KissMeData/088260/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	194000	114243980	5080	5080	5080	5080	1356
3	20230728	193900	114243980	5080	5080	5080	5080	0
4	20230728	193800	114243980	5080	5080	5080	5080	0
5	20230728	193700	114243980	5080	5080	5080	5080	0
6	20230728	193600	114243980	5080	5080	5080	5080	0
7	20230728	193500	114243980	5080	5080	5080	5080	0
8	20230728	193400	114243980	5080	5080	5080	5080	0
9	20230728	193300	114243980	5080	5080	5080	5080	0
10	20230728	193200	114243980	5080	5080	5080	5080	0
11	20230728	193100	114243980	5080	5080	5080	5080	0
12	20230728	193000	114243980	5080	5080	5080	5080	0
13	20230728	192900	114243980	5080	5080	5080	5080	0
14	20230728	192800	114243980	5080	5080	5080	5080	0
15	20230728	192700	114243980	5080	5080	5080	5080	0
16	20230728	192600	114243980	5080	5080	5080	5080	0
17	20230728	192500	114243980	5080	5080	5080	5080	0
18	20230728	192400	114243980	5080	5080	5080	5080	0
19	20230728	192300	114243980	5080	5080	5080	5080	0
20	20230728	192200	114243980	5080	5080	5080	5080	0
21	20230728	192100	114243980	5080	5080	5080	5080	0
22	20230728	192000	114243980	5080	5080	5080	5080	0
23	20230728	191900	114243980	5080	5080	5080	5080	0
24	20230728	191800	114243980	5080	5080	5080	5080	0
25	20230728	191700	114243980	5080	5080	5080	5080	0
26	20230728	191600	114243980	5080	5080	5080	5080	0
27	20230728	191500	114243980	5080	5080	5080	5080	0
28	20230728	191400	114243980	5080	5080	5080	5080	0
29	20230728	191300	114243980	5080	5080	5080	5080	0
30	20230728	191200	114243980	5080	5080	5080	5080	0
31	20230728	191100	114243980	5080	5080	5080	5080	0
32	20230728	191000	114243980	5080	5080	5080	5080	1356
33	20230728	190900	114243980	5080	5080	5080	5080	0
34	20230728	190800	114243980	5080	5080	5080	5080	0
35	20230728	190700	114243980	5080	5080	5080	5080	0
36	20230728	190600	114243980	5080	5080	5080	5080	0
37	20230728	190500	114243980	5080	5080	5080	5080	0
38	20230728	190400	114243980	5080	5080	5080	5080	0
39	20230728	190300	114243980	5080	5080	5080	5080	0
40	20230728	190200	114243980	5080	5080	5080	5080	0
41	20230728	190100	114243980	5080	5080	5080	5080	0
42	20230728	190000	114243980	5080	5080	5080	5080	0
43	20230728	185900	114243980	5080	5080	5080	5080	0
44	20230728	185800	114243980	5080	5080	5080	5080	0
45	20230728	185700	114243980	5080	5080	5080	5080	0
46	20230728	185600	114243980	5080	5080	5080	5080	0
47	20230728	185500	114243980	5080	5080	5080	5080	0
48	20230728	185400	114243980	5080	5080	5080	5080	0
49	20230728	185300	114243980	5080	5080	5080	5080	0
50	20230728	185200	114243980	5080	5080	5080	5080	0
51	20230728	185100	114243980	5080	5080	5080	5080	0
52	20230728	185000	114243980	5080	5080	5080	5080	0
53	20230728	184900	114243980	5080	5080	5080	5080	0
54	20230728	184800	114243980	5080	5080	5080	5080	0
55	20230728	184700	114243980	5080	5080	5080	5080	0
56	20230728	184600	114243980	5080	5080	5080	5080	0
57	20230728	184500	114243980	5080	5080	5080	5080	0
58	20230728	184400	114243980	5080	5080	5080	5080	0
59	20230728	184300	114243980	5080	5080	5080	5080	0
60	20230728	184200	114243980	5080	5080	5080	5080	0
61	20230728	184100	114243980	5080	5080	5080	5080	0
62	20230728	184000	114243980	5080	5080	5080	5080	1356
63	20230728	183900	114243980	5080	5080	5080	5080	0
64	20230728	183800	114243980	5080	5080	5080	5080	0
65	20230728	183700	114243980	5080	5080	5080	5080	0
66	20230728	183600	114243980	5080	5080	5080	5080	0
67	20230728	183500	114243980	5080	5080	5080	5080	0
68	20230728	183400	114243980	5080	5080	5080	5080	0
69	20230728	183300	114243980	5080	5080	5080	5080	0
70	20230728	183200	114243980	5080	5080	5080	5080	0
71	20230728	183100	114243980	5080	5080	5080	5080	0
72	20230728	183000	114243980	5080	5080	5080	5080	0
73	20230728	182900	114243980	5080	5080	5080	5080	0
74	20230728	182800	114243980	5080	5080	5080	5080	0
75	20230728	182700	114243980	5080	5080	5080	5080	0
76	20230728	182600	114243980	5080	5080	5080	5080	0
77	20230728	182500	114243980	5080	5080	5080	5080	0
78	20230728	182400	114243980	5080	5080	5080	5080	0
79	20230728	182300	114243980	5080	5080	5080	5080	0
80	20230728	182200	114243980	5080	5080	5080	5080	0
81	20230728	182100	114243980	5080	5080	5080	5080	0
82	20230728	182000	114243980	5080	5080	5080	5080	0
83	20230728	181900	114243980	5080	5080	5080	5080	0
84	20230728	181800	114243980	5080	5080	5080	5080	0
85	20230728	181700	114243980	5080	5080	5080	5080	0
86	20230728	181600	114243980	5080	5080	5080	5080	0
87	20230728	181500	114243980	5080	5080	5080	5080	0
88	20230728	181400	114243980	5080	5080	5080	5080	0
89	20230728	181300	114243980	5080	5080	5080	5080	0
90	20230728	181200	114243980	5080	5080	5080	5080	0
91	20230728	181100	114243980	5080	5080	5080	5080	0
92	20230728	181000	114243980	5080	5080	5080	5080	1356
93	20230728	180900	114243980	5080	5080	5080	5080	0
94	20230728	180800	114243980	5080	5080	5080	5080	0
95	20230728	180700	114243980	5080	5080	5080	5080	0
96	20230728	180600	114243980	5080	5080	5080	5080	0
97	20230728	180500	114243980	5080	5080	5080	5080	0
98	20230728	180400	114243980	5080	5080	5080	5080	0
99	20230728	180300	114243980	5080	5080	5080	5080	0
100	20230728	180200	114243980	5080	5080	5080	5080	0
101	20230728	180100	114243980	5080	5080	5080	5080	0
102	20230728	180000	114243980	5080	5080	5080	5080	0
103	20230728	175900	114243980	5080	5080	5080	5080	0
104	20230728	175800	114243980	5080	5080	5080	5080	0
105	20230728	175700	114243980	5080	5080	5080	5080	0
106	20230728	175600	114243980	5080	5080	5080	5080	0
107	20230728	175500	114243980	5080	5080	5080	5080	0
108	20230728	175400	114243980	5080	5080	5080	5080	0
109	20230728	175300	114243980	5080	5080	5080	5080	0
110	20230728	175200	114243980	5080	5080	5080	5080	0
111	20230728	175100	114243980	5080	5080	5080	5080	0
112	20230728	175000	114243980	5080	5080	5080	5080	0
113	20230728	174900	114243980	5080	5080	5080	5080	0
114	20230728	174800	114243980	5080	5080	5080	5080	0
115	20230728	174700	114243980	5080	5080	5080	5080	0
116	20230728	174600	114243980	5080	5080	5080	5080	0
117	20230728	174500	114243980	5080	5080	5080	5080	0
118	20230728	174400	114243980	5080	5080	5080	5080	0
119	20230728	174300	114243980	5080	5080	5080	5080	0
120	20230728	174200	114243980	5080	5080	5080	5080	0
121	20230728	174100	114243980	5080	5080	5080	5080	0
122	20230728	174000	114243980	5080	5080	5080	5080	1356
123	20230728	173900	114243980	5080	5080	5080	5080	0
124	20230728	173800	114243980	5080	5080	5080	5080	0
125	20230728	173700	114243980	5080	5080	5080	5080	0
126	20230728	173600	114243980	5080	5080	5080	5080	0
127	20230728	173500	114243980	5080	5080	5080	5080	0
128	20230728	173400	114243980	5080	5080	5080	5080	0
129	20230728	173300	114243980	5080	5080	5080	5080	0
130	20230728	173200	114243980	5080	5080	5080	5080	0
131	20230728	173100	114243980	5080	5080	5080	5080	0
132	20230728	173000	114243980	5080	5080	5080	5080	0
133	20230728	172900	114243980	5080	5080	5080	5080	0
134	20230728	172800	114243980	5080	5080	5080	5080	0
135	20230728	172700	114243980	5080	5080	5080	5080	0
136	20230728	172600	114243980	5080	5080	5080	5080	0
137	20230728	172500	114243980	5080	5080	5080	5080	0
138	20230728	172400	114243980	5080	5080	5080	5080	0
139	20230728	172300	114243980	5080	5080	5080	5080	0
140	20230728	172200	114243980	5080	5080	5080	5080	0
141	20230728	172100	114243980	5080	5080	5080	5080	0
142	20230728	172000	114243980	5080	5080	5080	5080	0
143	20230728	171900	114243980	5080	5080	5080	5080	0
144	20230728	171800	114243980	5080	5080	5080	5080	0
145	20230728	171700	114243980	5080	5080	5080	5080	0
146	20230728	171600	114243980	5080	5080	5080	5080	0
147	20230728	171500	114243980	5080	5080	5080	5080	0
148	20230728	171400	114243980	5080	5080	5080	5080	0
149	20230728	171300	114243980	5080	5080	5080	5080	0
150	20230728	171200	114243980	5080	5080	5080	5080	0
151	20230728	171100	114243980	5080	5080	5080	5080	0
152	20230728	171000	114243980	5080	5080	5080	5080	1356
153	20230728	170900	114243980	5080	5080	5080	5080	0
154	20230728	170800	114243980	5080	5080	5080	5080	0
155	20230728	170700	114243980	5080	5080	5080	5080	0
156	20230728	170600	114243980	5080	5080	5080	5080	0
157	20230728	170500	114243980	5080	5080	5080	5080	0
158	20230728	170400	114243980	5080	5080	5080	5080	0
159	20230728	170300	114243980	5080	5080	5080	5080	0
160	20230728	170200	114243980	5080	5080	5080	5080	0
161	20230728	170100	114243980	5080	5080	5080	5080	0
162	20230728	170000	114243980	5080	5080	5080	5080	0
163	20230728	165900	114243980	5080	5080	5080	5080	0
164	20230728	165800	114243980	5080	5080	5080	5080	0
165	20230728	165700	114243980	5080	5080	5080	5080	0
166	20230728	165600	114243980	5080	5080	5080	5080	0
167	20230728	165500	114243980	5080	5080	5080	5080	0
168	20230728	165400	114243980	5080	5080	5080	5080	0
169	20230728	165300	114243980	5080	5080	5080	5080	0
170	20230728	165200	114243980	5080	5080	5080	5080	0
171	20230728	165100	114243980	5080	5080	5080	5080	0
172	20230728	165000	114243980	5080	5080	5080	5080	0
173	20230728	164900	114243980	5080	5080	5080	5080	0
174	20230728	164800	114243980	5080	5080	5080	5080	0
175	20230728	164700	114243980	5080	5080	5080	5080	0
176	20230728	164600	114243980	5080	5080	5080	5080	0
177	20230728	164500	114243980	5080	5080	5080	5080	0
178	20230728	164400	114243980	5080	5080	5080	5080	0
179	20230728	164300	114243980	5080	5080	5080	5080	0
180	20230728	164200	114243980	5080	5080	5080	5080	0
181	20230728	164100	114243980	5080	5080	5080	5080	0
182	20230728	164000	114243980	5080	5080	5080	5080	1356
183	20230728	163900	114243980	5080	5080	5080	5080	0
184	20230728	163800	114243980	5080	5080	5080	5080	0
185	20230728	163700	114243980	5080	5080	5080	5080	0
186	20230728	163600	114243980	5080	5080	5080	5080	0
187	20230728	163500	114243980	5080	5080	5080	5080	0
188	20230728	163400	114243980	5080	5080	5080	5080	0
189	20230728	163300	114243980	5080	5080	5080	5080	0
190	20230728	163200	114243980	5080	5080	5080	5080	0
191	20230728	163100	114243980	5080	5080	5080	5080	0
192	20230728	163000	114243980	5080	5080	5080	5080	0
193	20230728	162900	114243980	5080	5080	5080	5080	0
194	20230728	162800	114243980	5080	5080	5080	5080	0
195	20230728	162700	114243980	5080	5080	5080	5080	0
196	20230728	162600	114243980	5080	5080	5080	5080	0
197	20230728	162500	114243980	5080	5080	5080	5080	0
198	20230728	162400	114243980	5080	5080	5080	5080	0
199	20230728	162300	114243980	5080	5080	5080	5080	0
200	20230728	162200	114243980	5080	5080	5080	5080	0
201	20230728	162100	114243980	5080	5080	5080	5080	0
202	20230728	162000	114243980	5080	5080	5080	5080	0
203	20230728	161900	114243980	5080	5080	5080	5080	0
204	20230728	161800	114243980	5080	5080	5080	5080	0
205	20230728	161700	114243980	5080	5080	5080	5080	0
206	20230728	161600	114243980	5080	5080	5080	5080	0
207	20230728	161500	114243980	5080	5080	5080	5080	0
208	20230728	161400	114243980	5080	5080	5080	5080	0
209	20230728	161300	114243980	5080	5080	5080	5080	0
210	20230728	161200	114243980	5080	5080	5080	5080	0
211	20230728	161100	114243980	5080	5080	5080	5080	0
212	20230728	161000	114243980	5080	5080	5080	5080	1356
213	20230728	160900	114243980	5080	5080	5080	5080	0
214	20230728	160800	114243980	5080	5080	5080	5080	0
215	20230728	160700	114243980	5080	5080	5080	5080	0
216	20230728	160600	114243980	5080	5080	5080	5080	0
217	20230728	160500	114243980	5080	5080	5080	5080	0
218	20230728	160400	114243980	5080	5080	5080	5080	0
219	20230728	160300	114243980	5080	5080	5080	5080	0
220	20230728	160200	114243980	5080	5080	5080	5080	0
221	20230728	160100	114243980	5080	5080	5080	5080	0
222	20230728	160000	114243980	5080	5080	5080	5080	0
223	20230728	155900	114243980	5080	5080	5080	5080	0
224	20230728	155800	114243980	5080	5080	5080	5080	0
225	20230728	155700	114243980	5080	5080	5080	5080	0
226	20230728	155600	114243980	5080	5080	5080	5080	0
227	20230728	155500	114243980	5080	5080	5080	5080	0
228	20230728	155400	114243980	5080	5080	5080	5080	0
229	20230728	155300	114243980	5080	5080	5080	5080	0
230	20230728	155200	114243980	5080	5080	5080	5080	0
231	20230728	155100	114243980	5080	5080	5080	5080	0
232	20230728	155000	114243980	5080	5080	5080	5080	0
233	20230728	154900	114243980	5080	5080	5080	5080	0
234	20230728	154800	114243980	5080	5080	5080	5080	0
235	20230728	154700	114243980	5080	5080	5080	5080	0
236	20230728	154600	114243980	5080	5080	5080	5080	0
237	20230728	154500	114243980	5080	5080	5080	5080	0
238	20230728	154400	114243980	5080	5080	5080	5080	0
239	20230728	154300	114243980	5080	5080	5080	5080	0
240	20230728	154200	114243980	5080	5080	5080	5080	0
241	20230728	154100	114243980	5080	5080	5080	5080	0
242	20230728	154000	114243980	5080	5080	5080	5080	1356
243	20230728	153900	114243980	5080	5080	5080	5080	0
244	20230728	153800	114243980	5080	5080	5080	5080	0
245	20230728	153700	114243980	5080	5080	5080	5080	0
246	20230728	153600	114243980	5080	5080	5080	5080	0
247	20230728	153500	114243980	5080	5080	5080	5080	0
248	20230728	153400	114243980	5080	5080	5080	5080	0
249	20230728	153300	114243980	5080	5080	5080	5080	0
250	20230728	153200	114243980	5080	5080	5080	5080	0
251	20230728	153100	114243980	5080	5080	5080	5080	0
252	20230728	153000	114243980	5080	5080	5080	5080	1356
253	20230728	152900	107355500	5080	5080	5080	5080	0
254	20230728	152800	107355500	5080	5080	5080	5080	0
255	20230728	152700	107355500	5080	5080	5080	5080	0
256	20230728	152600	107355500	5080	5080	5080	5080	0
257	20230728	152500	107355500	5080	5080	5080	5080	0
258	20230728	152400	107355500	5080	5080	5080	5080	0
259	20230728	152300	107355500	5080	5080	5080	5080	0
260	20230728	152200	107355500	5080	5080	5080	5080	0
261	20230728	152100	107355500	5080	5080	5080	5080	0
262	20230728	152000	107355500	5080	5080	5080	5080	0
263	20230728	151900	107355500	5080	5080	5080	5080	0
264	20230728	151800	107355500	5080	5080	5080	5080	238
265	20230728	151700	106146460	5090	5090	5090	5090	0
266	20230728	151600	106146460	5090	5090	5090	5080	100
267	20230728	151500	105637680	5090	5090	5090	5090	30
268	20230728	151400	105484980	5080	5090	5090	5080	71
269	20230728	151300	105123800	5090	5090	5090	5090	79
270	20230728	151200	104721690	5090	5090	5090	5080	187
271	20230728	151100	103770070	5090	5090	5090	5090	50
272	20230728	151000	103515570	5080	5070	5080	5070	61
273	20230728	150900	103205800	5070	5070	5070	5070	1
274	20230728	150800	103200730	5050	5060	5060	5050	32
275	20230728	150700	103039030	5050	5050	5050	5050	21
276	20230728	150600	102932980	5080	5090	5090	5080	181
277	20230728	150500	102013320	5080	5080	5080	5080	32
278	20230728	150400	101850760	5090	5090	5090	5090	74
279	20230728	150300	101474100	5090	5090	5090	5080	203
280	20230728	150200	100441150	5090	5080	5090	5080	60
281	20230728	150100	100135850	5080	5070	5080	5070	57
282	20230728	150000	99846510	5070	5070	5070	5070	36
283	20230728	145900	99663990	5060	5070	5070	5060	61
284	20230728	145800	99354930	5060	5070	5070	5060	23
285	20230728	145700	99238420	5060	5060	5060	5060	32
286	20230728	145600	99076500	5060	5060	5060	5060	104
287	20230728	145500	98550260	5060	5070	5070	5060	82
288	20230728	145400	98134840	5070	5060	5070	5060	61
289	20230728	145300	97825680	5060	5070	5070	5060	121
290	20230728	145200	97212420	5070	5060	5070	5060	29
291	20230728	145100	97065500	5060	5070	5070	5060	161
292	20230728	145000	96249440	5060	5060	5070	5060	49
293	20230728	144900	96001320	5060	5060	5060	5060	11
294	20230728	144800	95945660	5070	5060	5070	5060	58
295	20230728	144700	95651820	5060	5070	5070	5060	110
296	20230728	144600	95094220	5070	5060	5070	5060	85
297	20230728	144500	94663620	5060	5060	5060	5060	169
298	20230728	144400	93808480	5050	5050	5050	5050	32
299	20230728	144300	93646880	5060	5050	5060	5050	50
300	20230728	144200	93393980	5060	5050	5060	5040	360
301	20230728	144100	91575920	5050	5040	5050	5040	54
302	20230728	144000	91303330	5050	5040	5050	5040	50
303	20230728	143900	91051040	5050	5050	5050	5040	73
304	20230728	143800	90682490	5040	5040	5040	5040	32
305	20230728	143700	90521210	5050	5050	5050	5050	50
306	20230728	143600	90268710	5040	5050	5050	5040	132
307	20230728	143500	89602430	5050	5050	5050	5050	18
308	20230728	143400	89511530	5040	5050	5050	5040	132
309	20230728	143300	88845250	5050	5040	5050	5040	104
310	20230728	143200	88320370	5050	5050	5050	5050	50
311	20230728	143100	88067870	5040	5040	5050	5040	81
312	20230728	143000	87659130	5050	5040	5050	5040	38
313	20230728	142900	87467340	5040	5040	5050	5040	112
314	20230728	142800	86902580	5050	5040	5050	5040	50
315	20230728	142700	86650180	5050	5050	5050	5040	94
316	20230728	142600	86175690	5040	5050	5050	5040	61
317	20230728	142500	85867750	5040	5040	5040	5040	32
318	20230728	142400	85706470	5040	5040	5040	5040	0
319	20230728	142300	85706470	5040	5040	5040	5020	1136
320	20230728	142200	79999020	5050	5040	5050	5040	51
321	20230728	142100	79741580	5050	5050	5050	5040	190
322	20230728	142000	78782300	5040	5050	5050	5040	39
323	20230728	141900	78585450	5040	5040	5040	5040	21
324	20230728	141800	78479610	5040	5040	5040	5040	0
325	20230728	141700	78479610	5040	5060	5060	5040	71
326	20230728	141600	78120770	5060	5060	5060	5060	449
327	20230728	141500	75848830	5060	5060	5060	5060	32
328	20230728	141400	75686910	5060	5060	5060	5060	132
329	20230728	141300	75018990	5060	5060	5060	5060	100
330	20230728	141200	74512990	5070	5060	5070	5060	39
331	20230728	141100	74315570	5060	5060	5060	5060	111
332	20230728	141000	73753910	5070	5060	5070	5060	50
333	20230728	140900	73500620	5070	5070	5070	5060	68
334	20230728	140800	73155970	5060	5060	5060	5060	22
335	20230728	140700	73044650	5060	5070	5070	5060	45
336	20230728	140600	72816600	5060	5070	5070	5060	132
337	20230728	140500	72147680	5070	5070	5070	5070	3
338	20230728	140400	72132470	5060	5070	5070	5060	131
339	20230728	140300	71468610	5070	5050	5070	5050	34
340	20230728	140200	71296500	5060	5040	5060	5040	39
341	20230728	140100	71099600	5040	5040	5040	5040	10
342	20230728	140000	71049200	5040	5070	5070	5040	31
343	20230728	135900	70892660	5070	5070	5070	5070	11
344	20230728	135800	70836890	5070	5070	5070	5070	32
345	20230728	135700	70674650	5070	5070	5070	5070	21
346	20230728	135600	70568180	5070	5050	5070	5050	69
347	20230728	135500	70218570	5040	5040	5040	5040	22
348	20230728	135400	70107690	5040	5040	5040	5040	0
349	20230728	135300	70107690	5040	5050	5070	5030	48
350	20230728	135200	69865490	5040	5040	5040	5040	0
351	20230728	135100	69865490	5040	5050	5070	5040	46
352	20230728	135000	69632620	5040	5040	5040	5040	11
353	20230728	134900	69577180	5070	5070	5070	5070	9
354	20230728	134800	69531550	5070	5070	5070	5070	10
355	20230728	134700	69480850	5070	5070	5070	5070	32
356	20230728	134600	69318610	5070	5040	5070	5040	70
357	20230728	134500	68963740	5020	5030	5030	5020	31
358	20230728	134400	68808020	5040	5040	5040	5040	0
359	20230728	134300	68808020	5040	5040	5070	5040	143
360	20230728	134200	68084180	5050	5050	5050	5050	0
361	20230728	134100	68084180	5050	5050	5050	5050	10
362	20230728	134000	68033680	5050	5020	5050	5020	46
363	20230728	133900	67802010	5050	5050	5050	5050	8
364	20230728	133800	67761610	5050	5020	5050	5020	31
365	20230728	133700	67605690	5020	5020	5020	5020	11
366	20230728	133600	67550470	5020	5020	5020	5020	22
367	20230728	133500	67440030	5060	5060	5060	5060	14
368	20230728	133400	67369190	5060	5030	5060	5030	51
369	20230728	133300	67111880	5030	5030	5030	5030	0
370	20230728	133200	67111880	5030	5020	5030	5020	39
371	20230728	133100	66915920	5030	5020	5030	5020	31
372	20230728	133000	66760200	5020	5020	5020	5020	21
373	20230728	132900	66654780	5020	5020	5020	5020	21
374	20230728	132800	66549360	5020	5020	5020	5020	33
375	20230728	132700	66383700	5020	5020	5020	5020	0
376	20230728	132600	66383700	5020	5020	5020	5020	31
377	20230728	132500	66228080	5020	5020	5020	5020	0
378	20230728	132400	66228080	5020	5030	5030	5020	121
379	20230728	132300	65619660	5030	5030	5030	5030	22
380	20230728	132200	65509000	5040	5040	5040	5040	0
381	20230728	132100	65509000	5040	5040	5040	5040	21
382	20230728	132000	65403160	5030	5030	5030	5030	21
383	20230728	131900	65297530	5030	5030	5030	5030	21
384	20230728	131800	65191900	5030	5030	5030	5030	21
385	20230728	131700	65086270	5030	5030	5030	5030	21
386	20230728	131600	64980640	5030	5030	5030	5030	11
387	20230728	131500	64925310	5030	5030	5030	5030	53
388	20230728	131400	64658720	5060	5060	5060	5060	0
389	20230728	131300	64658720	5060	5060	5060	5060	6
390	20230728	131200	64628360	5060	5060	5060	5060	11
391	20230728	131100	64572700	5070	5070	5070	5070	5
392	20230728	131000	64547350	5070	5070	5070	5060	60
393	20230728	130900	64243250	5070	5070	5070	5070	22
394	20230728	130800	64131710	5070	5060	5070	5060	35
395	20230728	130700	63954390	5060	5060	5060	5060	18
396	20230728	130600	63863310	5030	5030	5030	5030	42
397	20230728	130500	63652050	5040	5040	5040	5040	11
398	20230728	130400	63596610	5050	5050	5050	5050	1
399	20230728	130300	63591560	5080	5080	5080	5080	0
400	20230728	130200	63591560	5080	5060	5080	5060	38
401	20230728	130100	63398940	5080	5080	5080	5080	51
402	20230728	130000	63139860	5070	5070	5070	5070	32
403	20230728	125900	62977620	5070	5070	5070	5070	10
404	20230728	125800	62926920	5060	5060	5060	5060	21
405	20230728	125700	62820660	5060	5060	5060	5060	3
406	20230728	125600	62805480	5060	5080	5080	5060	96
407	20230728	125500	62318180	5060	5060	5060	5060	123
408	20230728	125400	61695800	5050	5050	5050	5050	31
409	20230728	125300	61539250	5050	5050	5050	5050	564
410	20230728	125200	58691050	5040	5040	5040	5040	32
411	20230728	125100	58529770	5040	5040	5040	5040	10
412	20230728	125000	58479370	5040	5040	5040	5040	22
413	20230728	124900	58368490	5040	5040	5040	5040	32
414	20230728	124800	58207210	5040	5040	5040	5040	10
415	20230728	124700	58156810	5040	5040	5040	5040	21
416	20230728	124600	58050970	5040	5050	5050	5040	123
417	20230728	124500	57429930	5040	5040	5040	5040	21
418	20230728	124400	57324090	5040	5040	5040	5040	11
419	20230728	124300	57268650	5040	5040	5040	5040	32
420	20230728	124200	57107370	5040	5040	5040	5040	0
421	20230728	124100	57107370	5040	5040	5040	5040	32
422	20230728	124000	56946090	5040	5040	5040	5040	10
423	20230728	123900	56895690	5040	5040	5040	5040	21
424	20230728	123800	56789850	5040	5040	5040	5040	11
425	20230728	123700	56734410	5040	5040	5040	5040	22
426	20230728	123600	56623530	5040	5040	5040	5040	11
427	20230728	123500	56568090	5040	5040	5040	5040	31
428	20230728	123400	56411850	5040	5040	5040	5040	0
429	20230728	123300	56411850	5040	5040	5040	5040	32
430	20230728	123200	56250570	5040	5040	5050	5040	12
431	20230728	123100	56190080	5040	5040	5040	5040	21
432	20230728	123000	56084240	5040	5040	5050	5040	43
433	20230728	122900	55867420	5040	5030	5040	5030	21
434	20230728	122800	55761680	5030	5030	5030	5030	21
435	20230728	122700	55656050	5040	5040	5040	5040	0
436	20230728	122600	55656050	5040	5040	5040	5040	21
437	20230728	122500	55550210	5040	5030	5040	5030	26
438	20230728	122400	55419280	5040	5040	5040	5040	17
439	20230728	122300	55333600	5040	5040	5040	5040	11
440	20230728	122200	55278160	5030	5020	5030	5020	36
441	20230728	122100	55097400	5030	5030	5030	5030	6
442	20230728	122000	55067220	5030	5030	5030	5030	21
443	20230728	121900	54961590	5030	5030	5030	5030	0
444	20230728	121800	54961590	5030	5030	5030	5030	21
445	20230728	121700	54855960	5030	5030	5030	5030	21
446	20230728	121600	54750330	5030	5030	5030	5030	32
447	20230728	121500	54589370	5030	5030	5030	5030	0
448	20230728	121400	54589370	5030	5030	5030	5030	32
449	20230728	121300	54428410	5030	5030	5030	5030	21
450	20230728	121200	54322780	5040	5040	5040	5040	11
451	20230728	121100	54267340	5030	5030	5030	5030	35
452	20230728	121000	54091290	5030	5030	5030	5030	0
453	20230728	120900	54091290	5030	5040	5040	5030	19
454	20230728	120800	53995640	5040	5050	5050	5040	13
455	20230728	120700	53930090	5030	5030	5030	5030	21
456	20230728	120600	53824460	5030	5030	5030	5030	21
457	20230728	120500	53718830	5030	5030	5030	5030	31
458	20230728	120400	53562900	5030	5030	5030	5030	0
459	20230728	120300	53562900	5030	5030	5030	5030	33
460	20230728	120200	53396910	5030	5030	5030	5030	0
461	20230728	120100	53396910	5030	5030	5030	5030	35
462	20230728	120000	53220860	5030	5030	5030	5030	11
463	20230728	115900	53165530	5040	5040	5040	5040	7
464	20230728	115800	53130250	5040	5040	5040	5040	11
465	20230728	115700	53074810	5030	5030	5030	5030	47
466	20230728	115600	52838400	5040	5040	5040	5040	6
467	20230728	115500	52808160	5040	5040	5040	5040	64
468	20230728	115400	52485600	5030	5030	5030	5030	21
469	20230728	115300	52379970	5030	5030	5030	5030	10
470	20230728	115200	52329670	5040	5030	5040	5030	33
471	20230728	115100	52163670	5040	5040	5040	5040	17
472	20230728	115000	52077990	5030	5030	5030	5030	33
473	20230728	114900	51912000	5030	5030	5030	5030	10
474	20230728	114800	51861700	5030	5030	5030	5030	21
475	20230728	114700	51756070	5030	5030	5030	5030	11
476	20230728	114600	51700740	5030	5030	5030	5030	21
477	20230728	114500	51595110	5030	5030	5030	5030	10
478	20230728	114400	51544810	5040	5030	5040	5030	38
479	20230728	114300	51353620	5030	5030	5030	5030	0
480	20230728	114200	51353620	5030	5030	5030	5030	31
481	20230728	114100	51197690	5030	5030	5030	5030	22
482	20230728	114000	51087030	5030	5030	5030	5030	21
483	20230728	113900	50981400	5030	5030	5030	5030	32
484	20230728	113800	50820440	5030	5030	5030	5030	10
485	20230728	113700	50770140	5030	5030	5030	5030	22
486	20230728	113600	50659480	5030	5030	5030	5030	0
487	20230728	113500	50659480	5030	5030	5030	5030	24
488	20230728	113400	50538760	5040	5030	5040	5030	123
489	20230728	113300	49920040	5040	5040	5040	5040	33
490	20230728	113200	49753720	5040	5040	5040	5040	0
491	20230728	113100	49753720	5040	5050	5050	5040	35
492	20230728	113000	49577170	5050	5050	5050	5050	0
493	20230728	112900	49577170	5050	5050	5050	5050	21
494	20230728	112800	49471120	5060	5050	5060	5050	35
495	20230728	112700	49294130	5030	5030	5030	5030	21
496	20230728	112600	49188500	5020	5030	5030	5020	1810
497	20230728	112500	40095770	5030	5030	5030	5030	32
498	20230728	112400	39934810	5030	5030	5030	5030	0
499	20230728	112300	39934810	5030	5040	5040	5030	377
500	20230728	112200	38034950	5040	5040	5040	5040	42
501	20230728	112100	37823270	5040	5040	5040	5040	0
502	20230728	112000	37823270	5040	5040	5040	5040	32
503	20230728	111900	37661990	5040	5040	5040	5040	0
504	20230728	111800	37661990	5040	5040	5040	5040	43
505	20230728	111700	37445270	5040	5040	5040	5040	0
506	20230728	111600	37445270	5040	5040	5040	5040	41
507	20230728	111500	37238630	5040	5040	5040	5040	11
508	20230728	111400	37183190	5050	5050	5050	5050	1
509	20230728	111300	37178140	5060	5060	5060	5060	17
510	20230728	111200	37092120	5040	5040	5040	5040	42
511	20230728	111100	36880440	5040	5040	5040	5040	0
512	20230728	111000	36880440	5040	5040	5040	5040	32
513	20230728	110900	36719160	5040	5040	5040	5040	11
514	20230728	110800	36663720	5040	5040	5040	5040	21
515	20230728	110700	36557880	5050	5050	5050	5050	0
516	20230728	110600	36557880	5050	5050	5050	5050	242
517	20230728	110500	35335780	5050	5050	5050	5050	27
518	20230728	110400	35199430	5050	5050	5050	5050	33
519	20230728	110300	35032780	5050	5050	5050	5050	21
520	20230728	110200	34926730	5050	5050	5050	5050	10
521	20230728	110100	34876230	5050	5050	5050	5050	32
522	20230728	110000	34714630	5050	5050	5050	5050	0
523	20230728	105900	34714630	5050	5050	5050	5050	32
524	20230728	105800	34553030	5050	5050	5050	5050	11
525	20230728	105700	34497480	5050	5050	5050	5050	21
526	20230728	105600	34391430	5050	5050	5050	5050	11
527	20230728	105500	34335880	5050	5050	5050	5050	21
528	20230728	105400	34229830	5050	5060	5060	5050	27
529	20230728	105300	34093310	5050	5050	5050	5050	32
530	20230728	105200	33931710	5050	5050	5050	5050	10
531	20230728	105100	33881210	5040	5040	5040	5040	32
532	20230728	105000	33719930	5050	5050	5050	5050	9
533	20230728	104900	33674480	5050	5050	5050	5050	21
534	20230728	104800	33568430	5050	5050	5050	5050	21
535	20230728	104700	33462380	5040	5040	5040	5040	21
536	20230728	104600	33356540	5050	5040	5050	5040	72
537	20230728	104500	32993160	5060	5060	5060	5060	0
538	20230728	104400	32993160	5060	5040	5060	5040	92
539	20230728	104300	32528080	5040	5040	5040	5040	10
540	20230728	104200	32477680	5050	5050	5050	5050	20
541	20230728	104100	32376680	5050	5050	5050	5050	0
542	20230728	104000	32376680	5050	5060	5060	5050	66
543	20230728	103900	32043040	5050	5050	5050	5050	10
544	20230728	103800	31992540	5040	5040	5040	5040	22
545	20230728	103700	31881660	5040	5040	5040	5040	0
546	20230728	103600	31881660	5040	5040	5040	5040	21
547	20230728	103500	31775820	5040	5040	5040	5040	500
548	20230728	103400	29255820	5040	5050	5050	5040	367
549	20230728	103300	27405200	5050	5050	5050	5050	0
550	20230728	103200	27405200	5050	5050	5050	5050	22
551	20230728	103100	27294100	5050	5050	5050	5050	100
552	20230728	103000	26789100	5050	5050	5050	5050	21
553	20230728	102900	26683050	5050	5050	5050	5050	21
554	20230728	102800	26577000	5050	5050	5050	5050	0
555	20230728	102700	26577000	5050	5050	5050	5050	21
556	20230728	102600	26470950	5050	5050	5050	5050	0
557	20230728	102500	26470950	5050	5050	5050	5050	22
558	20230728	102400	26359850	5050	5050	5050	5050	0
559	20230728	102300	26359850	5050	5050	5050	5050	21
560	20230728	102200	26253800	5050	5050	5050	5050	0
561	20230728	102100	26253800	5050	5050	5050	5050	21
562	20230728	102000	26147750	5050	5050	5050	5050	0
563	20230728	101900	26147750	5050	5050	5050	5050	22
564	20230728	101800	26036650	5050	5050	5050	5050	0
565	20230728	101700	26036650	5050	5050	5050	5050	26
566	20230728	101600	25905350	5050	5050	5050	5050	0
567	20230728	101500	25905350	5050	5050	5050	5050	21
568	20230728	101400	25799300	5050	5050	5050	5050	0
569	20230728	101300	25799300	5050	5050	5050	5050	21
570	20230728	101200	25693250	5050	5050	5050	5050	22
571	20230728	101100	25582150	5060	5060	5060	5060	122
572	20230728	101000	24964830	5050	5050	5050	5050	21
573	20230728	100900	24858780	5060	5060	5060	5060	0
574	20230728	100800	24858780	5060	5050	5060	5050	71
575	20230728	100700	24499730	5060	5060	5060	5060	2
576	20230728	100600	24489610	5050	5050	5050	5050	22
577	20230728	100500	24378510	5050	5050	5050	5050	0
578	20230728	100400	24378510	5050	5050	5050	5050	21
579	20230728	100300	24272460	5060	5060	5060	5060	0
580	20230728	100200	24272460	5060	5050	5060	5050	25
581	20230728	100100	24146170	5050	5050	5050	5050	0
582	20230728	100000	24146170	5050	5050	5050	5050	21
583	20230728	095900	24040120	5050	5050	5050	5050	0
584	20230728	095800	24040120	5050	5050	5050	5050	22
585	20230728	095700	23929020	5050	5050	5050	5050	0
586	20230728	095600	23929020	5050	5050	5050	5050	21
587	20230728	095500	23822970	5050	5050	5050	5050	21
588	20230728	095400	23716920	5050	5050	5050	5050	0
589	20230728	095300	23716920	5050	5050	5050	5050	22
590	20230728	095200	23605820	5050	5050	5050	5050	100
591	20230728	095100	23100820	5040	5050	5050	5040	204
592	20230728	095000	22071330	5050	5050	5050	5050	59
593	20230728	094900	21773380	5050	5050	5050	5040	40
594	20230728	094800	21571590	5050	5050	5050	5050	10
595	20230728	094700	21521090	5040	5040	5040	5040	21
596	20230728	094600	21415250	5040	5040	5040	5040	0
597	20230728	094500	21415250	5040	5040	5040	5040	22
598	20230728	094400	21304370	5050	5050	5050	5050	0
599	20230728	094300	21304370	5050	5050	5050	5040	53
600	20230728	094200	21036930	5050	5050	5050	5050	17
601	20230728	094100	20951080	5040	5040	5040	5040	21
602	20230728	094000	20845240	5050	5050	5050	5050	104
603	20230728	093900	20320040	5040	5050	5050	5040	23
604	20230728	093800	20204110	5050	5050	5050	5050	264
605	20230728	093700	18870910	5040	5040	5040	5040	21
606	20230728	093600	18765070	5040	5040	5040	5040	21
607	20230728	093500	18659230	5040	5040	5040	5040	0
608	20230728	093400	18659230	5040	5040	5040	5040	21
609	20230728	093300	18553390	5050	5040	5050	5040	11
610	20230728	093200	18497940	5040	5040	5040	5040	22
611	20230728	093100	18387060	5050	5050	5050	5050	1
612	20230728	093000	18382010	5040	5040	5040	5040	66
613	20230728	092900	18049370	5040	5040	5040	5040	0
614	20230728	092800	18049370	5040	5040	5040	5040	21
615	20230728	092700	17943530	5050	5050	5050	5050	4
616	20230728	092600	17923330	5040	5040	5040	5040	22
617	20230728	092500	17812450	5040	5040	5040	5040	0
618	20230728	092400	17812450	5040	5040	5040	5040	21
619	20230728	092300	17706610	5040	5040	5040	5040	0
620	20230728	092200	17706610	5040	5040	5040	5040	21
621	20230728	092100	17600770	5040	5040	5040	5040	0
622	20230728	092000	17600770	5040	5040	5040	5040	21
623	20230728	091900	17494930	5040	5040	5040	5040	22
624	20230728	091800	17384050	5040	5040	5040	5040	0
625	20230728	091700	17384050	5040	5040	5040	5040	21
626	20230728	091600	17278210	5040	5040	5040	5040	20
627	20230728	091500	17177410	5040	5040	5040	5040	21
628	20230728	091400	17071570	5040	5060	5060	5040	3000
629	20230728	091300	1944420	5060	5060	5060	5060	22
630	20230728	091200	1833100	5080	5080	5080	5080	0
631	20230728	091100	1833100	5080	5080	5080	5080	21
632	20230728	091000	1726420	5120	5120	5120	5120	0
633	20230728	090900	1726420	5120	5060	5120	5060	173
634	20230728	090800	841920	5130	5130	5130	5130	0
635	20230728	090700	841920	5130	5060	5130	5050	125
636	20230728	090600	207870	5060	5060	5060	5060	4
637	20230728	090500	187630	5060	5060	5060	5060	20
638	20230728	090400	86430	5070	5070	5070	5070	7
639	20230728	090300	50940	5080	5080	5080	5080	2
640	20230728	090200	40780	5090	5090	5090	5090	2
641	20230728	090100	30600	5100	5100	5100	5100	0
642	20230728	090000	30600	5100	5100	5100	5100	6