KissMeData/334890/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	204000	297018920	4495	4495	4495	4495	497
3	20230728	203900	297018920	4495	4495	4495	4495	0
4	20230728	203800	297018920	4495	4495	4495	4495	0
5	20230728	203700	297018920	4495	4495	4495	4495	0
6	20230728	203600	297018920	4495	4495	4495	4495	0
7	20230728	203500	297018920	4495	4495	4495	4495	0
8	20230728	203400	297018920	4495	4495	4495	4495	0
9	20230728	203300	297018920	4495	4495	4495	4495	0
10	20230728	203200	297018920	4495	4495	4495	4495	0
11	20230728	203100	297018920	4495	4495	4495	4495	0
12	20230728	203000	297018920	4495	4495	4495	4495	0
13	20230728	202900	297018920	4495	4495	4495	4495	0
14	20230728	202800	297018920	4495	4495	4495	4495	0
15	20230728	202700	297018920	4495	4495	4495	4495	0
16	20230728	202600	297018920	4495	4495	4495	4495	0
17	20230728	202500	297018920	4495	4495	4495	4495	0
18	20230728	202400	297018920	4495	4495	4495	4495	0
19	20230728	202300	297018920	4495	4495	4495	4495	0
20	20230728	202200	297018920	4495	4495	4495	4495	0
21	20230728	202100	297018920	4495	4495	4495	4495	0
22	20230728	202000	297018920	4495	4495	4495	4495	0
23	20230728	201900	297018920	4495	4495	4495	4495	0
24	20230728	201800	297018920	4495	4495	4495	4495	0
25	20230728	201700	297018920	4495	4495	4495	4495	0
26	20230728	201600	297018920	4495	4495	4495	4495	0
27	20230728	201500	297018920	4495	4495	4495	4495	0
28	20230728	201400	297018920	4495	4495	4495	4495	0
29	20230728	201300	297018920	4495	4495	4495	4495	0
30	20230728	201200	297018920	4495	4495	4495	4495	0
31	20230728	201100	297018920	4495	4495	4495	4495	0
32	20230728	201000	297018920	4495	4495	4495	4495	497
33	20230728	200900	297018920	4495	4495	4495	4495	0
34	20230728	200800	297018920	4495	4495	4495	4495	0
35	20230728	200700	297018920	4495	4495	4495	4495	0
36	20230728	200600	297018920	4495	4495	4495	4495	0
37	20230728	200500	297018920	4495	4495	4495	4495	0
38	20230728	200400	297018920	4495	4495	4495	4495	0
39	20230728	200300	297018920	4495	4495	4495	4495	0
40	20230728	200200	297018920	4495	4495	4495	4495	0
41	20230728	200100	297018920	4495	4495	4495	4495	0
42	20230728	200000	297018920	4495	4495	4495	4495	0
43	20230728	195900	297018920	4495	4495	4495	4495	0
44	20230728	195800	297018920	4495	4495	4495	4495	0
45	20230728	195700	297018920	4495	4495	4495	4495	0
46	20230728	195600	297018920	4495	4495	4495	4495	0
47	20230728	195500	297018920	4495	4495	4495	4495	0
48	20230728	195400	297018920	4495	4495	4495	4495	0
49	20230728	195300	297018920	4495	4495	4495	4495	0
50	20230728	195200	297018920	4495	4495	4495	4495	0
51	20230728	195100	297018920	4495	4495	4495	4495	0
52	20230728	195000	297018920	4495	4495	4495	4495	0
53	20230728	194900	297018920	4495	4495	4495	4495	0
54	20230728	194800	297018920	4495	4495	4495	4495	0
55	20230728	194700	297018920	4495	4495	4495	4495	0
56	20230728	194600	297018920	4495	4495	4495	4495	0
57	20230728	194500	297018920	4495	4495	4495	4495	0
58	20230728	194400	297018920	4495	4495	4495	4495	0
59	20230728	194300	297018920	4495	4495	4495	4495	0
60	20230728	194200	297018920	4495	4495	4495	4495	0
61	20230728	194100	297018920	4495	4495	4495	4495	0
62	20230728	194000	297018920	4495	4495	4495	4495	497
63	20230728	193900	297018920	4495	4495	4495	4495	0
64	20230728	193800	297018920	4495	4495	4495	4495	0
65	20230728	193700	297018920	4495	4495	4495	4495	0
66	20230728	193600	297018920	4495	4495	4495	4495	0
67	20230728	193500	297018920	4495	4495	4495	4495	0
68	20230728	193400	297018920	4495	4495	4495	4495	0
69	20230728	193300	297018920	4495	4495	4495	4495	0
70	20230728	193200	297018920	4495	4495	4495	4495	0
71	20230728	193100	297018920	4495	4495	4495	4495	0
72	20230728	193000	297018920	4495	4495	4495	4495	0
73	20230728	192900	297018920	4495	4495	4495	4495	0
74	20230728	192800	297018920	4495	4495	4495	4495	0
75	20230728	192700	297018920	4495	4495	4495	4495	0
76	20230728	192600	297018920	4495	4495	4495	4495	0
77	20230728	192500	297018920	4495	4495	4495	4495	0
78	20230728	192400	297018920	4495	4495	4495	4495	0
79	20230728	192300	297018920	4495	4495	4495	4495	0
80	20230728	192200	297018920	4495	4495	4495	4495	0
81	20230728	192100	297018920	4495	4495	4495	4495	0
82	20230728	192000	297018920	4495	4495	4495	4495	0
83	20230728	191900	297018920	4495	4495	4495	4495	0
84	20230728	191800	297018920	4495	4495	4495	4495	0
85	20230728	191700	297018920	4495	4495	4495	4495	0
86	20230728	191600	297018920	4495	4495	4495	4495	0
87	20230728	191500	297018920	4495	4495	4495	4495	0
88	20230728	191400	297018920	4495	4495	4495	4495	0
89	20230728	191300	297018920	4495	4495	4495	4495	0
90	20230728	191200	297018920	4495	4495	4495	4495	0
91	20230728	191100	297018920	4495	4495	4495	4495	0
92	20230728	191000	297018920	4495	4495	4495	4495	497
93	20230728	190900	297018920	4495	4495	4495	4495	0
94	20230728	190800	297018920	4495	4495	4495	4495	0
95	20230728	190700	297018920	4495	4495	4495	4495	0
96	20230728	190600	297018920	4495	4495	4495	4495	0
97	20230728	190500	297018920	4495	4495	4495	4495	0
98	20230728	190400	297018920	4495	4495	4495	4495	0
99	20230728	190300	297018920	4495	4495	4495	4495	0
100	20230728	190200	297018920	4495	4495	4495	4495	0
101	20230728	190100	297018920	4495	4495	4495	4495	0
102	20230728	190000	297018920	4495	4495	4495	4495	0
103	20230728	185900	297018920	4495	4495	4495	4495	0
104	20230728	185800	297018920	4495	4495	4495	4495	0
105	20230728	185700	297018920	4495	4495	4495	4495	0
106	20230728	185600	297018920	4495	4495	4495	4495	0
107	20230728	185500	297018920	4495	4495	4495	4495	0
108	20230728	185400	297018920	4495	4495	4495	4495	0
109	20230728	185300	297018920	4495	4495	4495	4495	0
110	20230728	185200	297018920	4495	4495	4495	4495	0
111	20230728	185100	297018920	4495	4495	4495	4495	0
112	20230728	185000	297018920	4495	4495	4495	4495	0
113	20230728	184900	297018920	4495	4495	4495	4495	0
114	20230728	184800	297018920	4495	4495	4495	4495	0
115	20230728	184700	297018920	4495	4495	4495	4495	0
116	20230728	184600	297018920	4495	4495	4495	4495	0
117	20230728	184500	297018920	4495	4495	4495	4495	0
118	20230728	184400	297018920	4495	4495	4495	4495	0
119	20230728	184300	297018920	4495	4495	4495	4495	0
120	20230728	184200	297018920	4495	4495	4495	4495	0
121	20230728	184100	297018920	4495	4495	4495	4495	0
122	20230728	184000	297018920	4495	4495	4495	4495	497
123	20230728	183900	297018920	4495	4495	4495	4495	0
124	20230728	183800	297018920	4495	4495	4495	4495	0
125	20230728	183700	297018920	4495	4495	4495	4495	0
126	20230728	183600	297018920	4495	4495	4495	4495	0
127	20230728	183500	297018920	4495	4495	4495	4495	0
128	20230728	183400	297018920	4495	4495	4495	4495	0
129	20230728	183300	297018920	4495	4495	4495	4495	0
130	20230728	183200	297018920	4495	4495	4495	4495	0
131	20230728	183100	297018920	4495	4495	4495	4495	0
132	20230728	183000	297018920	4495	4495	4495	4495	0
133	20230728	182900	297018920	4495	4495	4495	4495	0
134	20230728	182800	297018920	4495	4495	4495	4495	0
135	20230728	182700	297018920	4495	4495	4495	4495	0
136	20230728	182600	297018920	4495	4495	4495	4495	0
137	20230728	182500	297018920	4495	4495	4495	4495	0
138	20230728	182400	297018920	4495	4495	4495	4495	0
139	20230728	182300	297018920	4495	4495	4495	4495	0
140	20230728	182200	297018920	4495	4495	4495	4495	0
141	20230728	182100	297018920	4495	4495	4495	4495	0
142	20230728	182000	297018920	4495	4495	4495	4495	0
143	20230728	181900	297018920	4495	4495	4495	4495	0
144	20230728	181800	297018920	4495	4495	4495	4495	0
145	20230728	181700	297018920	4495	4495	4495	4495	0
146	20230728	181600	297018920	4495	4495	4495	4495	0
147	20230728	181500	297018920	4495	4495	4495	4495	0
148	20230728	181400	297018920	4495	4495	4495	4495	0
149	20230728	181300	297018920	4495	4495	4495	4495	0
150	20230728	181200	297018920	4495	4495	4495	4495	0
151	20230728	181100	297018920	4495	4495	4495	4495	0
152	20230728	181000	297018920	4495	4495	4495	4495	497
153	20230728	180900	297018920	4495	4495	4495	4495	0
154	20230728	180800	297018920	4495	4495	4495	4495	0
155	20230728	180700	297018920	4495	4495	4495	4495	0
156	20230728	180600	297018920	4495	4495	4495	4495	0
157	20230728	180500	297018920	4495	4495	4495	4495	0
158	20230728	180400	297018920	4495	4495	4495	4495	0
159	20230728	180300	297018920	4495	4495	4495	4495	0
160	20230728	180200	297018920	4495	4495	4495	4495	0
161	20230728	180100	297018920	4495	4495	4495	4495	0
162	20230728	180000	297018920	4495	4495	4495	4495	0
163	20230728	175900	297018920	4495	4495	4495	4495	0
164	20230728	175800	297018920	4495	4495	4495	4495	0
165	20230728	175700	297018920	4495	4495	4495	4495	0
166	20230728	175600	297018920	4495	4495	4495	4495	0
167	20230728	175500	297018920	4495	4495	4495	4495	0
168	20230728	175400	297018920	4495	4495	4495	4495	0
169	20230728	175300	297018920	4495	4495	4495	4495	0
170	20230728	175200	297018920	4495	4495	4495	4495	0
171	20230728	175100	297018920	4495	4495	4495	4495	0
172	20230728	175000	297018920	4495	4495	4495	4495	0
173	20230728	174900	297018920	4495	4495	4495	4495	0
174	20230728	174800	297018920	4495	4495	4495	4495	0
175	20230728	174700	297018920	4495	4495	4495	4495	0
176	20230728	174600	297018920	4495	4495	4495	4495	0
177	20230728	174500	297018920	4495	4495	4495	4495	0
178	20230728	174400	297018920	4495	4495	4495	4495	0
179	20230728	174300	297018920	4495	4495	4495	4495	0
180	20230728	174200	297018920	4495	4495	4495	4495	0
181	20230728	174100	297018920	4495	4495	4495	4495	0
182	20230728	174000	297018920	4495	4495	4495	4495	497
183	20230728	173900	297018920	4495	4495	4495	4495	0
184	20230728	173800	297018920	4495	4495	4495	4495	0
185	20230728	173700	297018920	4495	4495	4495	4495	0
186	20230728	173600	297018920	4495	4495	4495	4495	0
187	20230728	173500	297018920	4495	4495	4495	4495	0
188	20230728	173400	297018920	4495	4495	4495	4495	0
189	20230728	173300	297018920	4495	4495	4495	4495	0
190	20230728	173200	297018920	4495	4495	4495	4495	0
191	20230728	173100	297018920	4495	4495	4495	4495	0
192	20230728	173000	297018920	4495	4495	4495	4495	0
193	20230728	172900	297018920	4495	4495	4495	4495	0
194	20230728	172800	297018920	4495	4495	4495	4495	0
195	20230728	172700	297018920	4495	4495	4495	4495	0
196	20230728	172600	297018920	4495	4495	4495	4495	0
197	20230728	172500	297018920	4495	4495	4495	4495	0
198	20230728	172400	297018920	4495	4495	4495	4495	0
199	20230728	172300	297018920	4495	4495	4495	4495	0
200	20230728	172200	297018920	4495	4495	4495	4495	0
201	20230728	172100	297018920	4495	4495	4495	4495	0
202	20230728	172000	297018920	4495	4495	4495	4495	0
203	20230728	171900	297018920	4495	4495	4495	4495	0
204	20230728	171800	297018920	4495	4495	4495	4495	0
205	20230728	171700	297018920	4495	4495	4495	4495	0
206	20230728	171600	297018920	4495	4495	4495	4495	0
207	20230728	171500	297018920	4495	4495	4495	4495	0
208	20230728	171400	297018920	4495	4495	4495	4495	0
209	20230728	171300	297018920	4495	4495	4495	4495	0
210	20230728	171200	297018920	4495	4495	4495	4495	0
211	20230728	171100	297018920	4495	4495	4495	4495	0
212	20230728	171000	297018920	4495	4495	4495	4495	497
213	20230728	170900	297018920	4495	4495	4495	4495	0
214	20230728	170800	297018920	4495	4495	4495	4495	0
215	20230728	170700	297018920	4495	4495	4495	4495	0
216	20230728	170600	297018920	4495	4495	4495	4495	0
217	20230728	170500	297018920	4495	4495	4495	4495	0
218	20230728	170400	297018920	4495	4495	4495	4495	0
219	20230728	170300	297018920	4495	4495	4495	4495	0
220	20230728	170200	297018920	4495	4495	4495	4495	0
221	20230728	170100	297018920	4495	4495	4495	4495	0
222	20230728	170000	297018920	4495	4495	4495	4495	0
223	20230728	165900	297018920	4495	4495	4495	4495	0
224	20230728	165800	297018920	4495	4495	4495	4495	0
225	20230728	165700	297018920	4495	4495	4495	4495	0
226	20230728	165600	297018920	4495	4495	4495	4495	0
227	20230728	165500	297018920	4495	4495	4495	4495	0
228	20230728	165400	297018920	4495	4495	4495	4495	0
229	20230728	165300	297018920	4495	4495	4495	4495	0
230	20230728	165200	297018920	4495	4495	4495	4495	0
231	20230728	165100	297018920	4495	4495	4495	4495	0
232	20230728	165000	297018920	4495	4495	4495	4495	0
233	20230728	164900	297018920	4495	4495	4495	4495	0
234	20230728	164800	297018920	4495	4495	4495	4495	0
235	20230728	164700	297018920	4495	4495	4495	4495	0
236	20230728	164600	297018920	4495	4495	4495	4495	0
237	20230728	164500	297018920	4495	4495	4495	4495	0
238	20230728	164400	297018920	4495	4495	4495	4495	0
239	20230728	164300	297018920	4495	4495	4495	4495	0
240	20230728	164200	297018920	4495	4495	4495	4495	0
241	20230728	164100	297018920	4495	4495	4495	4495	0
242	20230728	164000	297018920	4495	4495	4495	4495	497
243	20230728	163900	297018920	4495	4495	4495	4495	0
244	20230728	163800	297018920	4495	4495	4495	4495	0
245	20230728	163700	297018920	4495	4495	4495	4495	0
246	20230728	163600	297018920	4495	4495	4495	4495	0
247	20230728	163500	297018920	4495	4495	4495	4495	0
248	20230728	163400	297018920	4495	4495	4495	4495	0
249	20230728	163300	297018920	4495	4495	4495	4495	0
250	20230728	163200	297018920	4495	4495	4495	4495	0
251	20230728	163100	297018920	4495	4495	4495	4495	0
252	20230728	163000	297018920	4495	4495	4495	4495	0
253	20230728	162900	297018920	4495	4495	4495	4495	0
254	20230728	162800	297018920	4495	4495	4495	4495	0
255	20230728	162700	297018920	4495	4495	4495	4495	0
256	20230728	162600	297018920	4495	4495	4495	4495	0
257	20230728	162500	297018920	4495	4495	4495	4495	0
258	20230728	162400	297018920	4495	4495	4495	4495	0
259	20230728	162300	297018920	4495	4495	4495	4495	0
260	20230728	162200	297018920	4495	4495	4495	4495	0
261	20230728	162100	297018920	4495	4495	4495	4495	0
262	20230728	162000	297018920	4495	4495	4495	4495	0
263	20230728	161900	297018920	4495	4495	4495	4495	0
264	20230728	161800	297018920	4495	4495	4495	4495	0
265	20230728	161700	297018920	4495	4495	4495	4495	0
266	20230728	161600	297018920	4495	4495	4495	4495	0
267	20230728	161500	297018920	4495	4495	4495	4495	0
268	20230728	161400	297018920	4495	4495	4495	4495	0
269	20230728	161300	297018920	4495	4495	4495	4495	0
270	20230728	161200	297018920	4495	4495	4495	4495	0
271	20230728	161100	297018920	4495	4495	4495	4495	0
272	20230728	161000	297018920	4495	4495	4495	4495	497
273	20230728	160900	297018920	4495	4495	4495	4495	0
274	20230728	160800	297018920	4495	4495	4495	4495	0
275	20230728	160700	297018920	4495	4495	4495	4495	0
276	20230728	160600	297018920	4495	4495	4495	4495	0
277	20230728	160500	297018920	4495	4495	4495	4495	0
278	20230728	160400	297018920	4495	4495	4495	4495	0
279	20230728	160300	297018920	4495	4495	4495	4495	0
280	20230728	160200	297018920	4495	4495	4495	4495	0
281	20230728	160100	297018920	4495	4495	4495	4495	0
282	20230728	160000	297018920	4495	4495	4495	4495	0
283	20230728	155900	297018920	4495	4495	4495	4495	0
284	20230728	155800	297018920	4495	4495	4495	4495	0
285	20230728	155700	297018920	4495	4495	4495	4495	0
286	20230728	155600	297018920	4495	4495	4495	4495	0
287	20230728	155500	297018920	4495	4495	4495	4495	0
288	20230728	155400	297018920	4495	4495	4495	4495	0
289	20230728	155300	297018920	4495	4495	4495	4495	0
290	20230728	155200	297018920	4495	4495	4495	4495	0
291	20230728	155100	297018920	4495	4495	4495	4495	0
292	20230728	155000	297018920	4495	4495	4495	4495	0
293	20230728	154900	297018920	4495	4495	4495	4495	0
294	20230728	154800	297018920	4495	4495	4495	4495	0
295	20230728	154700	297018920	4495	4495	4495	4495	0
296	20230728	154600	297018920	4495	4495	4495	4495	0
297	20230728	154500	297018920	4495	4495	4495	4495	0
298	20230728	154400	297018920	4495	4495	4495	4495	0
299	20230728	154300	297018920	4495	4495	4495	4495	0
300	20230728	154200	297018920	4495	4495	4495	4495	0
301	20230728	154100	297018920	4495	4495	4495	4495	0
302	20230728	154000	297018920	4495	4495	4495	4495	497
303	20230728	153900	297018920	4495	4495	4495	4495	0
304	20230728	153800	297018920	4495	4495	4495	4495	0
305	20230728	153700	297018920	4495	4495	4495	4495	0
306	20230728	153600	297018920	4495	4495	4495	4495	0
307	20230728	153500	297018920	4495	4495	4495	4495	0
308	20230728	153400	297018920	4495	4495	4495	4495	0
309	20230728	153300	297018920	4495	4495	4495	4495	0
310	20230728	153200	297018920	4495	4495	4495	4495	0
311	20230728	153100	297018920	4495	4495	4495	4495	0
312	20230728	153000	297018920	4495	4495	4495	4495	497
313	20230728	152900	294784905	4495	4495	4495	4495	0
314	20230728	152800	294784905	4495	4495	4495	4495	0
315	20230728	152700	294784905	4495	4495	4495	4495	0
316	20230728	152600	294784905	4495	4495	4495	4495	0
317	20230728	152500	294784905	4495	4495	4495	4495	0
318	20230728	152400	294784905	4495	4495	4495	4495	0
319	20230728	152300	294784905	4495	4495	4495	4495	0
320	20230728	152200	294784905	4495	4495	4495	4495	0
321	20230728	152100	294784905	4495	4495	4495	4495	0
322	20230728	152000	294784905	4495	4495	4495	4495	0
323	20230728	151900	294784905	4495	4495	4495	4495	21
324	20230728	151800	294690510	4495	4490	4495	4490	756
325	20230728	151700	291294665	4470	4470	4470	4470	0
326	20230728	151600	291294665	4470	4490	4490	4470	15
327	20230728	151500	291227575	4470	4470	4470	4470	7
328	20230728	151400	291196285	4490	4470	4490	4470	261
329	20230728	151300	290027055	4470	4475	4475	4470	131
330	20230728	151200	289441120	4480	4480	4480	4480	113
331	20230728	151100	288934880	4480	4480	4480	4480	139
332	20230728	151000	288312160	4480	4480	4480	4480	203
333	20230728	150900	287402720	4480	4485	4485	4480	86
334	20230728	150800	287017085	4485	4485	4485	4485	143
335	20230728	150700	286375730	4485	4485	4485	4485	162
336	20230728	150600	285649160	4485	4480	4490	4480	336
337	20230728	150500	284141825	4480	4480	4480	4480	158
338	20230728	150400	283433985	4480	4480	4480	4480	124
339	20230728	150300	282878465	4480	4480	4480	4480	222
340	20230728	150200	281883905	4485	4480	4485	4480	102
341	20230728	150100	281426900	4480	4480	4485	4480	321
342	20230728	150000	279987720	4480	4485	4485	4480	795
343	20230728	145900	276422215	4485	4485	4485	4485	42
344	20230728	145800	276233845	4490	4485	4490	4485	9
345	20230728	145700	276193470	4485	4485	4485	4485	43
346	20230728	145600	276000615	4485	4485	4485	4485	3
347	20230728	145500	275987160	4485	4485	4485	4485	12
348	20230728	145400	275933340	4485	4485	4485	4485	3
349	20230728	145300	275919885	4485	4485	4485	4485	12
350	20230728	145200	275866065	4485	4485	4485	4485	6
351	20230728	145100	275839155	4485	4485	4485	4485	13
352	20230728	145000	275780850	4485	4485	4485	4485	12
353	20230728	144900	275727030	4485	4485	4485	4485	5
354	20230728	144800	275704605	4485	4485	4485	4485	12
355	20230728	144700	275650785	4485	4485	4485	4485	0
356	20230728	144600	275650785	4485	4485	4485	4485	18
357	20230728	144500	275570055	4485	4485	4485	4485	0
358	20230728	144400	275570055	4485	4485	4485	4485	15
359	20230728	144300	275502780	4485	4485	4485	4485	0
360	20230728	144200	275502780	4485	4485	4485	4485	16
361	20230728	144100	275431020	4490	4485	4490	4485	925
362	20230728	144000	271277785	4485	4485	4485	4485	12
363	20230728	143900	271223965	4490	4490	4490	4490	31
364	20230728	143800	271084775	4485	4485	4485	4485	18
365	20230728	143700	271004045	4485	4485	4485	4485	0
366	20230728	143600	271004045	4485	4485	4485	4485	18
367	20230728	143500	270923315	4485	4485	4485	4485	0
368	20230728	143400	270923315	4485	4485	4485	4485	12
369	20230728	143300	270869495	4490	4485	4490	4485	35
370	20230728	143200	270712420	4490	4490	4490	4490	3
371	20230728	143100	270698950	4480	4480	4480	4480	13
372	20230728	143000	270640710	4490	4490	4490	4490	900
373	20230728	142900	266599710	4490	4490	4495	4480	27
374	20230728	142800	266478615	4480	4480	4480	4480	3
375	20230728	142700	266465175	4480	4480	4480	4480	12
376	20230728	142600	266411415	4480	4480	4480	4480	1003
377	20230728	142500	261917975	4480	4480	4480	4480	44
378	20230728	142400	261720855	4475	4475	4475	4475	0
379	20230728	142300	261720855	4475	4475	4475	4475	15
380	20230728	142200	261653730	4475	4475	4475	4475	4
381	20230728	142100	261635830	4475	4475	4475	4475	12
382	20230728	142000	261582130	4475	4475	4475	4475	3
383	20230728	141900	261568705	4475	4480	4480	4475	1056
384	20230728	141800	256837890	4475	4475	4475	4475	0
385	20230728	141700	256837890	4475	4475	4475	4475	15
386	20230728	141600	256770765	4475	4475	4475	4475	4
387	20230728	141500	256752865	4475	4475	4475	4475	12
388	20230728	141400	256699165	4475	4480	4480	4475	19
389	20230728	141300	256614135	4475	4475	4475	4475	3
390	20230728	141200	256600710	4475	4475	4475	4475	15
391	20230728	141100	256533585	4475	4475	4475	4475	0
392	20230728	141000	256533585	4475	4475	4475	4475	12
393	20230728	140900	256479885	4475	4475	4475	4475	7
394	20230728	140800	256448560	4475	4475	4475	4475	13
395	20230728	140700	256390385	4475	4475	4475	4475	0
396	20230728	140600	256390385	4475	4475	4480	4475	19
397	20230728	140500	256305355	4480	4480	4480	4480	0
398	20230728	140400	256305355	4480	4475	4480	4475	16
399	20230728	140300	256233750	4475	4475	4475	4475	3
400	20230728	140200	256220325	4475	4475	4475	4475	12
401	20230728	140100	256166625	4475	4475	4475	4475	3
402	20230728	140000	256153200	4475	4475	4475	4475	28
403	20230728	135900	256027900	4480	4480	4480	4480	0
404	20230728	135800	256027900	4480	4480	4480	4480	7
405	20230728	135700	255996540	4485	4485	4485	4485	2
406	20230728	135600	255987570	4500	4485	4500	4485	15
407	20230728	135500	255920125	4485	4485	4485	4485	524
408	20230728	135400	253569985	4485	4485	4485	4485	0
409	20230728	135300	253569985	4485	4485	4485	4485	30
410	20230728	135200	253435435	4500	4495	4500	4495	4485
411	20230728	135100	233262860	4495	4485	4495	4485	17
412	20230728	135000	233186565	4495	4495	4495	4495	1
413	20230728	134900	233182070	4485	4485	4485	4485	15
414	20230728	134800	233114795	4495	4480	4495	4480	5
415	20230728	134700	233092365	4475	4480	4485	4475	34
416	20230728	134600	232940100	4480	4480	4480	4480	385
417	20230728	134500	231215300	4470	4470	4470	4470	13
418	20230728	134400	231157190	4480	4480	4480	4480	1
419	20230728	134300	231152710	4470	4465	4470	4465	14
420	20230728	134200	231090140	4465	4465	4465	4465	4
421	20230728	134100	231072280	4465	4465	4465	4465	12
422	20230728	134000	231018700	4465	4465	4465	4465	15
423	20230728	133900	230951725	4465	4465	4465	4465	3
424	20230728	133800	230938330	4465	4465	4465	4465	12
425	20230728	133700	230884750	4475	4465	4475	4465	4
426	20230728	133600	230866880	4465	4465	4465	4465	666
427	20230728	133500	227893190	4470	4470	4470	4470	5
428	20230728	133400	227870840	4470	4470	4470	4470	10
429	20230728	133300	227826140	4465	4470	4470	4465	3
430	20230728	133200	227812740	4465	4465	4470	4465	1015
431	20230728	133100	223280760	4465	4465	4465	4465	0
432	20230728	133000	223280760	4465	4465	4465	4465	12
433	20230728	132900	223227180	4465	4465	4465	4465	6
434	20230728	132800	223200390	4465	4465	4465	4465	12
435	20230728	132700	223146810	4465	4465	4465	4465	0
436	20230728	132600	223146810	4465	4465	4465	4465	18
437	20230728	132500	223066440	4465	4465	4465	4465	0
438	20230728	132400	223066440	4465	4465	4465	4465	16
439	20230728	132300	222995000	4465	4465	4465	4465	15
440	20230728	132200	222928025	4465	4465	4465	4465	0
441	20230728	132100	222928025	4465	4465	4465	4465	16
442	20230728	132000	222856585	4465	4465	4465	4465	2
443	20230728	131900	222847655	4465	4465	4465	4465	18
444	20230728	131800	222767285	4460	4460	4460	4460	3
445	20230728	131700	222753905	4460	4460	4460	4460	12
446	20230728	131600	222700385	4465	4465	4465	4465	0
447	20230728	131500	222700385	4465	4460	4465	4460	17009
448	20230728	131400	146755260	4460	4460	4460	4460	0
449	20230728	131300	146755260	4460	4460	4460	4460	13
450	20230728	131200	146697280	4465	4465	4465	4465	1000
451	20230728	131100	142232280	4460	4460	4460	4460	12
452	20230728	131000	142178760	4460	4460	4460	4460	2488
453	20230728	130900	131082280	4460	4460	4460	4460	12
454	20230728	130800	131028760	4460	4460	4460	4460	6
455	20230728	130700	131002000	4460	4460	4460	4460	12
456	20230728	130600	130948480	4460	4460	4460	4460	15
457	20230728	130500	130881580	4460	4460	4460	4460	3
458	20230728	130400	130868200	4460	4460	4460	4460	12
459	20230728	130300	130814680	4460	4460	4460	4460	3
460	20230728	130200	130801300	4460	4460	4460	4460	16
461	20230728	130100	130729940	4460	4460	4460	4460	1
462	20230728	130000	130725480	4460	4460	4460	4460	17
463	20230728	125900	130649660	4465	4465	4465	4465	30
464	20230728	125800	130515710	4460	4460	4460	4460	12
465	20230728	125700	130462190	4465	4460	4465	4460	13
466	20230728	125600	130404160	4460	4460	4460	4460	15
467	20230728	125500	130337260	4460	4460	4460	4460	0
468	20230728	125400	130337260	4460	4460	4460	4460	18
469	20230728	125300	130256980	4460	4460	4460	4460	3
470	20230728	125200	130243600	4460	4460	4460	4460	1012
471	20230728	125100	125730080	4465	4465	4465	4465	6
472	20230728	125000	125703290	4460	4460	4460	4460	16
473	20230728	124900	125631930	4460	4460	4460	4460	1065
474	20230728	124800	120882030	4460	4460	4460	4460	0
475	20230728	124700	120882030	4460	4460	4460	4460	12
476	20230728	124600	120828510	4460	4460	4460	4460	9
477	20230728	124500	120788370	4460	4460	4460	4460	20
478	20230728	124400	120699170	4460	4460	4460	4460	3
479	20230728	124300	120685790	4460	4460	4460	4460	18
480	20230728	124200	120605510	4460	4460	4460	4460	0
481	20230728	124100	120605510	4460	4460	4460	4460	18
482	20230728	124000	120525230	4460	4460	4460	4460	3
483	20230728	123900	120511850	4460	4460	4460	4460	13
484	20230728	123800	120453870	4465	4465	4465	4465	1
485	20230728	123700	120449405	4460	4460	4460	4460	12
486	20230728	123600	120395885	4460	4460	4460	4460	5
487	20230728	123500	120373585	4460	4460	4460	4460	12
488	20230728	123400	120320065	4460	4460	4460	4460	0
489	20230728	123300	120320065	4460	4465	4465	4460	14
490	20230728	123200	120257615	4460	4460	4460	4460	0
491	20230728	123100	120257615	4460	4460	4460	4460	12
492	20230728	123000	120204095	4460	4460	4460	4460	19
493	20230728	122900	120119355	4460	4460	4460	4460	0
494	20230728	122800	120119355	4460	4460	4460	4460	15
495	20230728	122700	120052455	4460	4460	4460	4460	0
496	20230728	122600	120052455	4460	4460	4460	4460	17
497	20230728	122500	119976635	4465	4460	4465	4460	8
498	20230728	122400	119940930	4460	4460	4460	4460	12
499	20230728	122300	119887410	4460	4460	4460	4460	3
500	20230728	122200	119874030	4460	4460	4460	4460	16
501	20230728	122100	119802670	4460	4460	4460	4460	0
502	20230728	122000	119802670	4460	4460	4460	4460	21
503	20230728	121900	119709010	4460	4460	4460	4460	0
504	20230728	121800	119709010	4460	4460	4460	4460	13
505	20230728	121700	119651030	4460	4460	4460	4460	6
506	20230728	121600	119624270	4460	4460	4460	4460	24
507	20230728	121500	119517230	4465	4465	4465	4465	2
508	20230728	121400	119508300	4460	4455	4460	4455	28
509	20230728	121300	119383485	4455	4455	4455	4455	4
510	20230728	121200	119365665	4460	4460	4460	4460	0
511	20230728	121100	119365665	4460	4460	4460	4460	1618
512	20230728	121000	112149385	4460	4465	4465	4460	3937
513	20230728	120900	94573625	4475	4475	4475	4475	3
514	20230728	120800	94560200	4465	4465	4465	4465	0
515	20230728	120700	94560200	4465	4465	4465	4465	416
516	20230728	120600	92702760	4465	4465	4465	4465	3
517	20230728	120500	92689365	4465	4465	4465	4465	12
518	20230728	120400	92635785	4465	4465	4465	4465	3
519	20230728	120300	92622390	4465	4465	4465	4465	15
520	20230728	120200	92555415	4465	4465	4465	4465	0
521	20230728	120100	92555415	4465	4465	4465	4465	15
522	20230728	120000	92488440	4465	4465	4465	4465	3
523	20230728	115900	92475045	4465	4465	4465	4465	12
524	20230728	115800	92421465	4465	4465	4465	4465	3
525	20230728	115700	92408070	4465	4465	4465	4465	15
526	20230728	115600	92341095	4465	4465	4465	4465	16
527	20230728	115500	92269655	4465	4465	4465	4465	0
528	20230728	115400	92269655	4465	4465	4465	4465	12
529	20230728	115300	92216075	4465	4465	4465	4465	6
530	20230728	115200	92189285	4465	4465	4465	4465	12
531	20230728	115100	92135705	4465	4465	4465	4465	0
532	20230728	115000	92135705	4465	4465	4465	4465	20
533	20230728	114900	92046405	4465	4465	4465	4465	0
534	20230728	114800	92046405	4465	4465	4465	4465	18
535	20230728	114700	91966035	4465	4465	4465	4465	3
536	20230728	114600	91952640	4465	4465	4465	4465	12
537	20230728	114500	91899060	4465	4465	4465	4465	3
538	20230728	114400	91885665	4465	4465	4465	4465	13
539	20230728	114300	91827620	4465	4465	4465	4465	3
540	20230728	114200	91814225	4465	4465	4465	4465	15
541	20230728	114100	91747250	4465	4465	4465	4465	0
542	20230728	114000	91747250	4465	4465	4465	4465	23
543	20230728	113900	91644555	4470	4470	4470	4470	1
544	20230728	113800	91640085	4465	4465	4465	4465	0
545	20230728	113700	91640085	4465	4460	4465	4460	451
546	20230728	113600	89626460	4460	4460	4460	4460	0
547	20230728	113500	89626460	4460	4460	4460	4460	13
548	20230728	113400	89568480	4460	4460	4460	4460	3
549	20230728	113300	89555100	4460	4460	4460	4460	15
550	20230728	113200	89488200	4460	4460	4460	4460	3
551	20230728	113100	89474820	4460	4460	4460	4460	12
552	20230728	113000	89421300	4460	4460	4460	4460	3
553	20230728	112900	89407920	4460	4455	4460	4455	9106
554	20230728	112800	48795220	4455	4455	4455	4455	0
555	20230728	112700	48795220	4455	4460	4460	4455	922
556	20230728	112600	44683160	4455	4455	4455	4455	3
557	20230728	112500	44669795	4455	4455	4455	4455	12
558	20230728	112400	44616335	4455	4455	4455	4455	6
559	20230728	112300	44589605	4455	4455	4460	4455	18
560	20230728	112200	44509405	4450	4450	4450	4450	12
561	20230728	112100	44456005	4455	4455	4455	4455	0
562	20230728	112000	44456005	4455	4450	4455	4450	770
563	20230728	111900	41025715	4450	4450	4450	4450	3
564	20230728	111800	41012365	4450	4450	4450	4450	12
565	20230728	111700	40958965	4455	4455	4455	4455	0
566	20230728	111600	40958965	4455	4450	4455	4450	142
567	20230728	111500	40326430	4450	4450	4450	4450	0
568	20230728	111400	40326430	4450	4450	4450	4450	13
569	20230728	111300	40268580	4455	4455	4455	4455	127
570	20230728	111200	39702795	4450	4450	4450	4450	13
571	20230728	111100	39644945	4455	4460	4460	4455	2231
572	20230728	111000	29702095	4460	4460	4460	4460	18
573	20230728	110900	29621815	4460	4460	4460	4460	0
574	20230728	110800	29621815	4460	4460	4460	4460	15
575	20230728	110700	29554915	4460	4460	4460	4460	5
576	20230728	110600	29532615	4460	4460	4460	4460	12
577	20230728	110500	29479095	4460	4460	4460	4460	3
578	20230728	110400	29465715	4460	4455	4460	4455	23
579	20230728	110300	29363180	4460	4455	4460	4455	1069
580	20230728	110200	24595500	4460	4460	4460	4460	0
581	20230728	110100	24595500	4460	4460	4460	4460	1448
582	20230728	110000	18137420	4475	4460	4475	4460	407
583	20230728	105900	16316145	4460	4460	4460	4460	12
584	20230728	105800	16262625	4460	4460	4460	4460	0
585	20230728	105700	16262625	4460	4460	4460	4460	18
586	20230728	105600	16182345	4460	4460	4460	4460	0
587	20230728	105500	16182345	4460	4460	4460	4460	15
588	20230728	105400	16115445	4460	4460	4460	4460	3
589	20230728	105300	16102065	4460	4460	4460	4460	12
590	20230728	105200	16048545	4460	4460	4460	4460	3
591	20230728	105100	16035165	4460	4460	4460	4460	15
592	20230728	105000	15968265	4460	4460	4460	4460	0
593	20230728	104900	15968265	4460	4460	4460	4460	16
594	20230728	104800	15896905	4460	4460	4460	4460	0
595	20230728	104700	15896905	4460	4460	4460	4460	21
596	20230728	104600	15803245	4460	4460	4460	4460	12
597	20230728	104500	15749725	4460	4460	4460	4460	0
598	20230728	104400	15749725	4460	4460	4460	4460	18
599	20230728	104300	15669445	4460	4460	4460	4460	0
600	20230728	104200	15669445	4460	4460	4460	4460	12
601	20230728	104100	15615925	4460	4460	4460	4460	5
602	20230728	104000	15593625	4460	4460	4460	4460	12
603	20230728	103900	15540105	4460	4460	4460	4460	3
604	20230728	103800	15526725	4460	4460	4460	4460	13
605	20230728	103700	15468745	4495	4495	4495	4495	0
606	20230728	103600	15468745	4495	4465	4495	4460	28
607	20230728	103500	15343375	4470	4465	4470	4465	104
608	20230728	103400	14878515	4460	4460	4460	4460	12
609	20230728	103300	14824995	4465	4465	4465	4465	99
610	20230728	103200	14382960	4465	4465	4465	4465	12
611	20230728	103100	14329380	4460	4460	4460	4460	3
612	20230728	103000	14316000	4460	4460	4460	4460	12
613	20230728	102900	14262480	4460	4460	4460	4460	13
614	20230728	102800	14204500	4460	4460	4460	4460	0
615	20230728	102700	14204500	4460	4460	4460	4460	15
616	20230728	102600	14137600	4460	4460	4460	4460	0
617	20230728	102500	14137600	4460	4460	4460	4460	12
618	20230728	102400	14084080	4460	4460	4460	4460	3
619	20230728	102300	14070700	4460	4460	4460	4460	12
620	20230728	102200	14017180	4460	4460	4460	4460	0
621	20230728	102100	14017180	4460	4460	4460	4460	18
622	20230728	102000	13936900	4460	4460	4460	4460	0
623	20230728	101900	13936900	4460	4460	4460	4460	12
624	20230728	101800	13883380	4460	4460	4460	4460	2
625	20230728	101700	13874460	4460	4460	4460	4460	13
626	20230728	101600	13816480	4460	4460	4460	4460	100
627	20230728	101500	13370480	4460	4460	4460	4460	12
628	20230728	101400	13316960	4460	4460	4460	4460	3
629	20230728	101300	13303580	4460	4460	4460	4460	12
630	20230728	101200	13250060	4460	4460	4460	4460	12
631	20230728	101100	13196540	4470	4470	4470	4470	0
632	20230728	101000	13196540	4470	4460	4470	4460	15
633	20230728	100900	13129610	4460	4460	4460	4460	0
634	20230728	100800	13129610	4460	4445	4460	4445	68
635	20230728	100700	12826555	4445	4445	4445	4445	0
636	20230728	100600	12826555	4445	4455	4460	4445	23
637	20230728	100500	12724175	4460	4460	4460	4455	828
638	20230728	100400	9031325	4445	4455	4460	4445	27
639	20230728	100300	8911135	4460	4460	4460	4460	50
640	20230728	100200	8688135	4450	4450	4450	4450	14
641	20230728	100100	8625835	4445	4445	4445	4445	3
642	20230728	100000	8612500	4445	4445	4445	4445	20
643	20230728	095900	8523600	4450	4450	4450	4450	0
644	20230728	095800	8523600	4450	4450	4450	4450	9
645	20230728	095700	8483550	4445	4445	4445	4445	0
646	20230728	095600	8483550	4445	4445	4445	4445	12
647	20230728	095500	8430210	4445	4445	4445	4445	15
648	20230728	095400	8363535	4450	4450	4450	4450	3
649	20230728	095300	8350185	4450	4450	4450	4450	7
650	20230728	095200	8319035	4450	4450	4450	4450	0
651	20230728	095100	8319035	4450	4445	4450	4445	15
652	20230728	095000	8252345	4445	4445	4445	4445	0
653	20230728	094900	8252345	4445	4445	4445	4445	12
654	20230728	094800	8199005	4445	4445	4445	4445	3
655	20230728	094700	8185670	4445	4445	4445	4445	12
656	20230728	094600	8132330	4460	4460	4460	4460	2
657	20230728	094500	8123410	4445	4445	4445	4445	15
658	20230728	094400	8056735	4445	4445	4445	4445	1
659	20230728	094300	8052290	4445	4445	4445	4445	13
660	20230728	094200	7994505	4445	4445	4445	4445	35
661	20230728	094100	7838930	4445	4445	4445	4445	21
662	20230728	094000	7745585	4425	4425	4425	4425	0
663	20230728	093900	7745585	4425	4435	4435	4425	82
664	20230728	093800	7382035	4435	4435	4435	4435	79
665	20230728	093700	7031670	4435	4445	4445	4435	57
666	20230728	093600	6778425	4445	4445	4445	4445	17
667	20230728	093500	6702860	4460	4445	4460	4445	7
668	20230728	093400	6671685	4445	4445	4445	4445	13
669	20230728	093300	6613900	4440	4440	4440	4440	0
670	20230728	093200	6613900	4440	4460	4460	4440	22
671	20230728	093100	6516040	4435	4435	4435	4435	2
672	20230728	093000	6507170	4455	4435	4455	4435	112
673	20230728	092900	6008450	4455	4455	4455	4455	0
674	20230728	092800	6008450	4455	4435	4455	4435	22
675	20230728	092700	5910680	4455	4455	4455	4455	100
676	20230728	092600	5465180	4435	4435	4435	4435	12
677	20230728	092500	5411960	4435	4435	4435	4435	0
678	20230728	092400	5411960	4435	4435	4435	4435	12
679	20230728	092300	5358740	4450	4445	4450	4445	100
680	20230728	092200	4913925	4435	4435	4435	4435	13
681	20230728	092100	4856270	4435	4435	4435	4435	0
682	20230728	092000	4856270	4435	4415	4455	4415	118
683	20230728	091900	4331730	4410	4410	4410	4410	12
684	20230728	091800	4278810	4410	4415	4415	4410	468
685	20230728	091700	2213545	4410	4410	4410	4410	12
686	20230728	091600	2160625	4430	4430	4430	4430	366
687	20230728	091500	539245	4430	4430	4430	4430	12
688	20230728	091400	486085	4430	4430	4430	4430	0
689	20230728	091300	486085	4430	4430	4430	4430	12
690	20230728	091200	432925	4415	4415	4415	4415	0
691	20230728	091100	432925	4415	4415	4415	4415	13
692	20230728	091000	375530	4455	4410	4455	4410	20
693	20230728	090900	287050	4410	4410	4410	4410	10
694	20230728	090800	242950	4440	4440	4440	4440	0
695	20230728	090700	242950	4440	4440	4440	4440	1
696	20230728	090600	238510	4455	4455	4455	4455	2
697	20230728	090500	229600	4410	4410	4410	4410	12
698	20230728	090400	176680	4410	4410	4410	4410	0
699	20230728	090300	176680	4410	4415	4455	4410	36
700	20230728	090200	17680	4415	4415	4415	4415	2
701	20230728	090100	8850	4425	4425	4425	4425	0
702	20230728	090000	8850	4425	4425	4425	4425	2