5790	5790	5790	0
288	20230728	160000	242652900	5790	5790	5790	5790	0
289	20230728	155900	242652900	5790	5790	5790	5790	0
290	20230728	155800	242652900	5790	5790	5790	5790	0
291	20230728	155700	242652900	5790	5790	5790	5790	0
292	20230728	155600	242652900	5790	5790	5790	5790	0
293	20230728	155500	242652900	5790	5790	5790	5790	0
294	20230728	155400	242652900	5790	5790	5790	5790	0
295	20230728	155300	242652900	5790	5790	5790	5790	0
296	20230728	155200	242652900	5790	5790	5790	5790	0
297	20230728	155100	242652900	5790	5790	5790	5790	0
298	20230728	155000	242652900	5790	5790	5790	5790	0
299	20230728	154900	242652900	5790	5790	5790	5790	0
300	20230728	154800	242652900	5790	5790	5790	5790	0
301	20230728	154700	242652900	5790	5790	5790	5790	0
302	20230728	154600	242652900	5790	5790	5790	5790	2197
303	20230728	154500	242652900	5790	5790	5790	5790	0
304	20230728	154400	242652900	5790	5790	5790	5790	0
305	20230728	154300	242652900	5790	5790	5790	5790	0
306	20230728	154200	242652900	5790	5790	5790	5790	0
307	20230728	154100	242652900	5790	5790	5790	5790	0
308	20230728	154000	242652900	5790	5790	5790	5790	0
309	20230728	153900	242652900	5790	5790	5790	5790	0
310	20230728	153800	242652900	5790	5790	5790	5790	0
311	20230728	153700	242652900	5790	5790	5790	5790	0
312	20230728	153600	242652900	5790	5790	5790	5790	0
313	20230728	153500	242652900	5790	5790	5790	5790	0
314	20230728	153400	242652900	5790	5790	5790	5790	0
315	20230728	153300	242652900	5790	5790	5790	5790	0
316	20230728	153200	242652900	5790	5790	5790	5790	0
317	20230728	153100	242652900	5790	5790	5790	5790	0
318	20230728	153000	242652900	5790	5790	5790	5790	2197
319	20230728	152900	229932270	5750	5750	5750	5750	0
320	20230728	152800	229932270	5750	5750	5750	5750	0
321	20230728	152700	229932270	5750	5750	5750	5750	0
322	20230728	152600	229932270	5750	5750	5750	5750	0
323	20230728	152500	229932270	5750	5750	5750	5750	0
324	20230728	152400	229932270	5750	5750	5750	5750	0
325	20230728	152300	229932270	5750	5750	5750	5750	0
326	20230728	152200	229932270	5750	5750	5750	5750	0
327	20230728	152100	229932270	5750	5750	5750	5750	0
328	20230728	152000	229932270	5750	5750	5750	5750	0
329	20230728	151900	229932270	5750	5740	5750	5740	200
330	20230728	151800	228784020	5720	5730	5730	5720	167
331	20230728	151700	227828580	5740	5740	5740	5740	0
332	20230728	151600	227828580	5740	5740	5740	5740	1
333	20230728	151500	227822840	5720	5720	5720	5720	0
334	20230728	151400	227822840	5720	5720	5720	5720	2
335	20230728	151300	227811400	5720	5720	5720	5720	2
336	20230728	151200	227799960	5740	5740	5740	5740	0
337	20230728	151100	227799960	5740	5740	5740	5740	0
338	20230728	151000	227799960	5740	5740	5740	5740	401
339	20230728	150900	225498220	5630	5730	5730	5630	400
340	20230728	150800	223223700	5740	5740	5740	5740	0
341	20230728	150700	223223700	5740	5740	5740	5740	0
342	20230728	150600	223223700	5740	5740	5740	5740	0
343	20230728	150500	223223700	5740	5740	5740	5740	0
344	20230728	150400	223223700	5740	5740	5740	5740	0
345	20230728	150300	223223700	5740	5740	5740	5740	0
346	20230728	150200	223223700	5740	5740	5740	5740	0
347	20230728	150100	223223700	5740	5730	5740	5730	2
348	20230728	150000	223212230	5730	5730	5730	5730	10
349	20230728	145900	223154930	5720	5720	5720	5720	0
350	20230728	145800	223154930	5720	5720	5720	5720	0
351	20230728	145700	223154930	5720	5720	5720	5720	10
352	20230728	145600	223097730	5740	5740	5740	5740	0
353	20230728	145500	223097730	5740	5740	5740	5740	0
354	20230728	145400	223097730	5740	5740	5740	5740	0
355	20230728	145300	223097730	5740	5740	5740	5740	0
356	20230728	145200	223097730	5740	5740	5740	5740	0
357	20230728	145100	223097730	5740	5740	5740	5740	2
358	20230728	145000	223086250	5720	5720	5720	5720	100
359	20230728	144900	222514250	5730	5730	5730	5730	0
360	20230728	144800	222514250	5730	5730	5730	5730	0
361	20230728	144700	222514250	5730	5730	5730	5730	220
362	20230728	144600	221253650	5730	5730	5730	5730	0
363	20230728	144500	221253650	5730	5730	5730	5730	20
364	20230728	144400	221139050	5720	5720	5720	5720	0
365	20230728	144300	221139050	5720	5720	5720	5720	0
366	20230728	144200	221139050	5720	5720	5720	5720	0
367	20230728	144100	221139050	5720	5720	5720	5720	0
368	20230728	144000	221139050	5720	5720	5720	5720	0
369	20230728	143900	221139050	5720	5720	5720	5720	2
370	20230728	143800	221127610	5730	5730	5730	5730	0
371	20230728	143700	221127610	5730	5730	5730	5730	0
372	20230728	143600	221127610	5730	5730	5730	5730	0
373	20230728	143500	221127610	5730	5730	5730	5730	11
374	20230728	143400	221064580	5730	5730	5730	5730	21
375	20230728	143300	220944250	5740	5740	5740	5740	0
376	20230728	143200	220944250	5740	5740	5740	5740	0
377	20230728	143100	220944250	5740	5740	5740	5740	0
378	20230728	143000	220944250	5740	5740	5740	5740	0
379	20230728	142900	220944250	5740	5740	5740	5740	0
380	20230728	142800	220944250	5740	5740	5740	5740	100
381	20230728	142700	220370250	5740	5740	5740	5740	0
382	20230728	142600	220370250	5740	5720	5740	5720	11
383	20230728	142500	220307310	5720	5720	5720	5720	2
384	20230728	142400	220295870	5720	5720	5720	5720	0
385	20230728	142300	220295870	5720	5720	5720	5720	0
386	20230728	142200	220295870	5720	5720	5720	5720	0
387	20230728	142100	220295870	5720	5720	5720	5720	0
388	20230728	142000	220295870	5720	5720	5720	5720	0
389	20230728	141900	220295870	5720	5740	5740	5720	10
390	20230728	141800	220238500	5750	5750	5750	5750	0
391	20230728	141700	220238500	5750	5740	5750	5740	202
392	20230728	141600	219077020	5740	5740	5740	5740	50
393	20230728	141500	218790020	5750	5750	5750	5750	0
394	20230728	141400	218790020	5750	5750	5750	5750	0
395	20230728	141300	218790020	5750	5750	5750	5750	0
396	20230728	141200	218790020	5750	5750	5750	5750	0
397	20230728	141100	218790020	5750	5750	5750	5750	0
398	20230728	141000	218790020	5750	5750	5750	5750	0
399	20230728	140900	218790020	5750	5750	5750	5750	0
400	20230728	140800	218790020	5750	5750	5750	5750	0
401	20230728	140700	218790020	5750	5750	5750	5750	21
402	20230728	140600	218669270	5720	5720	5720	5720	142
403	20230728	140500	217857030	5750	5750	5750	5750	0
404	20230728	140400	217857030	5750	5750	5750	5750	0
405	20230728	140300	217857030	5750	5750	5750	5750	329
406	20230728	140200	215965280	5750	5750	5750	5750	0
407	20230728	140100	215965280	5750	5750	5750	5750	800
408	20230728	140000	211365280	5750	5750	5750	5750	200
409	20230728	135900	210215280	5790	5790	5790	5790	0
410	20230728	135800	210215280	5790	5790	5790	5790	0
411	20230728	135700	210215280	5790	5790	5790	5790	0
412	20230728	135600	210215280	5790	5790	5790	5790	0
413	20230728	135500	210215280	5790	5790	5790	5790	0
414	20230728	135400	210215280	5790	5790	5790	5790	0
415	20230728	135300	210215280	5790	5790	5790	5790	0
416	20230728	135200	210215280	5790	5790	5790	5790	0
417	20230728	135100	210215280	5790	5790	5790	5790	0
418	20230728	135000	210215280	5790	5790	5790	5790	0
419	20230728	134900	210215280	5790	5790	5790	5790	0
420	20230728	134800	210215280	5790	5790	5790	5790	2
421	20230728	134700	210203700	5800	5800	5800	5800	0
422	20230728	134600	210203700	5800	5800	5800	5800	0
423	20230728	134500	210203700	5800	5800	5800	5800	0
424	20230728	134400	210203700	5800	5800	5800	5800	0
425	20230728	134300	210203700	5800	5800	5800	5800	0
426	20230728	134200	210203700	5800	5800	5800	5800	0
427	20230728	134100	210203700	5800	5770	5800	5770	70
428	20230728	134000	209799320	5730	5750	5750	5730	5
429	20230728	133900	209770650	5770	5770	5770	5770	1
430	20230728	133800	209764880	5780	5780	5780	5780	0
431	20230728	133700	209764880	5780	5780	5780	5780	22
432	20230728	133600	209637720	5780	5780	5780	5780	0
433	20230728	133500	209637720	5780	5750	5780	5720	478
434	20230728	133400	206897880	5790	5790	5790	5790	0
435	20230728	133300	206897880	5790	5790	5790	5790	0
436	20230728	133200	206897880	5790	5770	5790	5770	65
437	20230728	133100	206522430	5750	5750	5750	5750	0
438	20230728	133000	206522430	5750	5750	5750	5750	6
439	20230728	132900	206487930	5770	5770	5770	5770	0
440	20230728	132800	206487930	5770	5770	5770	5770	0
441	20230728	132700	206487930	5770	5770	5770	5770	0
442	20230728	132600	206487930	5770	5770	5770	5770	1
443	20230728	132500	206482160	5770	5770	5770	5770	57
444	20230728	132400	206153270	5770	5770	5770	5770	0
445	20230728	132300	206153270	5770	5770	5770	5770	0
446	20230728	132200	206153270	5770	5770	5770	5770	0
447	20230728	132100	206153270	5770	5770	5770	5770	0
448	20230728	132000	206153270	5770	5770	5770	5770	263
449	20230728	131900	204635760	5770	5770	5770	5770	0
450	20230728	131800	204635760	5770	5770	5770	5770	0
451	20230728	131700	204635760	5770	5770	5770	5770	0
452	20230728	131600	204635760	5770	5770	5770	5770	2
453	20230728	131500	204624220	5770	5770	5770	5770	0
454	20230728	131400	204624220	5770	5770	5770	5770	1
455	20230728	131300	204618450	5770	5770	5770	5770	0
456	20230728	131200	204618450	5770	5770	5770	5770	0
457	20230728	131100	204618450	5770	5770	5770	5770	1
458	20230728	131000	204612680	5770	5770	5770	5770	0
459	20230728	130900	204612680	5770	5770	5770	5770	0
460	20230728	130800	204612680	5770	5770	5770	5770	9
461	20230728	130700	204560750	5770	5760	5770	5740	197
462	20230728	130600	203426560	5770	5770	5770	5770	0
463	20230728	130500	203426560	5770	5770	5770	5770	280
464	20230728	130400	201810960	5800	5800	5800	5800	0
465	20230728	130300	201810960	5800	5800	5800	5800	0
466	20230728	130200	201810960	5800	5800	5800	5800	0
467	20230728	130100	201810960	5800	5800	5800	5800	0
468	20230728	130000	201810960	5800	5800	5800	5800	0
469	20230728	125900	201810960	5800	5800	5800	5800	0
470	20230728	125800	201810960	5800	5800	5800	5800	0
471	20230728	125700	201810960	5800	5800	5800	5800	0
472	20230728	125600	201810960	5800	5800	5800	5800	0
473	20230728	125500	201810960	5800	5800	5800	5800	0
474	20230728	125400	201810960	5800	5790	5800	5790	10
475	20230728	125300	201753040	5790	5790	5790	5790	0
476	20230728	125200	201753040	5790	5790	5790	5790	0
477	20230728	125100	201753040	5790	5790	5790	5790	0
478	20230728	125000	201753040	5790	5790	5790	5790	0
479	20230728	124900	201753040	5790	5790	5790	5790	0
480	20230728	124800	201753040	5790	5790	5790	5790	0
481	20230728	124700	201753040	5790	5790	5790	5790	0
482	20230728	124600	201753040	5790	5790	5790	5790	0
483	20230728	124500	201753040	5790	5790	5790	5790	0
484	20230728	124400	201753040	5790	5790	5790	5790	0
485	20230728	124300	201753040	5790	5790	5790	5790	0
486	20230728	124200	201753040	5790	5790	5790	5790	0
487	20230728	124100	201753040	5790	5790	5790	5790	0
488	20230728	124000	201753040	5790	5790	5790	5790	1
489	20230728	123900	201747250	5770	5770	5770	5770	0
490	20230728	123800	201747250	5770	5770	5770	5770	0
491	20230728	123700	201747250	5770	5770	5770	5770	0
492	20230728	123600	201747250	5770	5770	5770	5770	0
493	20230728	123500	201747250	5770	5770	5770	5770	0
494	20230728	123400	201747250	5770	5770	5770	5770	0
495	20230728	123300	201747250	5770	5770	5770	5770	0
496	20230728	123200	201747250	5770	5770	5770	5770	0
497	20230728	123100	201747250	5770	5770	5770	5770	0
498	20230728	123000	201747250	5770	5770	5770	5770	53
499	20230728	122900	201441440	5770	5770	5770	5770	297
500	20230728	122800	199727750	5770	5770	5770	5770	0
501	20230728	122700	199727750	5770	5770	5770	5770	110
502	20230728	122600	199093050	5800	5800	5800	5800	0
503	20230728	122500	199093050	5800	5800	5800	5800	0
504	20230728	122400	199093050	5800	5800	5800	5800	0
505	20230728	122300	199093050	5800	5800	5800	5800	0
506	20230728	122200	199093050	5800	5800	5800	5800	0
507	20230728	122100	199093050	5800	5800	5800	5800	0
508	20230728	122000	199093050	5800	5800	5800	5800	0
509	20230728	121900	199093050	5800	5780	5800	5780	269
510	20230728	121800	197536230	5800	5800	5800	5800	0
511	20230728	121700	197536230	5800	5800	5800	5800	0
512	20230728	121600	197536230	5800	5800	5800	5800	0
513	20230728	121500	197536230	5800	5800	5800	5800	0
514	20230728	121400	197536230	5800	5790	5800	5790	8
515	20230728	121300	197489850	5780	5800	5800	5780	4
516	20230728	121200	197466700	5790	5790	5790	5790	0
517	20230728	121100	197466700	5790	5790	5790	5790	0
518	20230728	121000	197466700	5790	5790	5790	5790	0
519	20230728	120900	197466700	5790	5790	5790	5790	38
520	20230728	120800	197246680	5830	5830	5830	5830	0
521	20230728	120700	197246680	5830	5830	5830	5830	0
522	20230728	120600	197246680	5830	5830	5830	5830	0
523	20230728	120500	197246680	5830	5830	5830	5830	200
524	20230728	120400	196080680	5830	5830	5830	5830	0
525	20230728	120300	196080680	5830	5830	5830	5830	0
526	20230728	120200	196080680	5830	5830	5830	5830	0
527	20230728	120100	196080680	5830	5830	5830	5830	11
528	20230728	120000	196016550	5820	5820	5820	5820	0
529	20230728	115900	196016550	5820	5820	5820	5820	0
530	20230728	115800	196016550	5820	5820	5820	5820	20
531	20230728	115700	195900150	5830	5830	5830	5830	0
532	20230728	115600	195900150	5830	5830	5830	5830	17
533	20230728	115500	195801040	5830	5830	5830	5830	0
534	20230728	115400	195801040	5830	5830	5830	5830	0
535	20230728	115300	195801040	5830	5830	5830	5830	0
536	20230728	115200	195801040	5830	5830	5830	5830	0
537	20230728	115100	195801040	5830	5830	5830	5830	50
538	20230728	115000	195509540	5830	5830	5830	5830	0
539	20230728	114900	195509540	5830	5830	5830	5830	0
540	20230728	114800	195509540	5830	5830	5830	5830	0
541	20230728	114700	195509540	5830	5830	5830	5830	0
542	20230728	114600	195509540	5830	5830	5830	5830	0
543	20230728	114500	195509540	5830	5830	5830	5830	0
544	20230728	114400	195509540	5830	5830	5830	5830	0
545	20230728	114300	195509540	5830	5830	5830	5830	10
546	20230728	114200	195451240	5830	5830	5830	5830	0
547	20230728	114100	195451240	5830	5820	5830	5820	978
548	20230728	114000	189750100	5790	5790	5790	5790	92
549	20230728	113900	189217420	5830	5830	5830	5830	0
550	20230728	113800	189217420	5830	5830	5830	5830	43
551	20230728	113700	188966730	5830	5830	5830	5830	3
552	20230728	113600	188949240	5830	5830	5830	5830	3
553	20230728	113500	188931750	5830	5830	5830	5830	0
554	20230728	113400	188931750	5830	5830	5830	5830	0
555	20230728	113300	188931750	5830	5820	5830	5820	875
556	20230728	113200	183838650	5820	5820	5820	5820	0
557	20230728	113100	183838650	5820	5820	5820	5810	65
558	20230728	113000	183460450	5820	5800	5820	5800	638
559	20230728	112900	179751340	5760	5770	5810	5760	4727
560	20230728	112800	152393790	5770	5750	5770	5750	453
561	20230728	112700	149788940	5750	5740	5750	5740	20
562	20230728	112600	149674040	5750	5750	5750	5750	0
563	20230728	112500	149674040	5750	5750	5750	5750	0
564	20230728	112400	149674040	5750	5750	5750	5750	0
565	20230728	112300	149674040	5750	5740	5750	5740	11
566	20230728	112200	149610840	5740	5740	5740	5740	0
567	20230728	112100	149610840	5740	5740	5740	5740	0
568	20230728	112000	149610840	5740	5740	5740	5740	88
569	20230728	111900	149105720	5740	5740	5740	5740	467
570	20230728	111800	146425140	5730	5730	5730	5730	0
571	20230728	111700	146425140	5730	5730	5730	5730	0
572	20230728	111600	146425140	5730	5730	5730	5730	2
573	20230728	111500	146413680	5730	5730	5730	5730	0
574	20230728	111400	146413680	5730	5730	5730	5730	0
575	20230728	111300	146413680	5730	5730	5730	5730	0
576	20230728	111200	146413680	5730	5740	5740	5730	98
577	20230728	111100	145852130	5740	5740	5740	5740	0
578	20230728	111000	145852130	5740	5740	5740	5740	0
579	20230728	110900	145852130	5740	5740	5740	5740	0
580	20230728	110800	145852130	5740	5740	5740	5740	0
581	20230728	110700	145852130	5740	5740	5740	5740	1
582	20230728	110600	145846390	5740	5740	5740	5740	0
583	20230728	110500	145846390	5740	5740	5740	5740	173
584	20230728	110400	144853370	5740	5740	5740	5740	717
585	20230728	110300	140737790	5740	5740	5740	5740	0
586	20230728	110200	140737790	5740	5740	5740	5740	5
587	20230728	110100	140709090	5740	5740	5740	5740	0
588	20230728	110000	140709090	5740	5740	5740	5740	0
589	20230728	105900	140709090	5740	5740	5740	5740	0
590	20230728	105800	140709090	5740	5740	5740	5740	50
591	20230728	105700	140422090	5740	5750	5750	5740	14
592	20230728	105600	140341690	5750	5750	5750	5750	0
593	20230728	105500	140341690	5750	5750	5750	5750	4
594	20230728	105400	140318690	5750	5750	5750	5750	5
595	20230728	105300	140289940	5750	5750	5750	5750	0
596	20230728	105200	140289940	5750	5750	5750	5750	0
597	20230728	105100	140289940	5750	5750	5750	5750	40
598	20230728	105000	140059940	5750	5750	5750	5750	240
599	20230728	104900	138679940	5750	5760	5760	5700	3537
600	20230728	104800	118487500	5780	5760	5780	5760	590
601	20230728	104700	115083440	5760	5760	5760	5760	108
602	20230728	104600	114461360	5760	5750	5760	5710	1114
603	20230728	104500	108050710	5750	5740	5750	5740	301
604	20230728	104400	106321960	5740	5730	5740	5730	844
605	20230728	104300	101482600	5730	5730	5730	5730	0
606	20230728	104200	101482600	5730	5730	5730	5730	110
607	20230728	104100	100852300	5730	5700	5730	5700	1174
608	20230728	104000	94154390	5700	5700	5700	5700	5
609	20230728	103900	94125890	5700	5690	5700	5690	1023
610	20230728	103800	88299860	5680	5680	5680	5680	0
611	20230728	103700	88299860	5680	5680	5680	5680	1688
612	20230728	103600	78712020	5680	5640	5680	5640	700
613	20230728	103500	74744020	5640	5640	5640	5640	0
614	20230728	103400	74744020	5640	5640	5640	5640	0
615	20230728	103300	74744020	5640	5640	5640	5640	0
616	20230728	103200	74744020	5640	5640	5640	5640	200
617	20230728	103100	73616020	5640	5640	5640	5640	0
618	20230728	103000	73616020	5640	5640	5640	5640	0
619	20230728	102900	73616020	5640	5640	5640	5640	1
620	20230728	102800	73610380	5680	5680	5680	5680	0
621	20230728	102700	73610380	5680	5680	5680	5680	0
622	20230728	102600	73610380	5680	5680	5680	5680	0
623	20230728	102500	73610380	5680	5680	5680	5680	0
624	20230728	102400	73610380	5680	5680	5680	5680	0
625	20230728	102300	73610380	5680	5680	5680	5680	0
626	20230728	102200	73610380	5680	5680	5680	5680	0
627	20230728	102100	73610380	5680	5680	5680	5680	1
628	20230728	102000	73604700	5690	5690	5690	5690	1
629	20230728	101900	73599010	5590	5690	5690	5590	309
630	20230728	101800	71862630	5650	5690	5690	5650	17
631	20230728	101700	71766480	5700	5700	5700	5700	0
632	20230728	101600	71766480	5700	5700	5700	5700	1
633	20230728	101500	71760780	5700	5700	5700	5700	1
634	20230728	101400	71755080	5700	5650	5700	5650	2485
635	20230728	101300	57640100	5660	5660	5660	5660	0
636	20230728	101200	57640100	5660	5640	5660	5640	820
637	20230728	101100	53007190	5650	5650	5650	5650	0
638	20230728	101000	53007190	5650	5650	5650	5650	0
639	20230728	100900	53007190	5650	5650	5650	5650	0
640	20230728	100800	53007190	5650	5650	5650	5600	205
641	20230728	100700	51858920	5620	5640	5640	5620	804
642	20230728	100600	47336680	5650	5650	5650	5650	56
643	20230728	100500	47020280	5650	5650	5650	5650	170
644	20230728	100400	46059780	5650	5650	5650	5650	0
645	20230728	100300	46059780	5650	5650	5650	5650	0
646	20230728	100200	46059780	5650	5650	5650	5650	20
647	20230728	100100	45946780	5650	5630	5650	5630	101
648	20230728	100000	45378130	5620	5600	5620	5600	198
649	20230728	095900	44266570	5620	5620	5620	5620	10
650	20230728	095800	44210370	5620	5620	5620	5620	0
651	20230728	095700	44210370	5620	5620	5620	5620	0
652	20230728	095600	44210370	5620	5620	5620	5620	0
653	20230728	095500	44210370	5620	5620	5620	5620	0
654	20230728	095400	44210370	5620	5600	5620	5600	4
655	20230728	095300	44187930	5600	5610	5610	5600	380
656	20230728	095200	42059730	5620	5620	5620	5620	202
657	20230728	095100	40924490	5600	5600	5600	5600	0
658	20230728	095000	40924490	5600	5600	5600	5600	1000
659	20230728	094900	35324490	5620	5620	5620	5620	0
660	20230728	094800	35324490	5620	5620	5620	5620	2
661	20230728	094700	35313250	5590	5590	5590	5590	2
662	20230728	094600	35302070	5590	5590	5590	5590	0
663	20230728	094500	35302070	5590	5600	5600	5590	422
664	20230728	094400	32943060	5600	5600	5600	5600	0
665	20230728	094300	32943060	5600	5610	5610	5600	1002
666	20230728	094200	27331840	5610	5610	5610	5610	0
667	20230728	094100	27331840	5610	5610	5610	5610	100
668	20230728	094000	26770840	5600	5600	5600	5600	92
669	20230728	093900	26255640	5600	5600	5600	5600	0
670	20230728	093800	26255640	5600	5600	5600	5600	0
671	20230728	093700	26255640	5600	5590	5600	5590	72
672	20230728	093600	25853080	5590	5590	5590	5590	19
673	20230728	093500	25746870	5550	5590	5590	5550	22
674	20230728	093400	25624650	5590	5590	5590	5590	0
675	20230728	093300	25624650	5590	5580	5590	5550	470
676	20230728	093200	23009150	5590	5590	5590	5590	0
677	20230728	093100	23009150	5590	5590	5590	5590	13
678	20230728	093000	22936480	5580	5580	5580	5580	0
679	20230728	092900	22936480	5580	5580	5580	5580	0
680	20230728	092800	22936480	5580	5580	5580	5580	0
681	20230728	092700	22936480	5580	5580	5580	5580	0
682	20230728	092600	22936480	5580	5590	5590	5580	521
683	20230728	092500	20028680	5580	5590	5590	5580	2
684	20230728	092400	20017510	5580	5580	5580	5580	60
685	20230728	092300	19682710	5620	5620	5620	5620	0
686	20230728	092200	19682710	5620	5620	5620	5620	1
687	20230728	092100	19677090	5590	5590	5590	5590	210
688	20230728	092000	18503190	5590	5590	5590	5590	0
689	20230728	091900	18503190	5590	5590	5590	5590	0
690	20230728	091800	18503190	5590	5590	5590	5590	0
691	20230728	091700	18503190	5590	5590	5590	5590	0
692	20230728	091600	18503190	5590	5590	5590	5590	1
693	20230728	091500	18497600	5590	5590	5590	5590	0
694	20230728	091400	18497600	5590	5590	5590	5590	110
695	20230728	091300	17882700	5590	5590	5590	5590	0
696	20230728	091200	17882700	5590	5530	5590	5530	11
697	20230728	091100	17821810	5530	5530	5530	5530	1
698	20230728	091000	17816280	5540	5550	5560	5540	289
699	20230728	090900	16212160	5560	5570	5570	5560	74
700	20230728	090800	15800630	5570	5570	5570	5570	71
701	20230728	090700	15405160	5560	5560	5560	5560	0
702	20230728	090600	15405160	5560	5560	5560	5560	44
703	20230728	090500	15160520	5530	5530	5530	5530	0
704	20230728	090400	15160520	5530	5530	5530	5530	0
705	20230728	090300	15160520	5530	5530	5530	5530	0
706	20230728	090200	15160520	5530	5460	5530	5460	1366
707	20230728	090100	7627750	5460	5460	5460	5460	11
708	20230728	090000	7567690	5520	5430	5560	5430	1392