KissMeData/048430/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	191800	1134969830	9600	9600	9600	9600	3272
3	20230728	191700	1134969830	9600	9600	9600	9600	0
4	20230728	191600	1134969830	9600	9600	9600	9600	0
5	20230728	191500	1134969830	9600	9600	9600	9600	0
6	20230728	191400	1134969830	9600	9600	9600	9600	0
7	20230728	191300	1134969830	9600	9600	9600	9600	0
8	20230728	191200	1134969830	9600	9600	9600	9600	0
9	20230728	191100	1134969830	9600	9600	9600	9600	0
10	20230728	191000	1134969830	9600	9600	9600	9600	0
11	20230728	190900	1134969830	9600	9600	9600	9600	0
12	20230728	190800	1134969830	9600	9600	9600	9600	0
13	20230728	190700	1134969830	9600	9600	9600	9600	0
14	20230728	190600	1134969830	9600	9600	9600	9600	0
15	20230728	190500	1134969830	9600	9600	9600	9600	0
16	20230728	190400	1134969830	9600	9600	9600	9600	0
17	20230728	190300	1134969830	9600	9600	9600	9600	0
18	20230728	190200	1134969830	9600	9600	9600	9600	0
19	20230728	190100	1134969830	9600	9600	9600	9600	0
20	20230728	190000	1134969830	9600	9600	9600	9600	0
21	20230728	185900	1134969830	9600	9600	9600	9600	0
22	20230728	185800	1134969830	9600	9600	9600	9600	0
23	20230728	185700	1134969830	9600	9600	9600	9600	0
24	20230728	185600	1134969830	9600	9600	9600	9600	0
25	20230728	185500	1134969830	9600	9600	9600	9600	0
26	20230728	185400	1134969830	9600	9600	9600	9600	0
27	20230728	185300	1134969830	9600	9600	9600	9600	0
28	20230728	185200	1134969830	9600	9600	9600	9600	0
29	20230728	185100	1134969830	9600	9600	9600	9600	0
30	20230728	185000	1134969830	9600	9600	9600	9600	0
31	20230728	184900	1134969830	9600	9600	9600	9600	0
32	20230728	184800	1134969830	9600	9600	9600	9600	3272
33	20230728	184700	1134969830	9600	9600	9600	9600	0
34	20230728	184600	1134969830	9600	9600	9600	9600	0
35	20230728	184500	1134969830	9600	9600	9600	9600	0
36	20230728	184400	1134969830	9600	9600	9600	9600	0
37	20230728	184300	1134969830	9600	9600	9600	9600	0
38	20230728	184200	1134969830	9600	9600	9600	9600	0
39	20230728	184100	1134969830	9600	9600	9600	9600	0
40	20230728	184000	1134969830	9600	9600	9600	9600	0
41	20230728	183900	1134969830	9600	9600	9600	9600	0
42	20230728	183800	1134969830	9600	9600	9600	9600	0
43	20230728	183700	1134969830	9600	9600	9600	9600	0
44	20230728	183600	1134969830	9600	9600	9600	9600	0
45	20230728	183500	1134969830	9600	9600	9600	9600	0
46	20230728	183400	1134969830	9600	9600	9600	9600	0
47	20230728	183300	1134969830	9600	9600	9600	9600	0
48	20230728	183200	1134969830	9600	9600	9600	9600	0
49	20230728	183100	1134969830	9600	9600	9600	9600	0
50	20230728	183000	1134969830	9600	9600	9600	9600	0
51	20230728	182900	1134969830	9600	9600	9600	9600	0
52	20230728	182800	1134969830	9600	9600	9600	9600	0
53	20230728	182700	1134969830	9600	9600	9600	9600	0
54	20230728	182600	1134969830	9600	9600	9600	9600	0
55	20230728	182500	1134969830	9600	9600	9600	9600	0
56	20230728	182400	1134969830	9600	9600	9600	9600	0
57	20230728	182300	1134969830	9600	9600	9600	9600	0
58	20230728	182200	1134969830	9600	9600	9600	9600	0
59	20230728	182100	1134969830	9600	9600	9600	9600	0
60	20230728	182000	1134969830	9600	9600	9600	9600	0
61	20230728	181900	1134969830	9600	9600	9600	9600	0
62	20230728	181800	1134969830	9600	9600	9600	9600	3272
63	20230728	181700	1134969830	9600	9600	9600	9600	0
64	20230728	181600	1134969830	9600	9600	9600	9600	0
65	20230728	181500	1134969830	9600	9600	9600	9600	0
66	20230728	181400	1134969830	9600	9600	9600	9600	0
67	20230728	181300	1134969830	9600	9600	9600	9600	0
68	20230728	181200	1134969830	9600	9600	9600	9600	0
69	20230728	181100	1134969830	9600	9600	9600	9600	0
70	20230728	181000	1134969830	9600	9600	9600	9600	0
71	20230728	180900	1134969830	9600	9600	9600	9600	0
72	20230728	180800	1134969830	9600	9600	9600	9600	0
73	20230728	180700	1134969830	9600	9600	9600	9600	0
74	20230728	180600	1134969830	9600	9600	9600	9600	0
75	20230728	180500	1134969830	9600	9600	9600	9600	0
76	20230728	180400	1134969830	9600	9600	9600	9600	0
77	20230728	180300	1134969830	9600	9600	9600	9600	0
78	20230728	180200	1134969830	9600	9600	9600	9600	0
79	20230728	180100	1134969830	9600	9600	9600	9600	0
80	20230728	180000	1134969830	9600	9600	9600	9600	0
81	20230728	175900	1134969830	9600	9600	9600	9600	0
82	20230728	175800	1134969830	9600	9600	9600	9600	0
83	20230728	175700	1134969830	9600	9600	9600	9600	0
84	20230728	175600	1134969830	9600	9600	9600	9600	0
85	20230728	175500	1134969830	9600	9600	9600	9600	0
86	20230728	175400	1134969830	9600	9600	9600	9600	0
87	20230728	175300	1134969830	9600	9600	9600	9600	0
88	20230728	175200	1134969830	9600	9600	9600	9600	0
89	20230728	175100	1134969830	9600	9600	9600	9600	0
90	20230728	175000	1134969830	9600	9600	9600	9600	0
91	20230728	174900	1134969830	9600	9600	9600	9600	0
92	20230728	174800	1134969830	9600	9600	9600	9600	3272
93	20230728	174700	1134969830	9600	9600	9600	9600	0
94	20230728	174600	1134969830	9600	9600	9600	9600	0
95	20230728	174500	1134969830	9600	9600	9600	9600	0
96	20230728	174400	1134969830	9600	9600	9600	9600	0
97	20230728	174300	1134969830	9600	9600	9600	9600	0
98	20230728	174200	1134969830	9600	9600	9600	9600	0
99	20230728	174100	1134969830	9600	9600	9600	9600	0
100	20230728	174000	1134969830	9600	9600	9600	9600	0
101	20230728	173900	1134969830	9600	9600	9600	9600	0
102	20230728	173800	1134969830	9600	9600	9600	9600	0
103	20230728	173700	1134969830	9600	9600	9600	9600	0
104	20230728	173600	1134969830	9600	9600	9600	9600	0
105	20230728	173500	1134969830	9600	9600	9600	9600	0
106	20230728	173400	1134969830	9600	9600	9600	9600	0
107	20230728	173300	1134969830	9600	9600	9600	9600	0
108	20230728	173200	1134969830	9600	9600	9600	9600	0
109	20230728	173100	1134969830	9600	9600	9600	9600	0
110	20230728	173000	1134969830	9600	9600	9600	9600	0
111	20230728	172900	1134969830	9600	9600	9600	9600	0
112	20230728	172800	1134969830	9600	9600	9600	9600	0
113	20230728	172700	1134969830	9600	9600	9600	9600	0
114	20230728	172600	1134969830	9600	9600	9600	9600	0
115	20230728	172500	1134969830	9600	9600	9600	9600	0
116	20230728	172400	1134969830	9600	9600	9600	9600	0
117	20230728	172300	1134969830	9600	9600	9600	9600	0
118	20230728	172200	1134969830	9600	9600	9600	9600	0
119	20230728	172100	1134969830	9600	9600	9600	9600	0
120	20230728	172000	1134969830	9600	9600	9600	9600	0
121	20230728	171900	1134969830	9600	9600	9600	9600	0
122	20230728	171800	1134969830	9600	9600	9600	9600	3272
123	20230728	171700	1134969830	9600	9600	9600	9600	0
124	20230728	171600	1134969830	9600	9600	9600	9600	0
125	20230728	171500	1134969830	9600	9600	9600	9600	0
126	20230728	171400	1134969830	9600	9600	9600	9600	0
127	20230728	171300	1134969830	9600	9600	9600	9600	0
128	20230728	171200	1134969830	9600	9600	9600	9600	0
129	20230728	171100	1134969830	9600	9600	9600	9600	0
130	20230728	171000	1134969830	9600	9600	9600	9600	0
131	20230728	170900	1134969830	9600	9600	9600	9600	0
132	20230728	170800	1134969830	9600	9600	9600	9600	0
133	20230728	170700	1134969830	9600	9600	9600	9600	0
134	20230728	170600	1134969830	9600	9600	9600	9600	0
135	20230728	170500	1134969830	9600	9600	9600	9600	0
136	20230728	170400	1134969830	9600	9600	9600	9600	0
137	20230728	170300	1134969830	9600	9600	9600	9600	0
138	20230728	170200	1134969830	9600	9600	9600	9600	0
139	20230728	170100	1134969830	9600	9600	9600	9600	0
140	20230728	170000	1134969830	9600	9600	9600	9600	0
141	20230728	165900	1134969830	9600	9600	9600	9600	0
142	20230728	165800	1134969830	9600	9600	9600	9600	0
143	20230728	165700	1134969830	9600	9600	9600	9600	0
144	20230728	165600	1134969830	9600	9600	9600	9600	0
145	20230728	165500	1134969830	9600	9600	9600	9600	0
146	20230728	165400	1134969830	9600	9600	9600	9600	0
147	20230728	165300	1134969830	9600	9600	9600	9600	0
148	20230728	165200	1134969830	9600	9600	9600	9600	0
149	20230728	165100	1134969830	9600	9600	9600	9600	0
150	20230728	165000	1134969830	9600	9600	9600	9600	0
151	20230728	164900	1134969830	9600	9600	9600	9600	0
152	20230728	164800	1134969830	9600	9600	9600	9600	3272
153	20230728	164700	1134969830	9600	9600	9600	9600	0
154	20230728	164600	1134969830	9600	9600	9600	9600	0
155	20230728	164500	1134969830	9600	9600	9600	9600	0
156	20230728	164400	1134969830	9600	9600	9600	9600	0
157	20230728	164300	1134969830	9600	9600	9600	9600	0
158	20230728	164200	1134969830	9600	9600	9600	9600	0
159	20230728	164100	1134969830	9600	9600	9600	9600	0
160	20230728	164000	1134969830	9600	9600	9600	9600	0
161	20230728	163900	1134969830	9600	9600	9600	9600	0
162	20230728	163800	1134969830	9600	9600	9600	9600	0
163	20230728	163700	1134969830	9600	9600	9600	9600	0
164	20230728	163600	1134969830	9600	9600	9600	9600	0
165	20230728	163500	1134969830	9600	9600	9600	9600	0
166	20230728	163400	1134969830	9600	9600	9600	9600	0
167	20230728	163300	1134969830	9600	9600	9600	9600	0
168	20230728	163200	1134969830	9600	9600	9600	9600	0
169	20230728	163100	1134969830	9600	9600	9600	9600	0
170	20230728	163000	1134969830	9600	9600	9600	9600	0
171	20230728	162900	1134969830	9600	9600	9600	9600	0
172	20230728	162800	1134969830	9600	9600	9600	9600	0
173	20230728	162700	1134969830	9600	9600	9600	9600	0
174	20230728	162600	1134969830	9600	9600	9600	9600	0
175	20230728	162500	1134969830	9600	9600	9600	9600	0
176	20230728	162400	1134969830	9600	9600	9600	9600	0
177	20230728	162300	1134969830	9600	9600	9600	9600	0
178	20230728	162200	1134969830	9600	9600	9600	9600	0
179	20230728	162100	1134969830	9600	9600	9600	9600	0
180	20230728	162000	1134969830	9600	9600	9600	9600	0
181	20230728	161900	1134969830	9600	9600	9600	9600	0
182	20230728	161800	1134969830	9600	9600	9600	9600	3272
183	20230728	161700	1134969830	9600	9600	9600	9600	0
184	20230728	161600	1134969830	9600	9600	9600	9600	0
185	20230728	161500	1134969830	9600	9600	9600	9600	0
186	20230728	161400	1134969830	9600	9600	9600	9600	0
187	20230728	161300	1134969830	9600	9600	9600	9600	0
188	20230728	161200	1134969830	9600	9600	9600	9600	0
189	20230728	161100	1134969830	9600	9600	9600	9600	0
190	20230728	161000	1134969830	9600	9600	9600	9600	0
191	20230728	160900	1134969830	9600	9600	9600	9600	0
192	20230728	160800	1134969830	9600	9600	9600	9600	0
193	20230728	160700	1134969830	9600	9600	9600	9600	0
194	20230728	160600	1134969830	9600	9600	9600	9600	0
195	20230728	160500	1134969830	9600	9600	9600	9600	0
196	20230728	160400	1134969830	9600	9600	9600	9600	0
197	20230728	160300	1134969830	9600	9600	9600	9600	0
198	20230728	160200	1134969830	9600	9600	9600	9600	0
199	20230728	160100	1134969830	9600	9600	9600	9600	0
200	20230728	160000	1134969830	9600	9600	9600	9600	0
201	20230728	155900	1134969830	9600	9600	9600	9600	0
202	20230728	155800	1134969830	9600	9600	9600	9600	0
203	20230728	155700	1134969830	9600	9600	9600	9600	0
204	20230728	155600	1134969830	9600	9600	9600	9600	0
205	20230728	155500	1134969830	9600	9600	9600	9600	0
206	20230728	155400	1134969830	9600	9600	9600	9600	0
207	20230728	155300	1134969830	9600	9600	9600	9600	0
208	20230728	155200	1134969830	9600	9600	9600	9600	0
209	20230728	155100	1134969830	9600	9600	9600	9600	0
210	20230728	155000	1134969830	9600	9600	9600	9600	0
211	20230728	154900	1134969830	9600	9600	9600	9600	0
212	20230728	154800	1134969830	9600	9600	9600	9600	3272
213	20230728	154700	1134969830	9600	9600	9600	9600	0
214	20230728	154600	1134969830	9600	9600	9600	9600	0
215	20230728	154500	1134969830	9600	9600	9600	9600	0
216	20230728	154400	1134969830	9600	9600	9600	9600	0
217	20230728	154300	1134969830	9600	9600	9600	9600	0
218	20230728	154200	1134969830	9600	9600	9600	9600	0
219	20230728	154100	1134969830	9600	9600	9600	9600	0
220	20230728	154000	1134969830	9600	9600	9600	9600	0
221	20230728	153900	1134969830	9600	9600	9600	9600	0
222	20230728	153800	1134969830	9600	9600	9600	9600	0
223	20230728	153700	1134969830	9600	9600	9600	9600	0
224	20230728	153600	1134969830	9600	9600	9600	9600	0
225	20230728	153500	1134969830	9600	9600	9600	9600	0
226	20230728	153400	1134969830	9600	9600	9600	9600	0
227	20230728	153300	1134969830	9600	9600	9600	9600	0
228	20230728	153200	1134969830	9600	9600	9600	9600	0
229	20230728	153100	1134969830	9600	9600	9600	9600	0
230	20230728	153000	1134969830	9600	9600	9600	9600	3272
231	20230728	152900	1103558630	9610	9610	9610	9610	0
232	20230728	152800	1103558630	9610	9610	9610	9610	0
233	20230728	152700	1103558630	9610	9610	9610	9610	0
234	20230728	152600	1103558630	9610	9610	9610	9610	0
235	20230728	152500	1103558630	9610	9610	9610	9610	0
236	20230728	152400	1103558630	9610	9610	9610	9610	0
237	20230728	152300	1103558630	9610	9610	9610	9610	0
238	20230728	152200	1103558630	9610	9610	9610	9610	0
239	20230728	152100	1103558630	9610	9610	9610	9610	0
240	20230728	152000	1103558630	9610	9610	9610	9610	0
241	20230728	151900	1103558630	9610	9620	9680	9610	664
242	20230728	151800	1097148950	9620	9620	9620	9620	227
243	20230728	151700	1094965210	9620	9630	9630	9620	26
244	20230728	151600	1094715020	9640	9650	9650	9620	219
245	20230728	151500	1092602370	9660	9660	9660	9660	1
246	20230728	151400	1092592710	9630	9630	9630	9630	1460
247	20230728	151300	1078532910	9640	9640	9640	9640	10
248	20230728	151200	1078436510	9640	9640	9640	9640	500
249	20230728	151100	1073616510	9640	9640	9640	9640	374
250	20230728	151000	1070011150	9670	9670	9670	9670	0
251	20230728	150900	1070011150	9670	9670	9670	9670	0
252	20230728	150800	1070011150	9670	9670	9670	9670	0
253	20230728	150700	1070011150	9670	9670	9670	9670	237
254	20230728	150600	1067719360	9670	9670	9670	9670	0
255	20230728	150500	1067719360	9670	9670	9670	9670	0
256	20230728	150400	1067719360	9670	9650	9670	9650	200
257	20230728	150300	1065788000	9650	9650	9650	9650	63
258	20230728	150200	1065180050	9650	9650	9650	9650	5
259	20230728	150100	1065131800	9670	9660	9670	9660	100
260	20230728	150000	1064165280	9690	9690	9690	9690	0
261	20230728	145900	1064165280	9690	9620	9700	9620	316
262	20230728	145800	1061112700	9620	9620	9620	9620	154
263	20230728	145700	1059631220	9620	9620	9620	9620	141
264	20230728	145600	1058274800	9600	9600	9600	9600	0
265	20230728	145500	1058274800	9600	9600	9600	9600	70
266	20230728	145400	1057602800	9600	9600	9600	9600	10
267	20230728	145300	1057506800	9600	9600	9600	9600	0
268	20230728	145200	1057506800	9600	9630	9630	9600	405
269	20230728	145100	1053606800	9600	9600	9600	9600	0
270	20230728	145000	1053606800	9600	9600	9600	9600	11
271	20230728	144900	1053501200	9620	9620	9620	9620	71
272	20230728	144800	1052818180	9620	9620	9620	9620	5
273	20230728	144700	1052770080	9610	9610	9610	9610	1
274	20230728	144600	1052760470	9630	9630	9630	9630	0
275	20230728	144500	1052760470	9630	9630	9630	9630	0
276	20230728	144400	1052760470	9630	9590	9630	9590	45
277	20230728	144300	1052328040	9600	9600	9600	9600	173
278	20230728	144200	1050667240	9620	9620	9620	9620	0
279	20230728	144100	1050667240	9620	9620	9620	9620	1
280	20230728	144000	1050657620	9600	9600	9600	9600	0
281	20230728	143900	1050657620	9600	9600	9600	9600	10
282	20230728	143800	1050561620	9600	9600	9600	9600	0
283	20230728	143700	1050561620	9600	9600	9600	9600	0
284	20230728	143600	1050561620	9600	9620	9620	9600	200
285	20230728	143500	1048640580	9630	9630	9630	9630	7
286	20230728	143400	1048573170	9620	9620	9620	9620	100
287	20230728	143300	1047611170	9600	9600	9600	9600	1
288	20230728	143200	1047601570	9600	9600	9600	9600	0
289	20230728	143100	1047601570	9600	9600	9600	9600	0
290	20230728	143000	1047601570	9600	9600	9600	9600	1000
291	20230728	142900	1038001570	9610	9600	9610	9600	136
292	20230728	142800	1036694650	9590	9600	9610	9590	437
293	20230728	142700	1032496200	9600	9630	9630	9600	1834
294	20230728	142600	1014884720	9640	9630	9640	9630	229
295	20230728	142500	1012679400	9630	9630	9630	9630	26
296	20230728	142400	1012429020	9640	9630	9640	9630	259
297	20230728	142300	1009934810	9630	9630	9630	9630	94
298	20230728	142200	1009029590	9620	9620	9620	9620	151
299	20230728	142100	1007576970	9640	9640	9640	9630	404
300	20230728	142000	1003682600	9660	9660	9660	9660	30
301	20230728	141900	1003392800	9660	9640	9660	9640	539
302	20230728	141800	998190040	9650	9650	9650	9650	2177
303	20230728	141700	977181990	9650	9650	9650	9650	246
304	20230728	141600	974808090	9650	9670	9670	9650	1034
305	20230728	141500	964826440	9690	9690	9690	9690	0
306	20230728	141400	964826440	9690	9690	9690	9690	2
307	20230728	141300	964807060	9660	9670	9670	9660	92
308	20230728	141200	963918100	9680	9690	9690	9680	552
309	20230728	141100	958572720	9700	9700	9700	9700	293
310	20230728	141000	955730620	9720	9720	9720	9720	0
311	20230728	140900	955730620	9720	9720	9720	9720	0
312	20230728	140800	955730620	9720	9720	9720	9720	0
313	20230728	140700	955730620	9720	9720	9720	9720	160
314	20230728	140600	954175420	9710	9710	9710	9710	0
315	20230728	140500	954175420	9710	9710	9710	9710	0
316	20230728	140400	954175420	9710	9710	9710	9710	0
317	20230728	140300	954175420	9710	9710	9710	9710	25
318	20230728	140200	953932670	9690	9690	9690	9690	150
319	20230728	140100	952479170	9700	9700	9700	9700	309
320	20230728	140000	949481870	9690	9710	9710	9690	710
321	20230728	135900	942600020	9710	9710	9710	9710	249
322	20230728	135800	940182230	9710	9710	9710	9710	1
323	20230728	135700	940172520	9730	9720	9730	9720	232
324	20230728	135600	937916160	9730	9730	9730	9730	5
325	20230728	135500	937867510	9730	9730	9730	9730	0
326	20230728	135400	937867510	9730	9720	9730	9720	357
327	20230728	135300	934396100	9710	9710	9710	9710	15
328	20230728	135200	934250450	9700	9700	9700	9700	345
329	20230728	135100	930903950	9700	9700	9700	9700	0
330	20230728	135000	930903950	9700	9720	9720	9700	277
331	20230728	134900	928215450	9700	9710	9710	9700	442
332	20230728	134800	923927950	9720	9720	9740	9720	507
333	20230728	134700	918999850	9700	9700	9700	9700	0
334	20230728	134600	918999850	9700	9700	9700	9700	521
335	20230728	134500	913946150	9710	9720	9720	9710	500
336	20230728	134400	909091040	9740	9740	9740	9740	0
337	20230728	134300	909091040	9740	9740	9740	9740	0
338	20230728	134200	909091040	9740	9740	9740	9740	0
339	20230728	134100	909091040	9740	9730	9740	9730	514
340	20230728	134000	904089810	9740	9740	9740	9740	0
341	20230728	133900	904089810	9740	9740	9740	9740	0
342	20230728	133800	904089810	9740	9720	9740	9720	2
343	20230728	133700	904070350	9700	9700	9700	9700	120
344	20230728	133600	902906350	9710	9710	9710	9710	0
345	20230728	133500	902906350	9710	9710	9710	9710	0
346	20230728	133400	902906350	9710	9710	9710	9710	5
347	20230728	133300	902857800	9720	9720	9720	9720	1318
348	20230728	133200	890046840	9750	9750	9750	9750	149
349	20230728	133100	888594090	9710	9710	9710	9710	0
350	20230728	133000	888594090	9710	9710	9710	9710	237
351	20230728	132900	886292820	9720	9730	9730	9720	376
352	20230728	132800	882634350	9700	9700	9700	9700	55
353	20230728	132700	882100850	9730	9730	9730	9730	0
354	20230728	132600	882100850	9730	9730	9730	9730	0
355	20230728	132500	882100850	9730	9730	9730	9730	11
356	20230728	132400	881993820	9730	9720	9730	9720	2
357	20230728	132300	881974370	9720	9700	9720	9700	3
358	20230728	132200	881945230	9710	9710	9710	9710	0
359	20230728	132100	881945230	9710	9710	9710	9710	341
360	20230728	132000	878634120	9700	9700	9700	9700	225
361	20230728	131900	876451620	9700	9700	9700	9700	1
362	20230728	131800	876441920	9700	9700	9700	9700	32
363	20230728	131700	876131520	9700	9700	9700	9700	32
364	20230728	131600	875821120	9710	9710	9710	9710	280
365	20230728	131500	873102320	9710	9710	9710	9710	528
366	20230728	131400	867975440	9710	9710	9710	9710	175
367	20230728	131300	866276190	9720	9720	9720	9720	1
368	20230728	131200	866266470	9730	9730	9730	9730	0
369	20230728	131100	866266470	9730	9740	9740	9730	69
370	20230728	131000	865595060	9730	9710	9730	9710	84
371	20230728	130900	864777780	9730	9730	9730	9730	0
372	20230728	130800	864777780	9730	9740	9740	9730	62
373	20230728	130700	864173920	9740	9720	9740	9720	17
374	20230728	130600	864008360	9700	9700	9700	9700	40
375	20230728	130500	863620360	9750	9710	9750	9710	10
376	20230728	130400	863523220	9700	9700	9700	9700	100
377	20230728	130300	862553220	9690	9690	9690	9690	10
378	20230728	130200	862456320	9710	9690	9710	9690	102
379	20230728	130100	861467900	9690	9730	9730	9690	650
380	20230728	130000	855148600	9730	9730	9730	9730	0
381	20230728	125900	855148600	9730	9730	9730	9730	2
382	20230728	125800	855129140	9730	9720	9730	9720	306
383	20230728	125700	852152850	9700	9700	9700	9700	0
384	20230728	125600	852152850	9700	9700	9700	9700	0
385	20230728	125500	852152850	9700	9710	9710	9700	67
386	20230728	125400	851502900	9690	9730	9730	9690	25
387	20230728	125300	851260530	9710	9690	9710	9690	147
388	20230728	125200	849833360	9700	9700	9700	9700	101
389	20230728	125100	848853660	9700	9700	9700	9700	359
390	20230728	125000	845371360	9710	9700	9710	9700	4
391	20230728	124900	845332530	9700	9690	9700	9690	270
392	20230728	124800	842714670	9690	9680	9690	9680	809
393	20230728	124700	834880680	9660	9700	9700	9660	986
394	20230728	124600	825338250	9700	9700	9700	9690	505
395	20230728	124500	820439960	9710	9730	9730	9710	1534
396	20230728	124400	805542030	9740	9750	9750	9740	229
397	20230728	124300	803310280	9760	9760	9760	9760	0
398	20230728	124200	803310280	9760	9760	9760	9760	0
399	20230728	124100	803310280	9760	9760	9760	9760	0
400	20230728	124000	803310280	9760	9760	9760	9750	408
401	20230728	123900	799328230	9760	9760	9760	9760	0
402	20230728	123800	799328230	9760	9760	9760	9760	20
403	20230728	123700	799133030	9760	9760	9760	9760	0
404	20230728	123600	799133030	9760	9750	9760	9750	449
405	20230728	123500	794755270	9750	9750	9760	9750	52
406	20230728	123400	794248050	9750	9750	9750	9750	1
407	20230728	123300	794238300	9750	9750	9750	9750	97
408	20230728	123200	793292550	9760	9770	9770	9760	13
409	20230728	123100	793165570	9770	9770	9770	9770	1
410	20230728	123000	793155800	9760	9760	9760	9760	8
411	20230728	122900	793077720	9740	9740	9770	9740	11
412	20230728	122800	792970310	9770	9770	9770	9770	0
413	20230728	122700	792970310	9770	9730	9770	9730	405
414	20230728	122600	789029260	9770	9740	9770	9720	1177
415	20230728	122500	777566640	9760	9760	9760	9740	309
416	20230728	122400	774554900	9760	9750	9760	9750	2
417	20230728	122300	774535390	9760	9760	9760	9760	0
418	20230728	122200	774535390	9760	9760	9760	9760	0
419	20230728	122100	774535390	9760	9760	9760	9760	0
420	20230728	122000	774535390	9760	9760	9770	9760	65
421	20230728	121900	773900980	9770	9760	9770	9760	137
422	20230728	121800	772562860	9760	9770	9770	9760	402
423	20230728	121700	768635340	9760	9760	9760	9760	100
424	20230728	121600	767659340	9770	9770	9770	9740	9
425	20230728	121500	767571570	9760	9760	9760	9760	97
426	20230728	121400	766624850	9760	9760	9760	9760	88
427	20230728	121300	765765970	9780	9780	9780	9780	1
428	20230728	121200	765756190	9810	9810	9810	9760	1451
429	20230728	121100	751564730	9760	9800	9810	9760	383
430	20230728	121000	747816830	9800	9790	9800	9790	326
431	20230728	120900	744623390	9790	9790	9790	9790	0
432	20230728	120800	744623390	9790	9790	9790	9790	0
433	20230728	120700	744623390	9790	9800	9800	9790	685
434	20230728	120600	737915680	9800	9810	9810	9800	211
435	20230728	120500	735847770	9800	9780	9800	9780	405
436	20230728	120400	731881340	9780	9780	9780	9780	379
437	20230728	120300	728174720	9790	9800	9800	9790	127
438	20230728	120200	726930360	9810	9800	9810	9800	206
439	20230728	120100	724909510	9810	9800	9810	9800	226
440	20230728	120000	722694700	9810	9790	9810	9790	831
441	20230728	115900	714552040	9790	9790	9790	9790	629
442	20230728	115800	708394130	9780	9780	9780	9780	656
443	20230728	115700	701978450	9780	9770	9780	9770	195
444	20230728	115600	700073280	9770	9770	9770	9750	592
445	20230728	115500	694301220	9770	9750	9770	9750	292
446	20230728	115400	691450810	9760	9760	9760	9750	120
447	20230728	115300	690280600	9760	9750	9760	9750	84
448	20230728	115200	689461590	9730	9740	9740	9730	600
449	20230728	115100	683623510	9750	9740	9750	9740	537
450	20230728	115000	678389980	9750	9750	9750	9750	1
451	20230728	114900	678380230	9730	9740	9740	9730	235
452	20230728	114800	676093400	9740	9740	9740	9740	215
453	20230728	114700	673999300	9730	9750	9750	9730	23
454	20230728	114600	673775150	9720	9730	9750	9720	421
455	20230728	114500	669674750	9730	9730	9730	9730	31
456	20230728	114400	669373120	9730	9720	9730	9720	153
457	20230728	114300	667885220	9710	9710	9710	9710	0
458	20230728	114200	667885220	9710	9720	9720	9710	24
459	20230728	114100	667651950	9730	9730	9730	9730	354
460	20230728	114000	664207530	9730	9730	9730	9730	0
461	20230728	113900	664207530	9730	9730	9730	9730	205
462	20230728	113800	662212880	9730	9770	9770	9730	1274
463	20230728	113700	649783520	9780	9760	9780	9760	495
464	20230728	113600	644949710	9750	9730	9750	9730	923
465	20230728	113500	635963210	9730	9730	9730	9730	0
466	20230728	113400	635963210	9730	9730	9730	9730	0
467	20230728	113300	635963210	9730	9730	9730	9730	0
468	20230728	113200	635963210	9730	9730	9730	9730	340
469	20230728	113100	632655010	9710	9710	9710	9710	0
470	20230728	113000	632655010	9710	9710	9710	9710	0
471	20230728	112900	632655010	9710	9710	9710	9710	34
472	20230728	112800	632324870	9720	9720	9720	9720	179
473	20230728	112700	630584990	9710	9710	9710	9710	0
474	20230728	112600	630584990	9710	9720	9720	9710	360
475	20230728	112500	627088990	9720	9720	9720	9720	0
476	20230728	112400	627088990	9720	9720	9720	9720	50
477	20230728	112300	626602990	9730	9730	9730	9730	0
478	20230728	112200	626602990	9730	9740	9740	9730	101
479	20230728	112100	625619260	9740	9730	9740	9730	31
480	20230728	112000	625317620	9730	9720	9730	9720	666
481	20230728	111900	618842900	9730	9750	9750	9730	1520
482	20230728	111800	604052940	9750	9740	9750	9730	682
483	20230728	111700	597405810	9730	9730	9730	9730	127
484	20230728	111600	596170100	9720	9720	9720	9720	3
485	20230728	111500	596140940	9730	9710	9730	9710	1347
486	20230728	111400	583049570	9700	9700	9700	9700	20
487	20230728	111300	582855570	9700	9700	9700	9700	75
488	20230728	111200	582128070	9700	9700	9700	9700	386
489	20230728	111100	578383870	9690	9660	9690	9660	105
490	20230728	111000	577366600	9650	9660	9660	9650	1261
491	20230728	110900	565197130	9650	9650	9690	9630	640
492	20230728	110800	559005110	9670	9690	9690	9670	147
493	20230728	110700	557581620	9690	9690	9690	9670	8
494	20230728	110600	557504180	9690	9670	9690	9650	6
495	20230728	110500	557446160	9690	9670	9690	9670	3
496	20230728	110400	557417130	9670	9670	9670	9670	1
497	20230728	110300	557407460	9650	9670	9670	9650	634
498	20230728	110200	551282760	9670	9690	9690	9670	71
499	20230728	110100	550596010	9690	9690	9710	9690	51
500	20230728	110000	550100840	9710	9670	9710	9660	70
501	20230728	105900	549424220	9680	9680	9680	9680	60
502	20230728	105800	548843420	9660	9670	9680	9660	141
503	20230728	105700	547479610	9670	9670	9670	9670	311
504	20230728	105600	544472240	9680	9720	9720	9680	27
505	20230728	105500	544210480	9720	9720	9720	9680	321
506	20230728	105400	541101800	9720	9720	9720	9720	1113
507	20230728	105300	530283440	9720	9680	9720	9650	1336
508	20230728	105200	517370550	9670	9670	9670	9670	56
509	20230728	105100	516829030	9680	9700	9700	9680	1768
510	20230728	105000	499707540	9700	9690	9700	9690	568
511	20230728	104900	494202670	9680	9680	9680	9680	1
512	20230728	104800	494192990	9670	9680	9680	9670	53
513	20230728	104700	493679960	9720	9670	9720	9670	786
514	20230728	104600	486056430	9720	9690	9720	9690	200
515	20230728	104500	484114920	9690	9690	9690	9690	1
516	20230728	104400	484105230	9690	9690	9690	9690	5
517	20230728	104300	484056780	9670	9670	9670	9670	1
518	20230728	104200	484047110	9710	9700	9710	9670	643
519	20230728	104100	477816780	9660	9700	9700	9660	1022
520	20230728	104000	467921500	9730	9730	9730	9730	1
521	20230728	103900	467911770	9700	9700	9700	9700	8
522	20230728	103800	467834170	9730	9730	9730	9730	37
523	20230728	103700	467474160	9720	9700	9720	9680	2271
524	20230728	103600	445442240	9700	9700	9700	9700	30
525	20230728	103500	445151240	9700	9700	9700	9670	102
526	20230728	103400	444161870	9710	9690	9710	9690	360
527	20230728	103300	440669150	9660	9660	9660	9660	0
528	20230728	103200	440669150	9660	9660	9660	9660	32
529	20230728	103100	440360030	9660	9690	9690	9660	6
530	20230728	103000	440301920	9690	9690	9690	9690	400
531	20230728	102900	436425920	9690	9690	9690	9670	1458
532	20230728	102800	422325360	9690	9670	9690	9670	322
533	20230728	102700	419207730	9660	9660	9660	9660	103
534	20230728	102600	418212750	9670	9650	9670	9640	24
535	20230728	102500	417981130	9660	9660	9680	9660	103
536	20230728	102400	416986110	9680	9680	9680	9680	2
537	20230728	102300	416966750	9680	9680	9680	9680	1
538	20230728	102200	416957070	9660	9700	9710	9660	1135
539	20230728	102100	405948880	9700	9660	9700	9660	161
540	20230728	102000	404390830	9670	9620	9670	9620	1085
541	20230728	101900	393914630	9630	9610	9630	9610	6
542	20230728	101800	393856930	9650	9590	9650	9590	573
543	20230728	101700	388335010	9620	9620	9620	9620	3
544	20230728	101600	388306150	9650	9620	9650	9620	16
545	20230728	101500	388152110	9620	9620	9620	9620	1
546	20230728	101400	388142490	9620	9600	9650	9580	225
547	20230728	101300	385977980	9600	9630	9630	9600	513
548	20230728	101200	381042820	9670	9630	9670	9630	1157
549	20230728	101100	369872680	9650	9620	9650	9620	896
550	20230728	101000	361236050	9580	9580	9580	9580	302
551	20230728	100900	358342890	9560	9590	9630	9560	614
552	20230728	100800	352471490	9630	9580	9640	9580	77
553	20230728	100700	351730400	9640	9600	9640	9580	1563
554	20230728	100600	336745680	9610	9590	9610	9580	602
555	20230728	100500	330966010	9560	9550	9580	9550	8
556	20230728	100400	330889510	9530	9550	9590	9520	106
557	20230728	100300	329877200	9590	9590	9590	9590	0
558	20230728	100200	329877200	9590	9570	9590	9570	175
559	20230728	100100	328200430	9580	9570	9580	9570	203
560	20230728	100000	326257690	9570	9570	9570	9570	37
561	20230728	095900	325903600	9570	9570	9570	9570	0
562	20230728	095800	325903600	9570	9570	9570	9570	3
563	20230728	095700	325874890	9580	9580	9580	9580	1
564	20230728	095600	325865310	9570	9530	9570	9510	413
565	20230728	095500	321921120	9530	9530	9530	9510	20
566	20230728	095400	321730840	9530	9530	9530	9530	4
567	20230728	095300	321692720	9530	9530	9530	9510	562
568	20230728	095200	316347960	9530	9530	9540	9530	346
569	20230728	095100	313050160	9530	9550	9550	9510	1329
570	20230728	095000	300376220	9560	9560	9560	9560	0
571	20230728	094900	300376220	9560	9560	9560	9560	301
572	20230728	094800	297498660	9560	9580	9590	9560	35
573	20230728	094700	297163840	9580	9560	9580	9560	7
574	20230728	094600	297096900	9560	9590	9590	9550	661
575	20230728	094500	290773980	9600	9600	9600	9600	27
576	20230728	094400	290514780	9600	9620	9620	9600	376
577	20230728	094300	286902430	9610	9620	9640	9600	184
578	20230728	094200	285133660	9640	9630	9640	9630	1188
579	20230728	094100	273684090	9610	9610	9610	9610	1
580	20230728	094000	273674480	9610	9600	9610	9600	2320
581	20230728	093900	251399470	9600	9570	9600	9550	54
582	20230728	093800	250883010	9590	9570	9590	9570	1123
583	20230728	093700	240123470	9570	9590	9590	9560	71
584	20230728	093600	239443040	9550	9590	9590	9550	1215
585	20230728	093500	227837850	9590	9590	9590	9590	100
586	20230728	093400	226878850	9560	9570	9590	9560	351
587	20230728	093300	223519030	9590	9600	9600	9590	822
588	20230728	093200	215632780	9600	9580	9600	9560	410
589	20230728	093100	211701130	9580	9580	9580	9580	53
590	20230728	093000	211193390	9560	9590	9590	9560	451
591	20230728	092900	206868330	9590	9580	9590	9580	20
592	20230728	092800	206676570	9590	9590	9590	9590	10
593	20230728	092700	206580670	9590	9590	9590	9590	3
594	20230728	092600	206551900	9550	9550	9550	9550	23
595	20230728	092500	206332250	9540	9570	9600	9540	1246
596	20230728	092400	194391840	9560	9540	9560	9540	912
597	20230728	092300	185674800	9540	9520	9560	9520	622
598	20230728	092200	179734690	9520	9500	9520	9500	4
599	20230728	092100	179696650	9510	9550	9550	9510	263
600	20230728	092000	177193080	9550	9560	9560	9550	599
601	20230728	091900	171466830	9540	9520	9540	9510	202
602	20230728	091800	169545040	9570	9480	9570	9470	2902
603	20230728	091700	141822790	9480	9490	9490	9440	567
604	20230728	091600	136443570	9500	9450	9510	9450	433
605	20230728	091500	132339010	9450	9470	9470	9450	991
606	20230728	091400	122972010	9470	9530	9530	9470	743
607	20230728	091300	115891520	9540	9530	9540	9530	129
608	20230728	091200	114660970	9530	9470	9530	9470	1569
609	20230728	091100	99766570	9470	9470	9470	9470	1
610	20230728	091000	99757100	9480	9490	9490	9480	229
611	20230728	090900	97584930	9520	9510	9530	9510	1170
612	20230728	090800	86453450	9510	9500	9590	9500	1139
613	20230728	090700	75624990	9480	9450	9480	9450	537
614	20230728	090600	70539800	9450	9430	9450	9430	112
615	20230728	090500	69483620	9430	9430	9430	9420	199
616	20230728	090400	67608550	9400	9320	9400	9300	2184
617	20230728	090300	47223850	9320	9330	9380	9310	1382
618	20230728	090200	34338720	9330	9350	9350	9320	835
619	20230728	090100	26545430	9400	9390	9400	9390	319
620	20230728	090000	23548360	9400	9320	9400	9320	1839