KissMeData/309960/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	203600	271270785	4085	4085	4085	4085	1703
3	20230728	203500	271270785	4085	4085	4085	4085	0
4	20230728	203400	271270785	4085	4085	4085	4085	0
5	20230728	203300	271270785	4085	4085	4085	4085	0
6	20230728	203200	271270785	4085	4085	4085	4085	0
7	20230728	203100	271270785	4085	4085	4085	4085	0
8	20230728	203000	271270785	4085	4085	4085	4085	0
9	20230728	202900	271270785	4085	4085	4085	4085	0
10	20230728	202800	271270785	4085	4085	4085	4085	0
11	20230728	202700	271270785	4085	4085	4085	4085	0
12	20230728	202600	271270785	4085	4085	4085	4085	0
13	20230728	202500	271270785	4085	4085	4085	4085	0
14	20230728	202400	271270785	4085	4085	4085	4085	0
15	20230728	202300	271270785	4085	4085	4085	4085	0
16	20230728	202200	271270785	4085	4085	4085	4085	0
17	20230728	202100	271270785	4085	4085	4085	4085	0
18	20230728	202000	271270785	4085	4085	4085	4085	0
19	20230728	201900	271270785	4085	4085	4085	4085	0
20	20230728	201800	271270785	4085	4085	4085	4085	0
21	20230728	201700	271270785	4085	4085	4085	4085	0
22	20230728	201600	271270785	4085	4085	4085	4085	0
23	20230728	201500	271270785	4085	4085	4085	4085	0
24	20230728	201400	271270785	4085	4085	4085	4085	0
25	20230728	201300	271270785	4085	4085	4085	4085	0
26	20230728	201200	271270785	4085	4085	4085	4085	0
27	20230728	201100	271270785	4085	4085	4085	4085	0
28	20230728	201000	271270785	4085	4085	4085	4085	0
29	20230728	200900	271270785	4085	4085	4085	4085	0
30	20230728	200800	271270785	4085	4085	4085	4085	0
31	20230728	200700	271270785	4085	4085	4085	4085	0
32	20230728	200600	271270785	4085	4085	4085	4085	1703
33	20230728	200500	271270785	4085	4085	4085	4085	0
34	20230728	200400	271270785	4085	4085	4085	4085	0
35	20230728	200300	271270785	4085	4085	4085	4085	0
36	20230728	200200	271270785	4085	4085	4085	4085	0
37	20230728	200100	271270785	4085	4085	4085	4085	0
38	20230728	200000	271270785	4085	4085	4085	4085	0
39	20230728	195900	271270785	4085	4085	4085	4085	0
40	20230728	195800	271270785	4085	4085	4085	4085	0
41	20230728	195700	271270785	4085	4085	4085	4085	0
42	20230728	195600	271270785	4085	4085	4085	4085	0
43	20230728	195500	271270785	4085	4085	4085	4085	0
44	20230728	195400	271270785	4085	4085	4085	4085	0
45	20230728	195300	271270785	4085	4085	4085	4085	0
46	20230728	195200	271270785	4085	4085	4085	4085	0
47	20230728	195100	271270785	4085	4085	4085	4085	0
48	20230728	195000	271270785	4085	4085	4085	4085	0
49	20230728	194900	271270785	4085	4085	4085	4085	0
50	20230728	194800	271270785	4085	4085	4085	4085	0
51	20230728	194700	271270785	4085	4085	4085	4085	0
52	20230728	194600	271270785	4085	4085	4085	4085	0
53	20230728	194500	271270785	4085	4085	4085	4085	0
54	20230728	194400	271270785	4085	4085	4085	4085	0
55	20230728	194300	271270785	4085	4085	4085	4085	0
56	20230728	194200	271270785	4085	4085	4085	4085	0
57	20230728	194100	271270785	4085	4085	4085	4085	0
58	20230728	194000	271270785	4085	4085	4085	4085	0
59	20230728	193900	271270785	4085	4085	4085	4085	0
60	20230728	193800	271270785	4085	4085	4085	4085	0
61	20230728	193700	271270785	4085	4085	4085	4085	0
62	20230728	193600	271270785	4085	4085	4085	4085	1703
63	20230728	193500	271270785	4085	4085	4085	4085	0
64	20230728	193400	271270785	4085	4085	4085	4085	0
65	20230728	193300	271270785	4085	4085	4085	4085	0
66	20230728	193200	271270785	4085	4085	4085	4085	0
67	20230728	193100	271270785	4085	4085	4085	4085	0
68	20230728	193000	271270785	4085	4085	4085	4085	0
69	20230728	192900	271270785	4085	4085	4085	4085	0
70	20230728	192800	271270785	4085	4085	4085	4085	0
71	20230728	192700	271270785	4085	4085	4085	4085	0
72	20230728	192600	271270785	4085	4085	4085	4085	0
73	20230728	192500	271270785	4085	4085	4085	4085	0
74	20230728	192400	271270785	4085	4085	4085	4085	0
75	20230728	192300	271270785	4085	4085	4085	4085	0
76	20230728	192200	271270785	4085	4085	4085	4085	0
77	20230728	192100	271270785	4085	4085	4085	4085	0
78	20230728	192000	271270785	4085	4085	4085	4085	0
79	20230728	191900	271270785	4085	4085	4085	4085	0
80	20230728	191800	271270785	4085	4085	4085	4085	0
81	20230728	191700	271270785	4085	4085	4085	4085	0
82	20230728	191600	271270785	4085	4085	4085	4085	0
83	20230728	191500	271270785	4085	4085	4085	4085	0
84	20230728	191400	271270785	4085	4085	4085	4085	0
85	20230728	191300	271270785	4085	4085	4085	4085	0
86	20230728	191200	271270785	4085	4085	4085	4085	0
87	20230728	191100	271270785	4085	4085	4085	4085	0
88	20230728	191000	271270785	4085	4085	4085	4085	0
89	20230728	190900	271270785	4085	4085	4085	4085	0
90	20230728	190800	271270785	4085	4085	4085	4085	0
91	20230728	190700	271270785	4085	4085	4085	4085	0
92	20230728	190600	271270785	4085	4085	4085	4085	1703
93	20230728	190500	271270785	4085	4085	4085	4085	0
94	20230728	190400	271270785	4085	4085	4085	4085	0
95	20230728	190300	271270785	4085	4085	4085	4085	0
96	20230728	190200	271270785	4085	4085	4085	4085	0
97	20230728	190100	271270785	4085	4085	4085	4085	0
98	20230728	190000	271270785	4085	4085	4085	4085	0
99	20230728	185900	271270785	4085	4085	4085	4085	0
100	20230728	185800	271270785	4085	4085	4085	4085	0
101	20230728	185700	271270785	4085	4085	4085	4085	0
102	20230728	185600	271270785	4085	4085	4085	4085	0
103	20230728	185500	271270785	4085	4085	4085	4085	0
104	20230728	185400	271270785	4085	4085	4085	4085	0
105	20230728	185300	271270785	4085	4085	4085	4085	0
106	20230728	185200	271270785	4085	4085	4085	4085	0
107	20230728	185100	271270785	4085	4085	4085	4085	0
108	20230728	185000	271270785	4085	4085	4085	4085	0
109	20230728	184900	271270785	4085	4085	4085	4085	0
110	20230728	184800	271270785	4085	4085	4085	4085	0
111	20230728	184700	271270785	4085	4085	4085	4085	0
112	20230728	184600	271270785	4085	4085	4085	4085	0
113	20230728	184500	271270785	4085	4085	4085	4085	0
114	20230728	184400	271270785	4085	4085	4085	4085	0
115	20230728	184300	271270785	4085	4085	4085	4085	0
116	20230728	184200	271270785	4085	4085	4085	4085	0
117	20230728	184100	271270785	4085	4085	4085	4085	0
118	20230728	184000	271270785	4085	4085	4085	4085	0
119	20230728	183900	271270785	4085	4085	4085	4085	0
120	20230728	183800	271270785	4085	4085	4085	4085	0
121	20230728	183700	271270785	4085	4085	4085	4085	0
122	20230728	183600	271270785	4085	4085	4085	4085	1703
123	20230728	183500	271270785	4085	4085	4085	4085	0
124	20230728	183400	271270785	4085	4085	4085	4085	0
125	20230728	183300	271270785	4085	4085	4085	4085	0
126	20230728	183200	271270785	4085	4085	4085	4085	0
127	20230728	183100	271270785	4085	4085	4085	4085	0
128	20230728	183000	271270785	4085	4085	4085	4085	0
129	20230728	182900	271270785	4085	4085	4085	4085	0
130	20230728	182800	271270785	4085	4085	4085	4085	0
131	20230728	182700	271270785	4085	4085	4085	4085	0
132	20230728	182600	271270785	4085	4085	4085	4085	0
133	20230728	182500	271270785	4085	4085	4085	4085	0
134	20230728	182400	271270785	4085	4085	4085	4085	0
135	20230728	182300	271270785	4085	4085	4085	4085	0
136	20230728	182200	271270785	4085	4085	4085	4085	0
137	20230728	182100	271270785	4085	4085	4085	4085	0
138	20230728	182000	271270785	4085	4085	4085	4085	0
139	20230728	181900	271270785	4085	4085	4085	4085	0
140	20230728	181800	271270785	4085	4085	4085	4085	0
141	20230728	181700	271270785	4085	4085	4085	4085	0
142	20230728	181600	271270785	4085	4085	4085	4085	0
143	20230728	181500	271270785	4085	4085	4085	4085	0
144	20230728	181400	271270785	4085	4085	4085	4085	0
145	20230728	181300	271270785	4085	4085	4085	4085	0
146	20230728	181200	271270785	4085	4085	4085	4085	0
147	20230728	181100	271270785	4085	4085	4085	4085	0
148	20230728	181000	271270785	4085	4085	4085	4085	0
149	20230728	180900	271270785	4085	4085	4085	4085	0
150	20230728	180800	271270785	4085	4085	4085	4085	0
151	20230728	180700	271270785	4085	4085	4085	4085	0
152	20230728	180600	271270785	4085	4085	4085	4085	1703
153	20230728	180500	271270785	4085	4085	4085	4085	0
154	20230728	180400	271270785	4085	4085	4085	4085	0
155	20230728	180300	271270785	4085	4085	4085	4085	0
156	20230728	180200	271270785	4085	4085	4085	4085	0
157	20230728	180100	271270785	4085	4085	4085	4085	0
158	20230728	180000	271270785	4085	4085	4085	4085	0
159	20230728	175900	271270785	4085	4085	4085	4085	0
160	20230728	175800	271270785	4085	4085	4085	4085	0
161	20230728	175700	271270785	4085	4085	4085	4085	0
162	20230728	175600	271270785	4085	4085	4085	4085	0
163	20230728	175500	271270785	4085	4085	4085	4085	0
164	20230728	175400	271270785	4085	4085	4085	4085	0
165	20230728	175300	271270785	4085	4085	4085	4085	0
166	20230728	175200	271270785	4085	4085	4085	4085	0
167	20230728	175100	271270785	4085	4085	4085	4085	0
168	20230728	175000	271270785	4085	4085	4085	4085	0
169	20230728	174900	271270785	4085	4085	4085	4085	0
170	20230728	174800	271270785	4085	4085	4085	4085	0
171	20230728	174700	271270785	4085	4085	4085	4085	0
172	20230728	174600	271270785	4085	4085	4085	4085	0
173	20230728	174500	271270785	4085	4085	4085	4085	0
174	20230728	174400	271270785	4085	4085	4085	4085	0
175	20230728	174300	271270785	4085	4085	4085	4085	0
176	20230728	174200	271270785	4085	4085	4085	4085	0
177	20230728	174100	271270785	4085	4085	4085	4085	0
178	20230728	174000	271270785	4085	4085	4085	4085	0
179	20230728	173900	271270785	4085	4085	4085	4085	0
180	20230728	173800	271270785	4085	4085	4085	4085	0
181	20230728	173700	271270785	4085	4085	4085	4085	0
182	20230728	173600	271270785	4085	4085	4085	4085	1703
183	20230728	173500	271270785	4085	4085	4085	4085	0
184	20230728	173400	271270785	4085	4085	4085	4085	0
185	20230728	173300	271270785	4085	4085	4085	4085	0
186	20230728	173200	271270785	4085	4085	4085	4085	0
187	20230728	173100	271270785	4085	4085	4085	4085	0
188	20230728	173000	271270785	4085	4085	4085	4085	0
189	20230728	172900	271270785	4085	4085	4085	4085	0
190	20230728	172800	271270785	4085	4085	4085	4085	0
191	20230728	172700	271270785	4085	4085	4085	4085	0
192	20230728	172600	271270785	4085	4085	4085	4085	0
193	20230728	172500	271270785	4085	4085	4085	4085	0
194	20230728	172400	271270785	4085	4085	4085	4085	0
195	20230728	172300	271270785	4085	4085	4085	4085	0
196	20230728	172200	271270785	4085	4085	4085	4085	0
197	20230728	172100	271270785	4085	4085	4085	4085	0
198	20230728	172000	271270785	4085	4085	4085	4085	0
199	20230728	171900	271270785	4085	4085	4085	4085	0
200	20230728	171800	271270785	4085	4085	4085	4085	0
201	20230728	171700	271270785	4085	4085	4085	4085	0
202	20230728	171600	271270785	4085	4085	4085	4085	0
203	20230728	171500	271270785	4085	4085	4085	4085	0
204	20230728	171400	271270785	4085	4085	4085	4085	0
205	20230728	171300	271270785	4085	4085	4085	4085	0
206	20230728	171200	271270785	4085	4085	4085	4085	0
207	20230728	171100	271270785	4085	4085	4085	4085	0
208	20230728	171000	271270785	4085	4085	4085	4085	0
209	20230728	170900	271270785	4085	4085	4085	4085	0
210	20230728	170800	271270785	4085	4085	4085	4085	0
211	20230728	170700	271270785	4085	4085	4085	4085	0
212	20230728	170600	271270785	4085	4085	4085	4085	1703
213	20230728	170500	271270785	4085	4085	4085	4085	0
214	20230728	170400	271270785	4085	4085	4085	4085	0
215	20230728	170300	271270785	4085	4085	4085	4085	0
216	20230728	170200	271270785	4085	4085	4085	4085	0
217	20230728	170100	271270785	4085	4085	4085	4085	0
218	20230728	170000	271270785	4085	4085	4085	4085	0
219	20230728	165900	271270785	4085	4085	4085	4085	0
220	20230728	165800	271270785	4085	4085	4085	4085	0
221	20230728	165700	271270785	4085	4085	4085	4085	0
222	20230728	165600	271270785	4085	4085	4085	4085	0
223	20230728	165500	271270785	4085	4085	4085	4085	0
224	20230728	165400	271270785	4085	4085	4085	4085	0
225	20230728	165300	271270785	4085	4085	4085	4085	0
226	20230728	165200	271270785	4085	4085	4085	4085	0
227	20230728	165100	271270785	4085	4085	4085	4085	0
228	20230728	165000	271270785	4085	4085	4085	4085	0
229	20230728	164900	271270785	4085	4085	4085	4085	0
230	20230728	164800	271270785	4085	4085	4085	4085	0
231	20230728	164700	271270785	4085	4085	4085	4085	0
232	20230728	164600	271270785	4085	4085	4085	4085	0
233	20230728	164500	271270785	4085	4085	4085	4085	0
234	20230728	164400	271270785	4085	4085	4085	4085	0
235	20230728	164300	271270785	4085	4085	4085	4085	0
236	20230728	164200	271270785	4085	4085	4085	4085	0
237	20230728	164100	271270785	4085	4085	4085	4085	0
238	20230728	164000	271270785	4085	4085	4085	4085	0
239	20230728	163900	271270785	4085	4085	4085	4085	0
240	20230728	163800	271270785	4085	4085	4085	4085	0
241	20230728	163700	271270785	4085	4085	4085	4085	0
242	20230728	163600	271270785	4085	4085	4085	4085	1703
243	20230728	163500	271270785	4085	4085	4085	4085	0
244	20230728	163400	271270785	4085	4085	4085	4085	0
245	20230728	163300	271270785	4085	4085	4085	4085	0
246	20230728	163200	271270785	4085	4085	4085	4085	0
247	20230728	163100	271270785	4085	4085	4085	4085	0
248	20230728	163000	271270785	4085	4085	4085	4085	0
249	20230728	162900	271270785	4085	4085	4085	4085	0
250	20230728	162800	271270785	4085	4085	4085	4085	0
251	20230728	162700	271270785	4085	4085	4085	4085	0
252	20230728	162600	271270785	4085	4085	4085	4085	0
253	20230728	162500	271270785	4085	4085	4085	4085	0
254	20230728	162400	271270785	4085	4085	4085	4085	0
255	20230728	162300	271270785	4085	4085	4085	4085	0
256	20230728	162200	271270785	4085	4085	4085	4085	0
257	20230728	162100	271270785	4085	4085	4085	4085	0
258	20230728	162000	271270785	4085	4085	4085	4085	0
259	20230728	161900	271270785	4085	4085	4085	4085	0
260	20230728	161800	271270785	4085	4085	4085	4085	0
261	20230728	161700	271270785	4085	4085	4085	4085	0
262	20230728	161600	271270785	4085	4085	4085	4085	0
263	20230728	161500	271270785	4085	4085	4085	4085	0
264	20230728	161400	271270785	4085	4085	4085	4085	0
265	20230728	161300	271270785	4085	4085	4085	4085	0
266	20230728	161200	271270785	4085	4085	4085	4085	0
267	20230728	161100	271270785	4085	4085	4085	4085	0
268	20230728	161000	271270785	4085	4085	4085	4085	0
269	20230728	160900	271270785	4085	4085	4085	4085	0
270	20230728	160800	271270785	4085	4085	4085	4085	0
271	20230728	160700	271270785	4085	4085	4085	4085	0
272	20230728	160600	271270785	4085	4085	4085	4085	1703
273	20230728	160500	271270785	4085	4085	4085	4085	0
274	20230728	160400	271270785	4085	4085	4085	4085	0
275	20230728	160300	271270785	4085	4085	4085	4085	0
276	20230728	160200	271270785	4085	4085	4085	4085	0
277	20230728	160100	271270785	4085	4085	4085	4085	0
278	20230728	160000	271270785	4085	4085	4085	4085	0
279	20230728	155900	271270785	4085	4085	4085	4085	0
280	20230728	155800	271270785	4085	4085	4085	4085	0
281	20230728	155700	271270785	4085	4085	4085	4085	0
282	20230728	155600	271270785	4085	4085	4085	4085	0
283	20230728	155500	271270785	4085	4085	4085	4085	0
284	20230728	155400	271270785	4085	4085	4085	4085	0
285	20230728	155300	271270785	4085	4085	4085	4085	0
286	20230728	155200	271270785	4085	4085	4085	4085	0
287	20230728	155100	271270785	4085	4085	4085	4085	0
288	20230728	155000	271270785	4085	4085	4085	4085	0
289	20230728	154900	271270785	4085	4085	4085	4085	0
290	20230728	154800	271270785	4085	4085	4085	4085	0
291	20230728	154700	271270785	4085	4085	4085	4085	0
292	20230728	154600	271270785	4085	4085	4085	4085	0
293	20230728	154500	271270785	4085	4085	4085	4085	0
294	20230728	154400	271270785	4085	4085	4085	4085	0
295	20230728	154300	271270785	4085	4085	4085	4085	0
296	20230728	154200	271270785	4085	4085	4085	4085	0
297	20230728	154100	271270785	4085	4085	4085	4085	0
298	20230728	154000	271270785	4085	4085	4085	4085	0
299	20230728	153900	271270785	4085	4085	4085	4085	0
300	20230728	153800	271270785	4085	4085	4085	4085	0
301	20230728	153700	271270785	4085	4085	4085	4085	0
302	20230728	153600	271270785	4085	4085	4085	4085	1703
303	20230728	153500	271270785	4085	4085	4085	4085	0
304	20230728	153400	271270785	4085	4085	4085	4085	0
305	20230728	153300	271270785	4085	4085	4085	4085	0
306	20230728	153200	271270785	4085	4085	4085	4085	0
307	20230728	153100	271270785	4085	4085	4085	4085	0
308	20230728	153000	271270785	4085	4085	4085	4085	1703
309	20230728	152900	264314030	4080	4080	4080	4080	0
310	20230728	152800	264314030	4080	4080	4080	4080	0
311	20230728	152700	264314030	4080	4080	4080	4080	0
312	20230728	152600	264314030	4080	4080	4080	4080	0
313	20230728	152500	264314030	4080	4080	4080	4080	0
314	20230728	152400	264314030	4080	4080	4080	4080	0
315	20230728	152300	264314030	4080	4080	4080	4080	0
316	20230728	152200	264314030	4080	4080	4080	4080	0
317	20230728	152100	264314030	4080	4080	4080	4080	0
318	20230728	152000	264314030	4080	4080	4080	4080	0
319	20230728	151900	264314030	4080	4080	4080	4080	59
320	20230728	151800	264073310	4080	4080	4080	4080	220
321	20230728	151700	263175710	4080	4080	4080	4080	100
322	20230728	151600	262767710	4085	4080	4085	4080	700
323	20230728	151500	259909210	4080	4085	4085	4080	39
324	20230728	151400	259749995	4080	4080	4080	4080	100
325	20230728	151300	259341995	4085	4075	4085	4075	198
326	20230728	151200	258535100	4080	4085	4085	4080	87
327	20230728	151100	258180115	4080	4080	4080	4080	20
328	20230728	151000	258098515	4080	4085	4085	4080	205
329	20230728	150900	257262090	4080	4080	4080	4080	10
330	20230728	150800	257221290	4085	4085	4085	4085	0
331	20230728	150700	257221290	4085	4075	4085	4075	1138
332	20230728	150600	252583285	4070	4070	4070	4070	0
333	20230728	150500	252583285	4070	4070	4070	4070	184
334	20230728	150400	251834405	4070	4070	4070	4070	100
335	20230728	150300	251427405	4070	4070	4070	4070	0
336	20230728	150200	251427405	4070	4070	4070	4070	0
337	20230728	150100	251427405	4070	4060	4070	4060	449
338	20230728	150000	249601640	4065	4065	4065	4065	200
339	20230728	145900	248788640	4065	4065	4065	4065	300
340	20230728	145800	247569140	4065	4060	4065	4060	115
341	20230728	145700	247101725	4060	4060	4060	4060	1
342	20230728	145600	247097665	4060	4060	4060	4060	4
343	20230728	145500	247081425	4065	4065	4065	4065	248
344	20230728	145400	246073305	4065	4065	4065	4065	0
345	20230728	145300	246073305	4065	4060	4065	4060	120
346	20230728	145200	245586005	4060	4060	4060	4060	50
347	20230728	145100	245383005	4060	4060	4060	4060	0
348	20230728	145000	245383005	4060	4060	4060	4060	250
349	20230728	144900	244368005	4065	4065	4065	4065	2
350	20230728	144800	244359875	4070	4060	4070	4060	1957
351	20230728	144700	236414115	4060	4060	4060	4060	200
352	20230728	144600	235602115	4060	4060	4060	4060	0
353	20230728	144500	235602115	4060	4060	4060	4060	0
354	20230728	144400	235602115	4060	4060	4060	4060	0
355	20230728	144300	235602115	4060	4055	4060	4055	7
356	20230728	144200	235573725	4055	4055	4055	4055	25
357	20230728	144100	235472350	4060	4060	4060	4060	100
358	20230728	144000	235066350	4060	4060	4060	4060	0
359	20230728	143900	235066350	4060	4060	4060	4060	26
360	20230728	143800	234960790	4060	4060	4060	4060	0
361	20230728	143700	234960790	4060	4060	4060	4060	200
362	20230728	143600	234148790	4060	4055	4060	4055	1100
363	20230728	143500	229687900	4055	4055	4055	4055	0
364	20230728	143400	229687900	4055	4055	4055	4055	1000
365	20230728	143300	225632900	4055	4055	4055	4055	0
366	20230728	143200	225632900	4055	4055	4055	4055	2
367	20230728	143100	225624790	4060	4060	4060	4060	0
368	20230728	143000	225624790	4060	4060	4060	4060	0
369	20230728	142900	225624790	4060	4060	4060	4060	0
370	20230728	142800	225624790	4060	4040	4060	4040	300
371	20230728	142700	224408975	4020	4020	4020	4020	475
372	20230728	142600	222499475	4020	4020	4020	4020	100
373	20230728	142500	222097475	4020	4020	4020	4020	0
374	20230728	142400	222097475	4020	4020	4020	4020	0
375	20230728	142300	222097475	4020	4020	4020	4020	124
376	20230728	142200	221598995	4020	4015	4020	4015	1228
377	20230728	142100	216662815	3995	3995	3995	3995	60
378	20230728	142000	216423115	3995	4000	4000	3995	16
379	20230728	141900	216359125	4015	4005	4015	4000	8
380	20230728	141800	216327075	4000	4000	4000	4000	4
381	20230728	141700	216311075	3995	4000	4000	3995	1442
382	20230728	141600	210544620	4000	4010	4010	4000	3681
383	20230728	141500	195809205	4010	4020	4020	4010	128
384	20230728	141400	195295885	4020	4020	4020	4020	0
385	20230728	141300	195295885	4020	4020	4020	4020	100
386	20230728	141200	194893885	4020	4015	4020	4010	49
387	20230728	141100	194697200	4020	4020	4020	4020	7
388	20230728	141000	194669060	4010	4020	4020	4010	221
389	20230728	140900	193782700	4025	4025	4025	4025	2
390	20230728	140800	193774650	4025	4025	4025	4025	5
391	20230728	140700	193754525	4040	4040	4040	4040	0
392	20230728	140600	193754525	4040	4040	4040	4040	0
393	20230728	140500	193754525	4040	4040	4040	4040	3
394	20230728	140400	193742405	4010	4045	4045	4010	1502
395	20230728	140300	187715125	4050	4050	4050	4045	150
396	20230728	140200	187107725	4050	4050	4050	4050	0
397	20230728	140100	187107725	4050	4050	4050	4050	0
398	20230728	140000	187107725	4050	4050	4050	4050	0
399	20230728	135900	187107725	4050	4050	4050	4050	0
400	20230728	135800	187107725	4050	4050	4050	4050	0
401	20230728	135700	187107725	4050	4050	4050	4050	0
402	20230728	135600	187107725	4050	4050	4050	4050	0
403	20230728	135500	187107725	4050	4050	4050	4050	1
404	20230728	135400	187103675	4015	4015	4015	4015	0
405	20230728	135300	187103675	4015	4030	4030	4015	388
406	20230728	135200	185544650	4020	4025	4025	4020	155
407	20230728	135100	184921325	4030	4030	4030	4030	1031
408	20230728	135000	180766395	4035	4035	4035	4035	688
409	20230728	134900	177990315	4035	4045	4045	4035	14
410	20230728	134800	177933765	4040	4040	4040	4040	366
411	20230728	134700	176455125	4040	4045	4045	4040	864
412	20230728	134600	172964165	4050	4050	4050	4050	0
413	20230728	134500	172964165	4050	4050	4050	4050	0
414	20230728	134400	172964165	4050	4050	4050	4050	0
415	20230728	134300	172964165	4050	4050	4050	4050	10
416	20230728	134200	172923665	4060	4060	4060	4060	0
417	20230728	134100	172923665	4060	4060	4060	4060	0
418	20230728	134000	172923665	4060	4060	4060	4060	0
419	20230728	133900	172923665	4060	4060	4060	4060	0
420	20230728	133800	172923665	4060	4060	4060	4060	0
421	20230728	133700	172923665	4060	4060	4060	4060	0
422	20230728	133600	172923665	4060	4060	4060	4060	0
423	20230728	133500	172923665	4060	4060	4060	4060	0
424	20230728	133400	172923665	4060	4060	4060	4060	0
425	20230728	133300	172923665	4060	4060	4060	4060	0
426	20230728	133200	172923665	4060	4060	4060	4060	0
427	20230728	133100	172923665	4060	4060	4060	4060	0
428	20230728	133000	172923665	4060	4060	4060	4060	60
429	20230728	132900	172680065	4060	4060	4060	4060	0
430	20230728	132800	172680065	4060	4060	4060	4060	0
431	20230728	132700	172680065	4060	4060	4060	4060	0
432	20230728	132600	172680065	4060	4060	4060	4060	0
433	20230728	132500	172680065	4060	4060	4060	4060	0
434	20230728	132400	172680065	4060	4060	4060	4060	0
435	20230728	132300	172680065	4060	4060	4060	4060	0
436	20230728	132200	172680065	4060	4060	4060	4060	0
437	20230728	132100	172680065	4060	4060	4060	4060	8
438	20230728	132000	172647585	4060	4060	4060	4060	0
439	20230728	131900	172647585	4060	4060	4060	4060	0
440	20230728	131800	172647585	4060	4060	4060	4060	0
441	20230728	131700	172647585	4060	4060	4060	4060	0
442	20230728	131600	172647585	4060	4060	4060	4060	1
443	20230728	131500	172643525	4060	4060	4060	4060	0
444	20230728	131400	172643525	4060	4060	4060	4060	0
445	20230728	131300	172643525	4060	4060	4060	4060	0
446	20230728	131200	172643525	4060	4060	4060	4060	0
447	20230728	131100	172643525	4060	4060	4060	4060	0
448	20230728	131000	172643525	4060	4060	4060	4060	1
449	20230728	130900	172639465	4035	4045	4045	4035	388
450	20230728	130800	171073215	4040	4045	4045	4040	994
451	20230728	130700	167052560	4050	4050	4050	4050	1103
452	20230728	130600	162585410	4050	4050	4050	4050	0
453	20230728	130500	162585410	4050	4050	4050	4050	0
454	20230728	130400	162585410	4050	4050	4050	4050	0
455	20230728	130300	162585410	4050	4050	4050	4050	2
456	20230728	130200	162577310	4050	4050	4050	4050	111
457	20230728	130100	162127760	4055	4055	4055	4055	0
458	20230728	130000	162127760	4055	4055	4055	4055	13
459	20230728	125900	162075045	4055	4055	4055	4055	100
460	20230728	125800	161669545	4060	4060	4060	4060	1
461	20230728	125700	161665485	4065	4065	4065	4065	0
462	20230728	125600	161665485	4065	4065	4065	4065	0
463	20230728	125500	161665485	4065	4060	4065	4060	9
464	20230728	125400	161628940	4060	4060	4060	4060	1
465	20230728	125300	161624880	4060	4055	4060	4055	9
466	20230728	125200	161588360	4050	4050	4050	4050	0
467	20230728	125100	161588360	4050	4050	4050	4050	0
468	20230728	125000	161588360	4050	4050	4050	4050	0
469	20230728	124900	161588360	4050	4050	4050	4050	0
470	20230728	124800	161588360	4050	4050	4050	4050	6
471	20230728	124700	161564060	4050	4050	4050	4050	149
472	20230728	124600	160960610	4055	4055	4055	4055	397
473	20230728	124500	159350775	4055	4055	4055	4055	0
474	20230728	124400	159350775	4055	4055	4055	4055	26
475	20230728	124300	159245345	4050	4050	4060	4050	86
476	20230728	124200	158897035	4055	4060	4060	4055	862
477	20230728	124100	155397950	4060	4060	4060	4060	5
478	20230728	124000	155377650	4065	4065	4065	4065	158
479	20230728	123900	154735380	4065	4065	4065	4065	0
480	20230728	123800	154735380	4065	4065	4065	4065	0
481	20230728	123700	154735380	4065	4065	4065	4065	0
482	20230728	123600	154735380	4065	4055	4065	4055	110
483	20230728	123500	154288330	4055	4055	4055	4055	0
484	20230728	123400	154288330	4055	4055	4055	4055	404
485	20230728	123300	152650110	4065	4045	4065	4045	43
486	20230728	123200	152476155	4065	4065	4065	4065	0
487	20230728	123100	152476155	4065	4050	4065	4045	394
488	20230728	123000	150880445	4070	4070	4070	4070	5
489	20230728	122900	150860095	4070	4055	4070	4055	128
490	20230728	122800	150341040	4060	4060	4060	4060	46
491	20230728	122700	150154280	4085	4085	4085	4085	0
492	20230728	122600	150154280	4085	4060	4085	4055	3001
493	20230728	122500	137977115	4085	4085	4085	4085	0
494	20230728	122400	137977115	4085	4085	4085	4085	0
495	20230728	122300	137977115	4085	4085	4085	4085	0
496	20230728	122200	137977115	4085	4085	4085	4085	17
497	20230728	122100	137907670	4060	4060	4060	4060	0
498	20230728	122000	137907670	4060	4060	4060	4060	0
499	20230728	121900	137907670	4060	4060	4060	4060	259
500	20230728	121800	136856130	4060	4065	4065	4060	3200
501	20230728	121700	123860825	4065	4075	4075	4065	2202
502	20230728	121600	114905905	4075	4075	4075	4075	0
503	20230728	121500	114905905	4075	4075	4075	4075	0
504	20230728	121400	114905905	4075	4075	4075	4075	0
505	20230728	121300	114905905	4075	4075	4075	4075	23
506	20230728	121200	114812180	4090	4090	4090	4090	100
507	20230728	121100	114403180	4075	4075	4075	4075	13
508	20230728	121000	114350205	4070	4070	4070	4070	0
509	20230728	120900	114350205	4070	4070	4070	4070	0
510	20230728	120800	114350205	4070	4070	4070	4070	0
511	20230728	120700	114350205	4070	4070	4070	4070	2
512	20230728	120600	114342065	4070	4070	4070	4070	0
513	20230728	120500	114342065	4070	4070	4070	4070	200
514	20230728	120400	113528065	4090	4070	4090	4070	225
515	20230728	120300	112611815	4095	4085	4095	4085	110
516	20230728	120200	112162365	4070	4070	4070	4070	0
517	20230728	120100	112162365	4070	4075	4075	4070	110
518	20230728	120000	111714640	4085	4085	4085	4085	0
519	20230728	115900	111714640	4085	4085	4085	4085	0
520	20230728	115800	111714640	4085	4085	4085	4085	0
521	20230728	115700	111714640	4085	4085	4085	4085	0
522	20230728	115600	111714640	4085	4085	4085	4085	13
523	20230728	115500	111661535	4085	4085	4085	4085	0
524	20230728	115400	111661535	4085	4085	4085	4085	0
525	20230728	115300	111661535	4085	4085	4085	4085	0
526	20230728	115200	111661535	4085	4085	4085	4085	0
527	20230728	115100	111661535	4085	4085	4085	4085	1
528	20230728	115000	111657450	4085	4085	4085	4085	190
529	20230728	114900	110881300	4070	4070	4070	4070	0
530	20230728	114800	110881300	4070	4070	4070	4070	0
531	20230728	114700	110881300	4070	4085	4085	4070	17
532	20230728	114600	110811870	4085	4085	4085	4085	2
533	20230728	114500	110803700	4080	4080	4080	4080	0
534	20230728	114400	110803700	4080	4080	4080	4080	2
535	20230728	114300	110795540	4085	4085	4085	4085	0
536	20230728	114200	110795540	4085	4085	4085	4085	0
537	20230728	114100	110795540	4085	4085	4085	4085	5
538	20230728	114000	110775115	4085	4085	4085	4085	0
539	20230728	113900	110775115	4085	4085	4085	4085	0
540	20230728	113800	110775115	4085	4070	4085	4070	15
541	20230728	113700	110713915	4070	4070	4070	4070	4
542	20230728	113600	110697635	4065	4065	4065	4065	0
543	20230728	113500	110697635	4065	4065	4065	4065	0
544	20230728	113400	110697635	4065	4065	4065	4065	0
545	20230728	113300	110697635	4065	4065	4065	4065	0
546	20230728	113200	110697635	4065	4070	4070	4065	526
547	20230728	113100	108559190	4065	4075	4075	4065	1820
548	20230728	113000	101152605	4080	4085	4085	4080	204
549	20230728	112900	100319910	4095	4095	4095	4095	1
550	20230728	112800	100315815	4095	4095	4095	4095	0
551	20230728	112700	100315815	4095	4095	4095	4095	0
552	20230728	112600	100315815	4095	4095	4095	4095	20
553	20230728	112500	100233915	4095	4095	4095	4095	0
554	20230728	112400	100233915	4095	4095	4095	4095	0
555	20230728	112300	100233915	4095	4095	4095	4095	0
556	20230728	112200	100233915	4095	4095	4095	4095	0
557	20230728	112100	100233915	4095	4095	4095	4095	10
558	20230728	112000	100192965	4095	4095	4095	4095	0
559	20230728	111900	100192965	4095	4090	4095	4090	73
560	20230728	111800	99894120	4100	4100	4100	4100	0
561	20230728	111700	99894120	4100	4100	4100	4100	2
562	20230728	111600	99885920	4105	4105	4105	4105	2
563	20230728	111500	99877710	4115	4115	4115	4115	0
564	20230728	111400	99877710	4115	4115	4115	4115	0
565	20230728	111300	99877710	4115	4115	4115	4115	0
566	20230728	111200	99877710	4115	4115	4115	4115	0
567	20230728	111100	99877710	4115	4115	4115	4115	10
568	20230728	111000	99836560	4080	4080	4080	4080	0
569	20230728	110900	99836560	4080	4080	4080	4080	0
570	20230728	110800	99836560	4080	4080	4080	4080	0
571	20230728	110700	99836560	4080	4085	4085	4080	1037
572	20230728	110600	95605545	4085	4090	4090	4085	466
573	20230728	110500	93701905	4085	4085	4085	4085	0
574	20230728	110400	93701905	4085	4090	4090	4085	1736
575	20230728	110300	86610340	4090	4090	4090	4090	1200
576	20230728	110200	81702340	4090	4090	4090	4090	700
577	20230728	110100	78839340	4095	4115	4115	4095	3410
578	20230728	110000	64859390	4095	4095	4095	4095	0
579	20230728	105900	64859390	4095	4095	4095	4095	0
580	20230728	105800	64859390	4095	4095	4095	4095	161
581	20230728	105700	64200095	4095	4095	4095	4095	1
582	20230728	105600	64196000	4095	4095	4095	4095	2
583	20230728	105500	64187810	4105	4105	4105	4105	0
584	20230728	105400	64187810	4105	4105	4105	4105	0
585	20230728	105300	64187810	4105	4105	4105	4105	0
586	20230728	105200	64187810	4105	4105	4105	4105	0
587	20230728	105100	64187810	4105	4105	4105	4105	4
588	20230728	105000	64171390	4105	4105	4105	4105	0
589	20230728	104900	64171390	4105	4105	4105	4105	0
590	20230728	104800	64171390	4105	4105	4105	4105	0
591	20230728	104700	64171390	4105	4105	4105	4105	46
592	20230728	104600	63982560	4115	4115	4115	4115	151
593	20230728	104500	63361195	4120	4120	4120	4120	0
594	20230728	104400	63361195	4120	4120	4120	4120	10
595	20230728	104300	63319995	4120	4120	4120	4120	24
596	20230728	104200	63221115	4125	4125	4125	4125	0
597	20230728	104100	63221115	4125	4120	4125	4120	10
598	20230728	104000	63179880	4125	4125	4125	4125	0
599	20230728	103900	63179880	4125	4130	4130	4125	494
600	20230728	103800	61142125	4130	4130	4130	4130	0
601	20230728	103700	61142125	4130	4130	4130	4130	2
602	20230728	103600	61133865	4130	4115	4130	4115	12
603	20230728	103500	61084400	4125	4125	4125	4125	0
604	20230728	103400	61084400	4125	4125	4125	4125	0
605	20230728	103300	61084400	4125	4125	4125	4125	6
606	20230728	103200	61059650	4120	4120	4120	4120	50
607	20230728	103100	60853650	4120	4120	4130	4120	121
608	20230728	103000	60354380	4120	4120	4120	4120	10
609	20230728	102900	60313180	4110	4105	4110	4105	1517
610	20230728	102800	54085810	4105	4105	4105	4105	0
611	20230728	102700	54085810	4105	4105	4105	4105	0
612	20230728	102600	54085810	4105	4105	4105	4105	0
613	20230728	102500	54085810	4105	4105	4105	4105	0
614	20230728	102400	54085810	4105	4110	4110	4105	133
615	20230728	102300	53539680	4120	4120	4120	4120	0
616	20230728	102200	53539680	4120	4100	4120	4100	599
617	20230728	102100	51082240	4100	4100	4100	4100	0
618	20230728	102000	51082240	4100	4090	4100	4090	49
619	20230728	101900	50881350	4090	4090	4090	4090	9
620	20230728	101800	50844540	4090	4090	4090	4090	0
621	20230728	101700	50844540	4090	4090	4090	4090	4
622	20230728	101600	50828180	4090	4090	4090	4090	1
623	20230728	101500	50824090	4100	4100	4100	4100	0
624	20230728	101400	50824090	4100	4095	4100	4095	30
625	20230728	101300	50701180	4085	4085	4085	4085	350
626	20230728	101200	49271430	4085	4085	4085	4085	15
627	20230728	101100	49210155	4100	4100	4100	4100	0
628	20230728	101000	49210155	4100	4100	4100	4100	0
629	20230728	100900	49210155	4100	4100	4100	4100	0
630	20230728	100800	49210155	4100	4080	4100	4080	301
631	20230728	100700	47978095	4080	4105	4105	4080	919
632	20230728	100600	44210730	4110	4110	4110	4100	137
633	20230728	100500	43648960	4080	4115	4115	4080	479
634	20230728	100400	41692230	4115	4115	4115	4115	1
635	20230728	100300	41688115	4135	4120	4150	4120	1592
636	20230728	100200	35123925	4120	4120	4120	4120	458
637	20230728	100100	33236965	4120	4120	4120	4120	8
638	20230728	100000	33204005	4120	4115	4120	4115	60
639	20230728	095900	32957055	4100	4100	4100	4100	0
640	20230728	095800	32957055	4100	4100	4100	4100	1
641	20230728	095700	32952955	4075	4075	4075	4075	2
642	20230728	095600	32944805	4075	4075	4075	4075	0
643	20230728	095500	32944805	4075	4085	4085	4075	249
644	20230728	095400	31929990	4085	4085	4085	4085	0
645	20230728	095300	31929990	4085	4085	4085	4085	2
646	20230728	095200	31921820	4105	4085	4105	4075	375
647	20230728	095100	30391585	4085	4085	4085	4085	51
648	20230728	095000	30183250	4110	4110	4110	4110	5
649	20230728	094900	30162700	4110	4085	4110	4080	190
650	20230728	094800	29386950	4080	4080	4080	4080	0
651	20230728	094700	29386950	4080	4080	4080	4080	1
652	20230728	094600	29382870	4080	4080	4080	4080	0
653	20230728	094500	29382870	4080	4080	4080	4080	0
654	20230728	094400	29382870	4080	4095	4095	4080	474
655	20230728	094300	27447165	4125	4125	4125	4125	0
656	20230728	094200	27447165	4125	4125	4125	4125	0
657	20230728	094100	27447165	4125	4120	4125	4120	200
658	20230728	094000	26622665	4120	4120	4120	4120	0
659	20230728	093900	26622665	4120	4120	4120	4120	1
660	20230728	093800	26618545	4120	4085	4120	4085	110
661	20230728	093700	26165695	4085	4070	4085	4070	6
662	20230728	093600	26141260	4070	4070	4070	4070	879
663	20230728	093500	22563730	4085	4080	4085	4075	1866
664	20230728	093400	14958330	4085	4085	4085	4085	328
665	20230728	093300	13618450	4090	4120	4120	4090	419
666	20230728	093200	11900505	4120	4120	4120	4120	0
667	20230728	093100	11900505	4120	4120	4120	4120	2
668	20230728	093000	11892265	4120	4120	4120	4120	0
669	20230728	092900	11892265	4120	4120	4120	4120	0
670	20230728	092800	11892265	4120	4120	4120	4120	0
671	20230728	092700	11892265	4120	4125	4125	4120	179
672	20230728	092600	11154285	4125	4125	4125	4125	0
673	20230728	092500	11154285	4125	4125	4125	4125	0
674	20230728	092400	11154285	4125	4125	4125	4125	6
675	20230728	092300	11129535	4135	4135	4135	4135	0
676	20230728	092200	11129535	4135	4135	4135	4135	0
677	20230728	092100	11129535	4135	4135	4135	4135	0
678	20230728	092000	11129535	4135	4135	4135	4135	1
679	20230728	091900	11125400	4080	4105	4105	4080	200
680	20230728	091800	10308470	4110	4110	4110	4110	11
681	20230728	091700	10263260	4150	4150	4150	4150	0
682	20230728	091600	10263260	4150	4150	4150	4150	0
683	20230728	091500	10263260	4150	4120	4150	4120	12
684	20230728	091400	10213790	4160	4160	4160	4160	0
685	20230728	091300	10213790	4160	4105	4160	4105	74
686	20230728	091200	9906945	4125	4105	4125	4105	243
687	20230728	091100	8904970	4105	4105	4105	4105	487
688	20230728	091000	6905835	4105	4095	4105	4095	69
689	20230728	090900	6623100	4095	4095	4095	4095	1
690	20230728	090800	6619005	4065	4080	4085	4065	411
691	20230728	090700	4946710	4075	4065	4075	4065	5
692	20230728	090600	4926345	4060	4060	4060	4060	94
693	20230728	090500	4544705	4045	4045	4045	4045	109
694	20230728	090400	4103800	4045	4045	4045	4045	1
695	20230728	090300	4099755	4015	4025	4025	4015	150
696	20230728	090200	3496915	4045	4045	4060	4045	373
697	20230728	090100	1988055	4055	4055	4055	4055	0
698	20230728	090000	1988055	4055	4000	4055	4000	497