KissMeData/448740/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	205700	127042430	9700	9700	9700	9700	124
3	20230728	205600	127042430	9700	9700	9700	9700	0
4	20230728	205500	127042430	9700	9700	9700	9700	0
5	20230728	205400	127042430	9700	9700	9700	9700	0
6	20230728	205300	127042430	9700	9700	9700	9700	0
7	20230728	205200	127042430	9700	9700	9700	9700	0
8	20230728	205100	127042430	9700	9700	9700	9700	0
9	20230728	205000	127042430	9700	9700	9700	9700	0
10	20230728	204900	127042430	9700	9700	9700	9700	0
11	20230728	204800	127042430	9700	9700	9700	9700	0
12	20230728	204700	127042430	9700	9700	9700	9700	0
13	20230728	204600	127042430	9700	9700	9700	9700	0
14	20230728	204500	127042430	9700	9700	9700	9700	0
15	20230728	204400	127042430	9700	9700	9700	9700	0
16	20230728	204300	127042430	9700	9700	9700	9700	0
17	20230728	204200	127042430	9700	9700	9700	9700	0
18	20230728	204100	127042430	9700	9700	9700	9700	0
19	20230728	204000	127042430	9700	9700	9700	9700	0
20	20230728	203900	127042430	9700	9700	9700	9700	0
21	20230728	203800	127042430	9700	9700	9700	9700	0
22	20230728	203700	127042430	9700	9700	9700	9700	0
23	20230728	203600	127042430	9700	9700	9700	9700	0
24	20230728	203500	127042430	9700	9700	9700	9700	0
25	20230728	203400	127042430	9700	9700	9700	9700	0
26	20230728	203300	127042430	9700	9700	9700	9700	0
27	20230728	203200	127042430	9700	9700	9700	9700	0
28	20230728	203100	127042430	9700	9700	9700	9700	0
29	20230728	203000	127042430	9700	9700	9700	9700	0
30	20230728	202900	127042430	9700	9700	9700	9700	0
31	20230728	202800	127042430	9700	9700	9700	9700	0
32	20230728	202700	127042430	9700	9700	9700	9700	124
33	20230728	202600	127042430	9700	9700	9700	9700	0
34	20230728	202500	127042430	9700	9700	9700	9700	0
35	20230728	202400	127042430	9700	9700	9700	9700	0
36	20230728	202300	127042430	9700	9700	9700	9700	0
37	20230728	202200	127042430	9700	9700	9700	9700	0
38	20230728	202100	127042430	9700	9700	9700	9700	0
39	20230728	202000	127042430	9700	9700	9700	9700	0
40	20230728	201900	127042430	9700	9700	9700	9700	0
41	20230728	201800	127042430	9700	9700	9700	9700	0
42	20230728	201700	127042430	9700	9700	9700	9700	0
43	20230728	201600	127042430	9700	9700	9700	9700	0
44	20230728	201500	127042430	9700	9700	9700	9700	0
45	20230728	201400	127042430	9700	9700	9700	9700	0
46	20230728	201300	127042430	9700	9700	9700	9700	0
47	20230728	201200	127042430	9700	9700	9700	9700	0
48	20230728	201100	127042430	9700	9700	9700	9700	0
49	20230728	201000	127042430	9700	9700	9700	9700	0
50	20230728	200900	127042430	9700	9700	9700	9700	0
51	20230728	200800	127042430	9700	9700	9700	9700	0
52	20230728	200700	127042430	9700	9700	9700	9700	0
53	20230728	200600	127042430	9700	9700	9700	9700	0
54	20230728	200500	127042430	9700	9700	9700	9700	0
55	20230728	200400	127042430	9700	9700	9700	9700	0
56	20230728	200300	127042430	9700	9700	9700	9700	0
57	20230728	200200	127042430	9700	9700	9700	9700	0
58	20230728	200100	127042430	9700	9700	9700	9700	0
59	20230728	200000	127042430	9700	9700	9700	9700	0
60	20230728	195900	127042430	9700	9700	9700	9700	0
61	20230728	195800	127042430	9700	9700	9700	9700	0
62	20230728	195700	127042430	9700	9700	9700	9700	124
63	20230728	195600	127042430	9700	9700	9700	9700	0
64	20230728	195500	127042430	9700	9700	9700	9700	0
65	20230728	195400	127042430	9700	9700	9700	9700	0
66	20230728	195300	127042430	9700	9700	9700	9700	0
67	20230728	195200	127042430	9700	9700	9700	9700	0
68	20230728	195100	127042430	9700	9700	9700	9700	0
69	20230728	195000	127042430	9700	9700	9700	9700	0
70	20230728	194900	127042430	9700	9700	9700	9700	0
71	20230728	194800	127042430	9700	9700	9700	9700	0
72	20230728	194700	127042430	9700	9700	9700	9700	0
73	20230728	194600	127042430	9700	9700	9700	9700	0
74	20230728	194500	127042430	9700	9700	9700	9700	0
75	20230728	194400	127042430	9700	9700	9700	9700	0
76	20230728	194300	127042430	9700	9700	9700	9700	0
77	20230728	194200	127042430	9700	9700	9700	9700	0
78	20230728	194100	127042430	9700	9700	9700	9700	0
79	20230728	194000	127042430	9700	9700	9700	9700	0
80	20230728	193900	127042430	9700	9700	9700	9700	0
81	20230728	193800	127042430	9700	9700	9700	9700	0
82	20230728	193700	127042430	9700	9700	9700	9700	0
83	20230728	193600	127042430	9700	9700	9700	9700	0
84	20230728	193500	127042430	9700	9700	9700	9700	0
85	20230728	193400	127042430	9700	9700	9700	9700	0
86	20230728	193300	127042430	9700	9700	9700	9700	0
87	20230728	193200	127042430	9700	9700	9700	9700	0
88	20230728	193100	127042430	9700	9700	9700	9700	0
89	20230728	193000	127042430	9700	9700	9700	9700	0
90	20230728	192900	127042430	9700	9700	9700	9700	0
91	20230728	192800	127042430	9700	9700	9700	9700	0
92	20230728	192700	127042430	9700	9700	9700	9700	124
93	20230728	192600	127042430	9700	9700	9700	9700	0
94	20230728	192500	127042430	9700	9700	9700	9700	0
95	20230728	192400	127042430	9700	9700	9700	9700	0
96	20230728	192300	127042430	9700	9700	9700	9700	0
97	20230728	192200	127042430	9700	9700	9700	9700	0
98	20230728	192100	127042430	9700	9700	9700	9700	0
99	20230728	192000	127042430	9700	9700	9700	9700	0
100	20230728	191900	127042430	9700	9700	9700	9700	0
101	20230728	191800	127042430	9700	9700	9700	9700	0
102	20230728	191700	127042430	9700	9700	9700	9700	0
103	20230728	191600	127042430	9700	9700	9700	9700	0
104	20230728	191500	127042430	9700	9700	9700	9700	0
105	20230728	191400	127042430	9700	9700	9700	9700	0
106	20230728	191300	127042430	9700	9700	9700	9700	0
107	20230728	191200	127042430	9700	9700	9700	9700	0
108	20230728	191100	127042430	9700	9700	9700	9700	0
109	20230728	191000	127042430	9700	9700	9700	9700	0
110	20230728	190900	127042430	9700	9700	9700	9700	0
111	20230728	190800	127042430	9700	9700	9700	9700	0
112	20230728	190700	127042430	9700	9700	9700	9700	0
113	20230728	190600	127042430	9700	9700	9700	9700	0
114	20230728	190500	127042430	9700	9700	9700	9700	0
115	20230728	190400	127042430	9700	9700	9700	9700	0
116	20230728	190300	127042430	9700	9700	9700	9700	0
117	20230728	190200	127042430	9700	9700	9700	9700	0
118	20230728	190100	127042430	9700	9700	9700	9700	0
119	20230728	190000	127042430	9700	9700	9700	9700	0
120	20230728	185900	127042430	9700	9700	9700	9700	0
121	20230728	185800	127042430	9700	9700	9700	9700	0
122	20230728	185700	127042430	9700	9700	9700	9700	124
123	20230728	185600	127042430	9700	9700	9700	9700	0
124	20230728	185500	127042430	9700	9700	9700	9700	0
125	20230728	185400	127042430	9700	9700	9700	9700	0
126	20230728	185300	127042430	9700	9700	9700	9700	0
127	20230728	185200	127042430	9700	9700	9700	9700	0
128	20230728	185100	127042430	9700	9700	9700	9700	0
129	20230728	185000	127042430	9700	9700	9700	9700	0
130	20230728	184900	127042430	9700	9700	9700	9700	0
131	20230728	184800	127042430	9700	9700	9700	9700	0
132	20230728	184700	127042430	9700	9700	9700	9700	0
133	20230728	184600	127042430	9700	9700	9700	9700	0
134	20230728	184500	127042430	9700	9700	9700	9700	0
135	20230728	184400	127042430	9700	9700	9700	9700	0
136	20230728	184300	127042430	9700	9700	9700	9700	0
137	20230728	184200	127042430	9700	9700	9700	9700	0
138	20230728	184100	127042430	9700	9700	9700	9700	0
139	20230728	184000	127042430	9700	9700	9700	9700	0
140	20230728	183900	127042430	9700	9700	9700	9700	0
141	20230728	183800	127042430	9700	9700	9700	9700	0
142	20230728	183700	127042430	9700	9700	9700	9700	0
143	20230728	183600	127042430	9700	9700	9700	9700	0
144	20230728	183500	127042430	9700	9700	9700	9700	0
145	20230728	183400	127042430	9700	9700	9700	9700	0
146	20230728	183300	127042430	9700	9700	9700	9700	0
147	20230728	183200	127042430	9700	9700	9700	9700	0
148	20230728	183100	127042430	9700	9700	9700	9700	0
149	20230728	183000	127042430	9700	9700	9700	9700	0
150	20230728	182900	127042430	9700	9700	9700	9700	0
151	20230728	182800	127042430	9700	9700	9700	9700	0
152	20230728	182700	127042430	9700	9700	9700	9700	124
153	20230728	182600	127042430	9700	9700	9700	9700	0
154	20230728	182500	127042430	9700	9700	9700	9700	0
155	20230728	182400	127042430	9700	9700	9700	9700	0
156	20230728	182300	127042430	9700	9700	9700	9700	0
157	20230728	182200	127042430	9700	9700	9700	9700	0
158	20230728	182100	127042430	9700	9700	9700	9700	0
159	20230728	182000	127042430	9700	9700	9700	9700	0
160	20230728	181900	127042430	9700	9700	9700	9700	0
161	20230728	181800	127042430	9700	9700	9700	9700	0
162	20230728	181700	127042430	9700	9700	9700	9700	0
163	20230728	181600	127042430	9700	9700	9700	9700	0
164	20230728	181500	127042430	9700	9700	9700	9700	0
165	20230728	181400	127042430	9700	9700	9700	9700	0
166	20230728	181300	127042430	9700	9700	9700	9700	0
167	20230728	181200	127042430	9700	9700	9700	9700	0
168	20230728	181100	127042430	9700	9700	9700	9700	0
169	20230728	181000	127042430	9700	9700	9700	9700	0
170	20230728	180900	127042430	9700	9700	9700	9700	0
171	20230728	180800	127042430	9700	9700	9700	9700	0
172	20230728	180700	127042430	9700	9700	9700	9700	0
173	20230728	180600	127042430	9700	9700	9700	9700	0
174	20230728	180500	127042430	9700	9700	9700	9700	0
175	20230728	180400	127042430	9700	9700	9700	9700	0
176	20230728	180300	127042430	9700	9700	9700	9700	0
177	20230728	180200	127042430	9700	9700	9700	9700	0
178	20230728	180100	127042430	9700	9700	9700	9700	0
179	20230728	180000	127042430	9700	9700	9700	9700	0
180	20230728	175900	127042430	9700	9700	9700	9700	0
181	20230728	175800	127042430	9700	9700	9700	9700	0
182	20230728	175700	127042430	9700	9700	9700	9700	124
183	20230728	175600	127042430	9700	9700	9700	9700	0
184	20230728	175500	127042430	9700	9700	9700	9700	0
185	20230728	175400	127042430	9700	9700	9700	9700	0
186	20230728	175300	127042430	9700	9700	9700	9700	0
187	20230728	175200	127042430	9700	9700	9700	9700	0
188	20230728	175100	127042430	9700	9700	9700	9700	0
189	20230728	175000	127042430	9700	9700	9700	9700	0
190	20230728	174900	127042430	9700	9700	9700	9700	0
191	20230728	174800	127042430	9700	9700	9700	9700	0
192	20230728	174700	127042430	9700	9700	9700	9700	0
193	20230728	174600	127042430	9700	9700	9700	9700	0
194	20230728	174500	127042430	9700	9700	9700	9700	0
195	20230728	174400	127042430	9700	9700	9700	9700	0
196	20230728	174300	127042430	9700	9700	9700	9700	0
197	20230728	174200	127042430	9700	9700	9700	9700	0
198	20230728	174100	127042430	9700	9700	9700	9700	0
199	20230728	174000	127042430	9700	9700	9700	9700	0
200	20230728	173900	127042430	9700	9700	9700	9700	0
201	20230728	173800	127042430	9700	9700	9700	9700	0
202	20230728	173700	127042430	9700	9700	9700	9700	0
203	20230728	173600	127042430	9700	9700	9700	9700	0
204	20230728	173500	127042430	9700	9700	9700	9700	0
205	20230728	173400	127042430	9700	9700	9700	9700	0
206	20230728	173300	127042430	9700	9700	9700	9700	0
207	20230728	173200	127042430	9700	9700	9700	9700	0
208	20230728	173100	127042430	9700	9700	9700	9700	0
209	20230728	173000	127042430	9700	9700	9700	9700	0
210	20230728	172900	127042430	9700	9700	9700	9700	0
211	20230728	172800	127042430	9700	9700	9700	9700	0
212	20230728	172700	127042430	9700	9700	9700	9700	124
213	20230728	172600	127042430	9700	9700	9700	9700	0
214	20230728	172500	127042430	9700	9700	9700	9700	0
215	20230728	172400	127042430	9700	9700	9700	9700	0
216	20230728	172300	127042430	9700	9700	9700	9700	0
217	20230728	172200	127042430	9700	9700	9700	9700	0
218	20230728	172100	127042430	9700	9700	9700	9700	0
219	20230728	172000	127042430	9700	9700	9700	9700	0
220	20230728	171900	127042430	9700	9700	9700	9700	0
221	20230728	171800	127042430	9700	9700	9700	9700	0
222	20230728	171700	127042430	9700	9700	9700	9700	0
223	20230728	171600	127042430	9700	9700	9700	9700	0
224	20230728	171500	127042430	9700	9700	9700	9700	0
225	20230728	171400	127042430	9700	9700	9700	9700	0
226	20230728	171300	127042430	9700	9700	9700	9700	0
227	20230728	171200	127042430	9700	9700	9700	9700	0
228	20230728	171100	127042430	9700	9700	9700	9700	0
229	20230728	171000	127042430	9700	9700	9700	9700	0
230	20230728	170900	127042430	9700	9700	9700	9700	0
231	20230728	170800	127042430	9700	9700	9700	9700	0
232	20230728	170700	127042430	9700	9700	9700	9700	0
233	20230728	170600	127042430	9700	9700	9700	9700	0
234	20230728	170500	127042430	9700	9700	9700	9700	0
235	20230728	170400	127042430	9700	9700	9700	9700	0
236	20230728	170300	127042430	9700	9700	9700	9700	0
237	20230728	170200	127042430	9700	9700	9700	9700	0
238	20230728	170100	127042430	9700	9700	9700	9700	0
239	20230728	170000	127042430	9700	9700	9700	9700	0
240	20230728	165900	127042430	9700	9700	9700	9700	0
241	20230728	165800	127042430	9700	9700	9700	9700	0
242	20230728	165700	127042430	9700	9700	9700	9700	124
243	20230728	165600	127042430	9700	9700	9700	9700	0
244	20230728	165500	127042430	9700	9700	9700	9700	0
245	20230728	165400	127042430	9700	9700	9700	9700	0
246	20230728	165300	127042430	9700	9700	9700	9700	0
247	20230728	165200	127042430	9700	9700	9700	9700	0
248	20230728	165100	127042430	9700	9700	9700	9700	0
249	20230728	165000	127042430	9700	9700	9700	9700	0
250	20230728	164900	127042430	9700	9700	9700	9700	0
251	20230728	164800	127042430	9700	9700	9700	9700	0
252	20230728	164700	127042430	9700	9700	9700	9700	0
253	20230728	164600	127042430	9700	9700	9700	9700	0
254	20230728	164500	127042430	9700	9700	9700	9700	0
255	20230728	164400	127042430	9700	9700	9700	9700	0
256	20230728	164300	127042430	9700	9700	9700	9700	0
257	20230728	164200	127042430	9700	9700	9700	9700	0
258	20230728	164100	127042430	9700	9700	9700	9700	0
259	20230728	164000	127042430	9700	9700	9700	9700	0
260	20230728	163900	127042430	9700	9700	9700	9700	0
261	20230728	163800	127042430	9700	9700	9700	9700	0
262	20230728	163700	127042430	9700	9700	9700	9700	0
263	20230728	163600	127042430	9700	9700	9700	9700	0
264	20230728	163500	127042430	9700	9700	9700	9700	0
265	20230728	163400	127042430	9700	9700	9700	9700	0
266	20230728	163300	127042430	9700	9700	9700	9700	0
267	20230728	163200	127042430	9700	9700	9700	9700	0
268	20230728	163100	127042430	9700	9700	9700	9700	0
269	20230728	163000	127042430	9700	9700	9700	9700	0
270	20230728	162900	127042430	9700	9700	9700	9700	0
271	20230728	162800	127042430	9700	9700	9700	9700	0
272	20230728	162700	127042430	9700	9700	9700	9700	124
273	20230728	162600	127042430	9700	9700	9700	9700	0
274	20230728	162500	127042430	9700	9700	9700	9700	0
275	20230728	162400	127042430	9700	9700	9700	9700	0
276	20230728	162300	127042430	9700	9700	9700	9700	0
277	20230728	162200	127042430	9700	9700	9700	9700	0
278	20230728	162100	127042430	9700	9700	9700	9700	0
279	20230728	162000	127042430	9700	9700	9700	9700	0
280	20230728	161900	127042430	9700	9700	9700	9700	0
281	20230728	161800	127042430	9700	9700	9700	9700	0
282	20230728	161700	127042430	9700	9700	9700	9700	0
283	20230728	161600	127042430	9700	9700	9700	9700	0
284	20230728	161500	127042430	9700	9700	9700	9700	0
285	20230728	161400	127042430	9700	9700	9700	9700	0
286	20230728	161300	127042430	9700	9700	9700	9700	0
287	20230728	161200	127042430	9700	9700	9700	9700	0
288	20230728	161100	127042430	9700	9700	9700	9700	0
289	20230728	161000	127042430	9700	9700	9700	9700	0
290	20230728	160900	127042430	9700	9700	9700	9700	0
291	20230728	160800	127042430	9700	9700	9700	9700	0
292	20230728	160700	127042430	9700	9700	9700	9700	0
293	20230728	160600	127042430	9700	9700	9700	9700	0
294	20230728	160500	127042430	9700	9700	9700	9700	0
295	20230728	160400	127042430	9700	9700	9700	9700	0
296	20230728	160300	127042430	9700	9700	9700	9700	0
297	20230728	160200	127042430	9700	9700	9700	9700	0
298	20230728	160100	127042430	9700	9700	9700	9700	0
299	20230728	160000	127042430	9700	9700	9700	9700	0
300	20230728	155900	127042430	9700	9700	9700	9700	0
301	20230728	155800	127042430	9700	9700	9700	9700	0
302	20230728	155700	127042430	9700	9700	9700	9700	124
303	20230728	155600	127042430	9700	9700	9700	9700	0
304	20230728	155500	127042430	9700	9700	9700	9700	0
305	20230728	155400	127042430	9700	9700	9700	9700	0
306	20230728	155300	127042430	9700	9700	9700	9700	0
307	20230728	155200	127042430	9700	9700	9700	9700	0
308	20230728	155100	127042430	9700	9700	9700	9700	0
309	20230728	155000	127042430	9700	9700	9700	9700	0
310	20230728	154900	127042430	9700	9700	9700	9700	0
311	20230728	154800	127042430	9700	9700	9700	9700	0
312	20230728	154700	127042430	9700	9700	9700	9700	0
313	20230728	154600	127042430	9700	9700	9700	9700	0
314	20230728	154500	127042430	9700	9700	9700	9700	0
315	20230728	154400	127042430	9700	9700	9700	9700	0
316	20230728	154300	127042430	9700	9700	9700	9700	0
317	20230728	154200	127042430	9700	9700	9700	9700	0
318	20230728	154100	127042430	9700	9700	9700	9700	0
319	20230728	154000	127042430	9700	9700	9700	9700	0
320	20230728	153900	127042430	9700	9700	9700	9700	0
321	20230728	153800	127042430	9700	9700	9700	9700	0
322	20230728	153700	127042430	9700	9700	9700	9700	0
323	20230728	153600	127042430	9700	9700	9700	9700	0
324	20230728	153500	127042430	9700	9700	9700	9700	0
325	20230728	153400	127042430	9700	9700	9700	9700	0
326	20230728	153300	127042430	9700	9700	9700	9700	0
327	20230728	153200	127042430	9700	9700	9700	9700	0
328	20230728	153100	127042430	9700	9700	9700	9700	0
329	20230728	153000	127042430	9700	9700	9700	9700	124
330	20230728	152900	125839630	9720	9720	9720	9720	0
331	20230728	152800	125839630	9720	9720	9720	9720	0
332	20230728	152700	125839630	9720	9720	9720	9720	0
333	20230728	152600	125839630	9720	9720	9720	9720	0
334	20230728	152500	125839630	9720	9720	9720	9720	0
335	20230728	152400	125839630	9720	9720	9720	9720	0
336	20230728	152300	125839630	9720	9720	9720	9720	0
337	20230728	152200	125839630	9720	9720	9720	9720	0
338	20230728	152100	125839630	9720	9720	9720	9720	0
339	20230728	152000	125839630	9720	9720	9720	9720	0
340	20230728	151900	125839630	9720	9720	9720	9720	0
341	20230728	151800	125839630	9720	9700	9720	9700	31
342	20230728	151700	125538890	9700	9700	9700	9700	21
343	20230728	151600	125335190	9700	9700	9700	9700	0
344	20230728	151500	125335190	9700	9700	9700	9700	20
345	20230728	151400	125141190	9700	9700	9700	9700	29
346	20230728	151300	124859890	9700	9700	9700	9700	21
347	20230728	151200	124656190	9700	9700	9700	9700	0
348	20230728	151100	124656190	9700	9700	9700	9700	21
349	20230728	151000	124452490	9700	9700	9700	9700	30
350	20230728	150900	124161490	9700	9700	9700	9700	20
351	20230728	150800	123967490	9690	9690	9690	9690	0
352	20230728	150700	123967490	9690	9690	9690	9690	50
353	20230728	150600	123482990	9690	9690	9690	9690	0
354	20230728	150500	123482990	9690	9690	9690	9690	24
355	20230728	150400	123250430	9690	9690	9690	9690	0
356	20230728	150300	123250430	9690	9690	9690	9690	50
357	20230728	150200	122765930	9690	9690	9690	9690	3
358	20230728	150100	122736860	9690	9690	9690	9690	21
359	20230728	150000	122533370	9720	9700	9720	9700	6
360	20230728	145900	122475130	9690	9690	9690	9690	51
361	20230728	145800	121980940	9690	9690	9690	9690	21
362	20230728	145700	121777450	9690	9690	9690	9690	3
363	20230728	145600	121748380	9690	9690	9690	9690	49
364	20230728	145500	121273570	9690	9690	9690	9690	0
365	20230728	145400	121273570	9690	9690	9690	9690	21
366	20230728	145300	121070080	9690	9700	9700	9690	29
367	20230728	145200	120788960	9710	9710	9710	9710	4021
368	20230728	145100	81745050	9710	9710	9710	9710	0
369	20230728	145000	81745050	9710	9710	9710	9710	21
370	20230728	144900	81541140	9700	9700	9700	9700	29
371	20230728	144800	81259840	9700	9700	9700	9700	21
372	20230728	144700	81056140	9700	9700	9700	9700	4
373	20230728	144600	81017340	9700	9700	9710	9700	41
374	20230728	144500	80619630	9700	9700	9710	9700	43
375	20230728	144400	80202510	9700	9700	9700	9700	20
376	20230728	144300	80008510	9700	9700	9700	9700	0
377	20230728	144200	80008510	9700	9700	9700	9700	21
378	20230728	144100	79804810	9700	9700	9700	9700	50
379	20230728	144000	79319810	9700	9700	9700	9700	0
380	20230728	143900	79319810	9700	9700	9700	9700	24
381	20230728	143800	79087010	9700	9690	9700	9690	46
382	20230728	143700	78641100	9700	9700	9700	9700	4
383	20230728	143600	78602300	9700	9700	9700	9700	16
384	20230728	143500	78447100	9690	9690	9690	9690	51
385	20230728	143400	77952910	9700	9700	9700	9700	0
386	20230728	143300	77952910	9700	9700	9700	9700	5
387	20230728	143200	77904410	9700	9700	9700	9700	1
388	20230728	143100	77894710	9700	9700	9700	9700	20
389	20230728	143000	77700710	9700	9700	9700	9700	30
390	20230728	142900	77409710	9700	9700	9700	9700	21
391	20230728	142800	77206010	9700	9700	9700	9700	0
392	20230728	142700	77206010	9700	9700	9700	9700	51
393	20230728	142600	76711310	9700	9700	9700	9700	0
394	20230728	142500	76711310	9700	9700	9700	9700	21
395	20230728	142400	76507610	9700	9700	9700	9700	24
396	20230728	142300	76274810	9700	9700	9700	9700	29
397	20230728	142200	75993510	9700	9700	9700	9700	21
398	20230728	142100	75789810	9700	9700	9700	9700	0
399	20230728	142000	75789810	9700	9700	9700	9700	51
400	20230728	141900	75295110	9700	9700	9700	9700	0
401	20230728	141800	75295110	9700	9700	9700	9700	20
402	20230728	141700	75101110	9700	9700	9700	9700	0
403	20230728	141600	75101110	9700	9700	9700	9700	247
404	20230728	141500	72705210	9700	9700	9700	9700	0
405	20230728	141400	72705210	9700	9700	9700	9700	37
406	20230728	141300	72346310	9700	9700	9700	9700	0
407	20230728	141200	72346310	9700	9700	9710	9700	51
408	20230728	141100	71851600	9700	9700	9700	9700	0
409	20230728	141000	71851600	9700	9700	9700	9700	21
410	20230728	140900	71647900	9700	9700	9700	9700	29
411	20230728	140800	71366600	9700	9700	9700	9700	21
412	20230728	140700	71162900	9700	9700	9700	9700	0
413	20230728	140600	71162900	9700	9700	9700	9700	20
414	20230728	140500	70968900	9700	9700	9700	9700	114
415	20230728	140400	69863100	9700	9700	9700	9700	10
416	20230728	140300	69766100	9700	9700	9700	9700	21
417	20230728	140200	69562400	9700	9700	9700	9700	32
418	20230728	140100	69252000	9700	9700	9700	9700	21
419	20230728	140000	69048300	9700	9700	9700	9700	0
420	20230728	135900	69048300	9700	9700	9700	9700	50
421	20230728	135800	68563300	9720	9720	9720	9720	0
422	20230728	135700	68563300	9720	9700	9720	9700	27
423	20230728	135600	68301330	9700	9700	9700	9700	0
424	20230728	135500	68301330	9700	9700	9700	9700	51
425	20230728	135400	67806630	9710	9710	9710	9710	108
426	20230728	135300	66757950	9700	9690	9700	9690	24
427	20230728	135200	66525190	9690	9690	9690	9690	3
428	20230728	135100	66496120	9690	9690	9690	9690	50
429	20230728	135000	66011620	9690	9690	9690	9690	0
430	20230728	134900	66011620	9690	9690	9690	9690	21
431	20230728	134800	65808130	9690	9690	9690	9690	24
432	20230728	134700	65575570	9690	9690	9690	9690	29
433	20230728	134600	65294560	9690	9690	9690	9690	21
434	20230728	134500	65091070	9690	9690	9690	9690	0
435	20230728	134400	65091070	9690	9690	9690	9690	21
436	20230728	134300	64887580	9690	9700	9700	9690	29
437	20230728	134200	64606510	9690	9690	9690	9690	20
438	20230728	134100	64412710	9690	9690	9690	9690	16
439	20230728	134000	64257670	9690	9690	9690	9690	50
440	20230728	133900	63773170	9690	9690	9690	9690	0
441	20230728	133800	63773170	9690	9690	9690	9690	21
442	20230728	133700	63569680	9690	9690	9690	9690	0
443	20230728	133600	63569680	9690	9690	9690	9690	50
444	20230728	133500	63085180	9690	9690	9690	9690	3
445	20230728	133400	63056110	9690	9690	9690	9690	21
446	20230728	133300	62852620	9690	9690	9690	9690	29
447	20230728	133200	62571610	9690	9690	9690	9690	21
448	20230728	133100	62368120	9690	9690	9690	9690	0
449	20230728	133000	62368120	9690	9690	9690	9690	21
450	20230728	132900	62164630	9690	9690	9690	9690	49
451	20230728	132800	61689820	9690	9690	9690	9690	0
452	20230728	132700	61689820	9690	9690	9690	9690	21
453	20230728	132600	61486330	9690	9690	9690	9690	3
454	20230728	132500	61457260	9690	9690	9690	9690	50
455	20230728	132400	60972760	9690	9690	9690	9690	0
456	20230728	132300	60972760	9690	9690	9690	9690	21
457	20230728	132200	60769270	9690	9690	9690	9690	33
458	20230728	132100	60449500	9690	9690	9690	9690	21
459	20230728	132000	60246010	9690	9690	9690	9690	0
460	20230728	131900	60246010	9690	9690	9690	9690	21
461	20230728	131800	60042520	9690	9690	9690	9690	29
462	20230728	131700	59761510	9690	9690	9690	9690	21
463	20230728	131600	59558020	9710	9710	9710	9710	2
464	20230728	131500	59538600	9690	9690	9690	9690	50
465	20230728	131400	59054100	9690	9690	9690	9690	0
466	20230728	131300	59054100	9690	9690	9690	9690	21
467	20230728	131200	58850610	9690	9690	9690	9690	21
468	20230728	131100	58647120	9690	9700	9700	9690	30
469	20230728	131000	58356410	9690	9690	9690	9690	21
470	20230728	130900	58152920	9690	9690	9690	9690	0
471	20230728	130800	58152920	9690	9690	9690	9690	21
472	20230728	130700	57949430	9680	9680	9680	9680	29
473	20230728	130600	57668710	9680	9680	9680	9680	21
474	20230728	130500	57465430	9680	9680	9680	9680	0
475	20230728	130400	57465430	9680	9680	9680	9680	49
476	20230728	130300	56991110	9680	9680	9680	9680	0
477	20230728	130200	56991110	9680	9680	9680	9680	21
478	20230728	130100	56787830	9680	9680	9680	9680	0
479	20230728	130000	56787830	9680	9680	9680	9680	51
480	20230728	125900	56294150	9680	9680	9680	9680	0
481	20230728	125800	56294150	9680	9680	9680	9680	24
482	20230728	125700	56061830	9680	9680	9680	9680	29
483	20230728	125600	55781110	9680	9680	9680	9680	21
484	20230728	125500	55577830	9710	9710	9710	9710	2
485	20230728	125400	55558410	9680	9680	9680	9680	21
486	20230728	125300	55355130	9680	9680	9680	9680	51
487	20230728	125200	54861450	9680	9680	9680	9680	0
488	20230728	125100	54861450	9680	9680	9680	9680	20
489	20230728	125000	54667850	9680	9680	9680	9680	1
490	20230728	124900	54658170	9680	9680	9690	9680	50
491	20230728	124800	54174120	9690	9690	9690	9690	19
492	20230728	124700	53990010	9690	9700	9710	9690	102
493	20230728	124600	53000030	9680	9680	9680	9680	29
494	20230728	124500	52719310	9680	9680	9680	9680	21
495	20230728	124400	52516030	9680	9680	9680	9680	0
496	20230728	124300	52516030	9680	9680	9680	9680	21
497	20230728	124200	52312750	9680	9680	9680	9680	29
498	20230728	124100	52032030	9680	9680	9680	9680	120
499	20230728	124000	50870430	9680	9680	9680	9680	0
500	20230728	123900	50870430	9680	9690	9690	9680	50
501	20230728	123800	50386220	9680	9680	9680	9680	0
502	20230728	123700	50386220	9680	9700	9700	9680	22
503	20230728	123600	50173220	9690	9690	9690	9690	21
504	20230728	123500	49969730	9690	9690	9690	9690	29
505	20230728	123400	49688720	9680	9680	9680	9680	21
506	20230728	123300	49485440	9680	9680	9680	9680	0
507	20230728	123200	49485440	9680	9680	9680	9680	50
508	20230728	123100	49001440	9700	9700	9700	9700	3
509	20230728	123000	48972340	9680	9680	9680	9680	21
510	20230728	122900	48769060	9680	9680	9680	9680	0
511	20230728	122800	48769060	9680	9680	9680	9680	50
512	20230728	122700	48285060	9680	9680	9680	9680	0
513	20230728	122600	48285060	9680	9680	9680	9680	20
514	20230728	122500	48091460	9680	9680	9680	9680	3
515	20230728	122400	48062420	9680	9680	9680	9680	53
516	20230728	122300	47549380	9680	9680	9680	9680	0
517	20230728	122200	47549380	9680	9680	9680	9680	106
518	20230728	122100	46523300	9680	9680	9680	9680	30
519	20230728	122000	46232900	9680	9680	9680	9680	21
520	20230728	121900	46029620	9690	9680	9690	9680	40
521	20230728	121800	45642230	9680	9680	9680	9680	3
522	20230728	121700	45613190	9680	9680	9680	9680	79
523	20230728	121600	44848470	9690	9690	9690	9690	0
524	20230728	121500	44848470	9690	9690	9690	9690	2
525	20230728	121400	44829090	9690	9690	9690	9690	4
526	20230728	121300	44790330	9680	9680	9680	9680	49
527	20230728	121200	44316010	9680	9680	9680	9680	0
528	20230728	121100	44316010	9680	9680	9680	9680	21
529	20230728	121000	44112730	9680	9680	9680	9680	0
530	20230728	120900	44112730	9680	9680	9680	9680	50
531	20230728	120800	43628730	9680	9680	9680	9680	0
532	20230728	120700	43628730	9680	9700	9700	9680	23
533	20230728	120600	43406050	9680	9680	9680	9680	29
534	20230728	120500	43125330	9680	9680	9680	9680	21
535	20230728	120400	42922050	9680	9680	9680	9680	0
536	20230728	120300	42922050	9680	9680	9680	9680	40
537	20230728	120200	42534850	9690	9690	9690	9690	10
538	20230728	120100	42437950	9690	9690	9690	9690	20
539	20230728	120000	42244150	9690	9690	9690	9690	21
540	20230728	115900	42040660	9690	9690	9690	9690	33
541	20230728	115800	41720890	9690	9690	9690	9690	21
542	20230728	115700	41517400	9690	9690	9690	9690	4
543	20230728	115600	41478640	9700	9690	9700	9690	26
544	20230728	115500	41226650	9690	9690	9690	9690	29
545	20230728	115400	40945640	9690	9690	9690	9690	21
546	20230728	115300	40742150	9690	9690	9690	9690	0
547	20230728	115200	40742150	9690	9690	9690	9690	51
548	20230728	115100	40247960	9700	9700	9700	9700	0
549	20230728	115000	40247960	9700	9690	9700	9690	22
550	20230728	114900	40034770	9690	9690	9690	9690	0
551	20230728	114800	40034770	9690	9690	9690	9690	49
552	20230728	114700	39559960	9690	9690	9690	9690	0
553	20230728	114600	39559960	9690	9690	9690	9690	21
554	20230728	114500	39356470	9690	9690	9690	9690	29
555	20230728	114400	39075460	9690	9690	9690	9690	21
556	20230728	114300	38871970	9690	9690	9690	9690	21
557	20230728	114200	38668480	9690	9690	9690	9690	0
558	20230728	114100	38668480	9690	9690	9690	9690	53
559	20230728	114000	38154910	9690	9690	9690	9690	0
560	20230728	113900	38154910	9690	9690	9690	9690	21
561	20230728	113800	37951420	9700	9700	9700	9700	11
562	20230728	113700	37844720	9690	9690	9690	9690	50
563	20230728	113600	37360220	9690	9690	9690	9690	3
564	20230728	113500	37331150	9690	9690	9690	9690	20
565	20230728	113400	37137350	9690	9690	9690	9690	40
566	20230728	113300	36749750	9690	9690	9690	9690	21
567	20230728	113200	36546260	9690	9690	9690	9690	0
568	20230728	113100	36546260	9690	9690	9690	9690	21
569	20230728	113000	36342770	9690	9690	9690	9690	29
570	20230728	112900	36061760	9690	9690	9690	9690	21
571	20230728	112800	35858270	9690	9690	9690	9690	0
572	20230728	112700	35858270	9690	9690	9690	9690	50
573	20230728	112600	35373770	9690	9690	9690	9690	21
574	20230728	112500	35170280	9690	9690	9690	9690	0
575	20230728	112400	35170280	9690	9690	9690	9690	20
576	20230728	112300	34976480	9690	9690	9690	9690	40
577	20230728	112200	34588880	9690	9690	9690	9690	21
578	20230728	112100	34385390	9690	9690	9690	9690	3
579	20230728	112000	34356320	9690	9690	9690	9690	50
580	20230728	111900	33871820	9690	9690	9690	9690	0
581	20230728	111800	33871820	9690	9690	9690	9690	21
582	20230728	111700	33668330	9690	9690	9690	9690	0
583	20230728	111600	33668330	9690	9690	9690	9690	50
584	20230728	111500	33183830	9690	9690	9690	9690	0
585	20230728	111400	33183830	9690	9690	9690	9690	21
586	20230728	111300	32980340	9690	9690	9690	9690	29
587	20230728	111200	32699330	9690	9710	9710	9690	23
588	20230728	111100	32476420	9690	9690	9690	9690	0
589	20230728	111000	32476420	9690	9690	9690	9690	20
590	20230728	110900	32282620	9690	9690	9690	9690	29
591	20230728	110800	32001610	9690	9690	9690	9690	21
592	20230728	110700	31798120	9690	9690	9690	9690	21
593	20230728	110600	31594630	9690	9690	9690	9690	0
594	20230728	110500	31594630	9690	9690	9690	9690	50
595	20230728	110400	31110130	9690	9690	9690	9690	0
596	20230728	110300	31110130	9690	9690	9690	9690	21
597	20230728	110200	30906640	9690	9700	9700	9690	29
598	20230728	110100	30625530	9690	9690	9690	9690	21
599	20230728	110000	30422040	9690	9690	9690	9690	0
600	20230728	105900	30422040	9690	9690	9690	9690	20
601	20230728	105800	30228240	9690	9690	9690	9690	29
602	20230728	105700	29947230	9690	9690	9690	9690	21
603	20230728	105600	29743740	9690	9690	9690	9690	0
604	20230728	105500	29743740	9690	9690	9690	9690	51
605	20230728	105400	29249550	9690	9690	9690	9690	0
606	20230728	105300	29249550	9690	9690	9690	9690	21
607	20230728	105200	29046060	9690	9690	9690	9690	3
608	20230728	105100	29016990	9690	9690	9690	9690	51
609	20230728	105000	28522800	9690	9690	9690	9690	21
610	20230728	104900	28319310	9690	9690	9690	9690	0
611	20230728	104800	28319310	9690	9690	9690	9690	54
612	20230728	104700	27796050	9690	9690	9690	9690	0
613	20230728	104600	27796050	9690	9690	9690	9690	20
614	20230728	104500	27602250	9700	9700	9700	9700	2
615	20230728	104400	27582850	9690	9690	9690	9690	50
616	20230728	104300	27098350	9690	9690	9690	9690	0
617	20230728	104200	27098350	9690	9690	9690	9690	21
618	20230728	104100	26894860	9690	9690	9690	9690	32
619	20230728	104000	26584780	9690	9690	9690	9690	21
620	20230728	103900	26381290	9690	9690	9690	9690	0
621	20230728	103800	26381290	9690	9690	9690	9690	21
622	20230728	103700	26177800	9690	9690	9690	9690	33
623	20230728	103600	25858030	9690	9690	9690	9690	42
624	20230728	103500	25451050	9690	9690	9690	9690	0
625	20230728	103400	25451050	9690	9690	9690	9690	51
626	20230728	103300	24956860	9690	9690	9690	9690	0
627	20230728	103200	24956860	9690	9690	9690	9690	20
628	20230728	103100	24763060	9690	9690	9690	9690	21
629	20230728	103000	24559570	9690	9690	9690	9690	30
630	20230728	102900	24268870	9690	9690	9690	9690	21
631	20230728	102800	24065380	9710	9710	9710	9710	1
632	20230728	102700	24055670	9680	9680	9680	9680	21
633	20230728	102600	23852390	9680	9680	9680	9680	29
634	20230728	102500	23571670	9680	9680	9680	9680	21
635	20230728	102400	23368390	9680	9680	9680	9680	132
636	20230728	102300	22090630	9690	9690	9690	9690	399
637	20230728	102200	18224320	9690	9690	9690	9690	0
638	20230728	102100	18224320	9690	9690	9690	9690	20
639	20230728	102000	18030520	9690	9690	9690	9690	0
640	20230728	101900	18030520	9690	9690	9690	9690	58
641	20230728	101800	17468500	9690	9690	9690	9690	2
642	20230728	101700	17449120	9690	9690	9690	9690	24
643	20230728	101600	17216560	9690	9690	9690	9690	233
644	20230728	101500	14958790	9690	9690	9690	9690	21
645	20230728	101400	14755300	9690	9690	9690	9690	21
646	20230728	101300	14551810	9680	9680	9680	9680	0
647	20230728	101200	14551810	9680	9680	9690	9680	50
648	20230728	101100	14067710	9680	9680	9680	9680	0
649	20230728	101000	14067710	9680	9680	9680	9680	24
650	20230728	100900	13835390	9680	9690	9690	9680	29
651	20230728	100800	13554570	9680	9680	9680	9680	20
652	20230728	100700	13360970	9680	9680	9680	9680	0
653	20230728	100600	13360970	9680	9680	9680	9680	21
654	20230728	100500	13157690	9680	9690	9690	9680	30
655	20230728	100400	12867190	9680	9680	9680	9680	28
656	20230728	100300	12596150	9680	9680	9680	9680	0
657	20230728	100200	12596150	9680	9680	9680	9680	51
658	20230728	100100	12102470	9680	9680	9680	9680	0
659	20230728	100000	12102470	9680	9680	9680	9680	21
660	20230728	095900	11899190	9680	9680	9680	9680	0
661	20230728	095800	11899190	9680	9680	9680	9680	50
662	20230728	095700	11415190	9680	9680	9680	9680	20
663	20230728	095600	11221590	9700	9700	9700	9700	2
664	20230728	095500	11202190	9690	9690	9690	9690	50
665	20230728	095400	10717690	9700	9700	9700	9700	0
666	20230728	095300	10717690	9700	9690	9700	9690	22
667	20230728	095200	10504500	9680	9680	9680	9680	0
668	20230728	095100	10504500	9680	9680	9690	9680	50
669	20230728	095000	10020490	9680	9680	9680	9680	0
670	20230728	094900	10020490	9680	9680	9680	9680	21
671	20230728	094800	9817210	9680	9680	9680	9680	29
672	20230728	094700	9536490	9680	9680	9680	9680	21
673	20230728	094600	9333210	9680	9680	9680	9680	0
674	20230728	094500	9333210	9680	9680	9680	9680	21
675	20230728	094400	9129930	9690	9690	9690	9690	32
676	20230728	094300	8819850	9690	9690	9690	9690	17
677	20230728	094200	8655120	9690	9690	9690	9690	17
678	20230728	094100	8490390	9690	9690	9690	9690	33
679	20230728	094000	8170620	9710	9710	9710	9710	1
680	20230728	093900	8160910	9690	9690	9690	9690	21
681	20230728	093800	7957420	9690	9690	9690	9690	21
682	20230728	093700	7753930	9690	9690	9690	9690	30
683	20230728	093600	7463230	9690	9690	9690	9690	21
684	20230728	093500	7259740	9690	9690	9690	9690	130
685	20230728	093400	6000040	9690	9690	9690	9690	21
686	20230728	093300	5796550	9690	9690	9690	9690	30
687	20230728	093200	5505850	9690	9690	9690	9690	21
688	20230728	093100	5302360	9720	9720	9720	9720	1
689	20230728	093000	5292640	9690	9690	9690	9690	78
690	20230728	092900	4536820	9690	9690	9690	9690	0
691	20230728	092800	4536820	9690	9700	9700	9690	27
692	20230728	092700	4275130	9690	9690	9690	9690	0
693	20230728	092600	4275130	9690	9690	9690	9690	21
694	20230728	092500	4071640	9690	9690	9690	9690	0
695	20230728	092400	4071640	9690	9690	9690	9690	21
696	20230728	092300	3868150	9690	9690	9690	9690	0
697	20230728	092200	3868150	9690	9700	9700	9690	30
698	20230728	092100	3577360	9700	9700	9700	9700	22
699	20230728	092000	3363960	9700	9700	9700	9700	3
700	20230728	091900	3334860	9700	9700	9700	9700	27
701	20230728	091800	3072960	9710	9710	9710	9710	6
702	20230728	091700	3014700	9710	9690	9710	9690	39
703	20230728	091600	2636770	9710	9710	9710	9710	1
704	20230728	091500	2627060	9690	9690	9690	9690	21
705	20230728	091400	2423570	9690	9690	9690	9690	0
706	20230728	091300	2423570	9690	9690	9690	9690	30
707	20230728	091200	2132870	9710	9710	9710	9710	0
708	20230728	091100	2132870	9710	9710	9710	9710	3
709	20230728	091000	2103740	9720	9720	9720	9720	2
710	20230728	090900	2084300	9690	9690	9690	9690	21
711	20230728	090800	1880810	9720	9720	9720	9720	1
712	20230728	090700	1871090	9690	9690	9690	9690	28
713	20230728	090600	1599770	9690	9690	9690	9690	10
714	20230728	090500	1502870	9690	9690	9690	9690	27
715	20230728	090400	1241240	9690	9690	9690	9690	0
716	20230728	090300	1241240	9690	9690	9690	9690	21
717	20230728	090200	1037750	9690	9730	9730	9690	23
718	20230728	090100	814800	9700	9700	9700	9700	0
719	20230728	090000	814800	9700	9700	9700	9700	84