KissMeData/101730/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	194800	866286860	9150	9150	9150	9150	1406
3	20230728	194700	866286860	9150	9150	9150	9150	0
4	20230728	194600	866286860	9150	9150	9150	9150	0
5	20230728	194500	866286860	9150	9150	9150	9150	0
6	20230728	194400	866286860	9150	9150	9150	9150	0
7	20230728	194300	866286860	9150	9150	9150	9150	0
8	20230728	194200	866286860	9150	9150	9150	9150	0
9	20230728	194100	866286860	9150	9150	9150	9150	0
10	20230728	194000	866286860	9150	9150	9150	9150	0
11	20230728	193900	866286860	9150	9150	9150	9150	0
12	20230728	193800	866286860	9150	9150	9150	9150	0
13	20230728	193700	866286860	9150	9150	9150	9150	0
14	20230728	193600	866286860	9150	9150	9150	9150	0
15	20230728	193500	866286860	9150	9150	9150	9150	0
16	20230728	193400	866286860	9150	9150	9150	9150	0
17	20230728	193300	866286860	9150	9150	9150	9150	0
18	20230728	193200	866286860	9150	9150	9150	9150	0
19	20230728	193100	866286860	9150	9150	9150	9150	0
20	20230728	193000	866286860	9150	9150	9150	9150	0
21	20230728	192900	866286860	9150	9150	9150	9150	0
22	20230728	192800	866286860	9150	9150	9150	9150	0
23	20230728	192700	866286860	9150	9150	9150	9150	0
24	20230728	192600	866286860	9150	9150	9150	9150	0
25	20230728	192500	866286860	9150	9150	9150	9150	0
26	20230728	192400	866286860	9150	9150	9150	9150	0
27	20230728	192300	866286860	9150	9150	9150	9150	0
28	20230728	192200	866286860	9150	9150	9150	9150	0
29	20230728	192100	866286860	9150	9150	9150	9150	0
30	20230728	192000	866286860	9150	9150	9150	9150	0
31	20230728	191900	866286860	9150	9150	9150	9150	0
32	20230728	191800	866286860	9150	9150	9150	9150	1406
33	20230728	191700	866286860	9150	9150	9150	9150	0
34	20230728	191600	866286860	9150	9150	9150	9150	0
35	20230728	191500	866286860	9150	9150	9150	9150	0
36	20230728	191400	866286860	9150	9150	9150	9150	0
37	20230728	191300	866286860	9150	9150	9150	9150	0
38	20230728	191200	866286860	9150	9150	9150	9150	0
39	20230728	191100	866286860	9150	9150	9150	9150	0
40	20230728	191000	866286860	9150	9150	9150	9150	0
41	20230728	190900	866286860	9150	9150	9150	9150	0
42	20230728	190800	866286860	9150	9150	9150	9150	0
43	20230728	190700	866286860	9150	9150	9150	9150	0
44	20230728	190600	866286860	9150	9150	9150	9150	0
45	20230728	190500	866286860	9150	9150	9150	9150	0
46	20230728	190400	866286860	9150	9150	9150	9150	0
47	20230728	190300	866286860	9150	9150	9150	9150	0
48	20230728	190200	866286860	9150	9150	9150	9150	0
49	20230728	190100	866286860	9150	9150	9150	9150	0
50	20230728	190000	866286860	9150	9150	9150	9150	0
51	20230728	185900	866286860	9150	9150	9150	9150	0
52	20230728	185800	866286860	9150	9150	9150	9150	0
53	20230728	185700	866286860	9150	9150	9150	9150	0
54	20230728	185600	866286860	9150	9150	9150	9150	0
55	20230728	185500	866286860	9150	9150	9150	9150	0
56	20230728	185400	866286860	9150	9150	9150	9150	0
57	20230728	185300	866286860	9150	9150	9150	9150	0
58	20230728	185200	866286860	9150	9150	9150	9150	0
59	20230728	185100	866286860	9150	9150	9150	9150	0
60	20230728	185000	866286860	9150	9150	9150	9150	0
61	20230728	184900	866286860	9150	9150	9150	9150	0
62	20230728	184800	866286860	9150	9150	9150	9150	1406
63	20230728	184700	866286860	9150	9150	9150	9150	0
64	20230728	184600	866286860	9150	9150	9150	9150	0
65	20230728	184500	866286860	9150	9150	9150	9150	0
66	20230728	184400	866286860	9150	9150	9150	9150	0
67	20230728	184300	866286860	9150	9150	9150	9150	0
68	20230728	184200	866286860	9150	9150	9150	9150	0
69	20230728	184100	866286860	9150	9150	9150	9150	0
70	20230728	184000	866286860	9150	9150	9150	9150	0
71	20230728	183900	866286860	9150	9150	9150	9150	0
72	20230728	183800	866286860	9150	9150	9150	9150	0
73	20230728	183700	866286860	9150	9150	9150	9150	0
74	20230728	183600	866286860	9150	9150	9150	9150	0
75	20230728	183500	866286860	9150	9150	9150	9150	0
76	20230728	183400	866286860	9150	9150	9150	9150	0
77	20230728	183300	866286860	9150	9150	9150	9150	0
78	20230728	183200	866286860	9150	9150	9150	9150	0
79	20230728	183100	866286860	9150	9150	9150	9150	0
80	20230728	183000	866286860	9150	9150	9150	9150	0
81	20230728	182900	866286860	9150	9150	9150	9150	0
82	20230728	182800	866286860	9150	9150	9150	9150	0
83	20230728	182700	866286860	9150	9150	9150	9150	0
84	20230728	182600	866286860	9150	9150	9150	9150	0
85	20230728	182500	866286860	9150	9150	9150	9150	0
86	20230728	182400	866286860	9150	9150	9150	9150	0
87	20230728	182300	866286860	9150	9150	9150	9150	0
88	20230728	182200	866286860	9150	9150	9150	9150	0
89	20230728	182100	866286860	9150	9150	9150	9150	0
90	20230728	182000	866286860	9150	9150	9150	9150	0
91	20230728	181900	866286860	9150	9150	9150	9150	0
92	20230728	181800	866286860	9150	9150	9150	9150	1406
93	20230728	181700	866286860	9150	9150	9150	9150	0
94	20230728	181600	866286860	9150	9150	9150	9150	0
95	20230728	181500	866286860	9150	9150	9150	9150	0
96	20230728	181400	866286860	9150	9150	9150	9150	0
97	20230728	181300	866286860	9150	9150	9150	9150	0
98	20230728	181200	866286860	9150	9150	9150	9150	0
99	20230728	181100	866286860	9150	9150	9150	9150	0
100	20230728	181000	866286860	9150	9150	9150	9150	0
101	20230728	180900	866286860	9150	9150	9150	9150	0
102	20230728	180800	866286860	9150	9150	9150	9150	0
103	20230728	180700	866286860	9150	9150	9150	9150	0
104	20230728	180600	866286860	9150	9150	9150	9150	0
105	20230728	180500	866286860	9150	9150	9150	9150	0
106	20230728	180400	866286860	9150	9150	9150	9150	0
107	20230728	180300	866286860	9150	9150	9150	9150	0
108	20230728	180200	866286860	9150	9150	9150	9150	0
109	20230728	180100	866286860	9150	9150	9150	9150	0
110	20230728	180000	866286860	9150	9150	9150	9150	0
111	20230728	175900	866286860	9150	9150	9150	9150	0
112	20230728	175800	866286860	9150	9150	9150	9150	0
113	20230728	175700	866286860	9150	9150	9150	9150	0
114	20230728	175600	866286860	9150	9150	9150	9150	0
115	20230728	175500	866286860	9150	9150	9150	9150	0
116	20230728	175400	866286860	9150	9150	9150	9150	0
117	20230728	175300	866286860	9150	9150	9150	9150	0
118	20230728	175200	866286860	9150	9150	9150	9150	0
119	20230728	175100	866286860	9150	9150	9150	9150	0
120	20230728	175000	866286860	9150	9150	9150	9150	0
121	20230728	174900	866286860	9150	9150	9150	9150	0
122	20230728	174800	866286860	9150	9150	9150	9150	1406
123	20230728	174700	866286860	9150	9150	9150	9150	0
124	20230728	174600	866286860	9150	9150	9150	9150	0
125	20230728	174500	866286860	9150	9150	9150	9150	0
126	20230728	174400	866286860	9150	9150	9150	9150	0
127	20230728	174300	866286860	9150	9150	9150	9150	0
128	20230728	174200	866286860	9150	9150	9150	9150	0
129	20230728	174100	866286860	9150	9150	9150	9150	0
130	20230728	174000	866286860	9150	9150	9150	9150	0
131	20230728	173900	866286860	9150	9150	9150	9150	0
132	20230728	173800	866286860	9150	9150	9150	9150	0
133	20230728	173700	866286860	9150	9150	9150	9150	0
134	20230728	173600	866286860	9150	9150	9150	9150	0
135	20230728	173500	866286860	9150	9150	9150	9150	0
136	20230728	173400	866286860	9150	9150	9150	9150	0
137	20230728	173300	866286860	9150	9150	9150	9150	0
138	20230728	173200	866286860	9150	9150	9150	9150	0
139	20230728	173100	866286860	9150	9150	9150	9150	0
140	20230728	173000	866286860	9150	9150	9150	9150	0
141	20230728	172900	866286860	9150	9150	9150	9150	0
142	20230728	172800	866286860	9150	9150	9150	9150	0
143	20230728	172700	866286860	9150	9150	9150	9150	0
144	20230728	172600	866286860	9150	9150	9150	9150	0
145	20230728	172500	866286860	9150	9150	9150	9150	0
146	20230728	172400	866286860	9150	9150	9150	9150	0
147	20230728	172300	866286860	9150	9150	9150	9150	0
148	20230728	172200	866286860	9150	9150	9150	9150	0
149	20230728	172100	866286860	9150	9150	9150	9150	0
150	20230728	172000	866286860	9150	9150	9150	9150	0
151	20230728	171900	866286860	9150	9150	9150	9150	0
152	20230728	171800	866286860	9150	9150	9150	9150	1406
153	20230728	171700	866286860	9150	9150	9150	9150	0
154	20230728	171600	866286860	9150	9150	9150	9150	0
155	20230728	171500	866286860	9150	9150	9150	9150	0
156	20230728	171400	866286860	9150	9150	9150	9150	0
157	20230728	171300	866286860	9150	9150	9150	9150	0
158	20230728	171200	866286860	9150	9150	9150	9150	0
159	20230728	171100	866286860	9150	9150	9150	9150	0
160	20230728	171000	866286860	9150	9150	9150	9150	0
161	20230728	170900	866286860	9150	9150	9150	9150	0
162	20230728	170800	866286860	9150	9150	9150	9150	0
163	20230728	170700	866286860	9150	9150	9150	9150	0
164	20230728	170600	866286860	9150	9150	9150	9150	0
165	20230728	170500	866286860	9150	9150	9150	9150	0
166	20230728	170400	866286860	9150	9150	9150	9150	0
167	20230728	170300	866286860	9150	9150	9150	9150	0
168	20230728	170200	866286860	9150	9150	9150	9150	0
169	20230728	170100	866286860	9150	9150	9150	9150	0
170	20230728	170000	866286860	9150	9150	9150	9150	0
171	20230728	165900	866286860	9150	9150	9150	9150	0
172	20230728	165800	866286860	9150	9150	9150	9150	0
173	20230728	165700	866286860	9150	9150	9150	9150	0
174	20230728	165600	866286860	9150	9150	9150	9150	0
175	20230728	165500	866286860	9150	9150	9150	9150	0
176	20230728	165400	866286860	9150	9150	9150	9150	0
177	20230728	165300	866286860	9150	9150	9150	9150	0
178	20230728	165200	866286860	9150	9150	9150	9150	0
179	20230728	165100	866286860	9150	9150	9150	9150	0
180	20230728	165000	866286860	9150	9150	9150	9150	0
181	20230728	164900	866286860	9150	9150	9150	9150	0
182	20230728	164800	866286860	9150	9150	9150	9150	1406
183	20230728	164700	866286860	9150	9150	9150	9150	0
184	20230728	164600	866286860	9150	9150	9150	9150	0
185	20230728	164500	866286860	9150	9150	9150	9150	0
186	20230728	164400	866286860	9150	9150	9150	9150	0
187	20230728	164300	866286860	9150	9150	9150	9150	0
188	20230728	164200	866286860	9150	9150	9150	9150	0
189	20230728	164100	866286860	9150	9150	9150	9150	0
190	20230728	164000	866286860	9150	9150	9150	9150	0
191	20230728	163900	866286860	9150	9150	9150	9150	0
192	20230728	163800	866286860	9150	9150	9150	9150	0
193	20230728	163700	866286860	9150	9150	9150	9150	0
194	20230728	163600	866286860	9150	9150	9150	9150	0
195	20230728	163500	866286860	9150	9150	9150	9150	0
196	20230728	163400	866286860	9150	9150	9150	9150	0
197	20230728	163300	866286860	9150	9150	9150	9150	0
198	20230728	163200	866286860	9150	9150	9150	9150	0
199	20230728	163100	866286860	9150	9150	9150	9150	0
200	20230728	163000	866286860	9150	9150	9150	9150	0
201	20230728	162900	866286860	9150	9150	9150	9150	0
202	20230728	162800	866286860	9150	9150	9150	9150	0
203	20230728	162700	866286860	9150	9150	9150	9150	0
204	20230728	162600	866286860	9150	9150	9150	9150	0
205	20230728	162500	866286860	9150	9150	9150	9150	0
206	20230728	162400	866286860	9150	9150	9150	9150	0
207	20230728	162300	866286860	9150	9150	9150	9150	0
208	20230728	162200	866286860	9150	9150	9150	9150	0
209	20230728	162100	866286860	9150	9150	9150	9150	0
210	20230728	162000	866286860	9150	9150	9150	9150	0
211	20230728	161900	866286860	9150	9150	9150	9150	0
212	20230728	161800	866286860	9150	9150	9150	9150	1406
213	20230728	161700	866286860	9150	9150	9150	9150	0
214	20230728	161600	866286860	9150	9150	9150	9150	0
215	20230728	161500	866286860	9150	9150	9150	9150	0
216	20230728	161400	866286860	9150	9150	9150	9150	0
217	20230728	161300	866286860	9150	9150	9150	9150	0
218	20230728	161200	866286860	9150	9150	9150	9150	0
219	20230728	161100	866286860	9150	9150	9150	9150	0
220	20230728	161000	866286860	9150	9150	9150	9150	0
221	20230728	160900	866286860	9150	9150	9150	9150	0
222	20230728	160800	866286860	9150	9150	9150	9150	0
223	20230728	160700	866286860	9150	9150	9150	9150	0
224	20230728	160600	866286860	9150	9150	9150	9150	0
225	20230728	160500	866286860	9150	9150	9150	9150	0
226	20230728	160400	866286860	9150	9150	9150	9150	0
227	20230728	160300	866286860	9150	9150	9150	9150	0
228	20230728	160200	866286860	9150	9150	9150	9150	0
229	20230728	160100	866286860	9150	9150	9150	9150	0
230	20230728	160000	866286860	9150	9150	9150	9150	0
231	20230728	155900	866286860	9150	9150	9150	9150	0
232	20230728	155800	866286860	9150	9150	9150	9150	0
233	20230728	155700	866286860	9150	9150	9150	9150	0
234	20230728	155600	866286860	9150	9150	9150	9150	0
235	20230728	155500	866286860	9150	9150	9150	9150	0
236	20230728	155400	866286860	9150	9150	9150	9150	0
237	20230728	155300	866286860	9150	9150	9150	9150	0
238	20230728	155200	866286860	9150	9150	9150	9150	0
239	20230728	155100	866286860	9150	9150	9150	9150	0
240	20230728	155000	866286860	9150	9150	9150	9150	0
241	20230728	154900	866286860	9150	9150	9150	9150	0
242	20230728	154800	866286860	9150	9150	9150	9150	1406
243	20230728	154700	866286860	9150	9150	9150	9150	0
244	20230728	154600	866286860	9150	9150	9150	9150	0
245	20230728	154500	866286860	9150	9150	9150	9150	0
246	20230728	154400	866286860	9150	9150	9150	9150	0
247	20230728	154300	866286860	9150	9150	9150	9150	0
248	20230728	154200	866286860	9150	9150	9150	9150	0
249	20230728	154100	866286860	9150	9150	9150	9150	0
250	20230728	154000	866286860	9150	9150	9150	9150	0
251	20230728	153900	866286860	9150	9150	9150	9150	0
252	20230728	153800	866286860	9150	9150	9150	9150	0
253	20230728	153700	866286860	9150	9150	9150	9150	0
254	20230728	153600	866286860	9150	9150	9150	9150	0
255	20230728	153500	866286860	9150	9150	9150	9150	0
256	20230728	153400	866286860	9150	9150	9150	9150	0
257	20230728	153300	866286860	9150	9150	9150	9150	0
258	20230728	153200	866286860	9150	9150	9150	9150	0
259	20230728	153100	866286860	9150	9150	9150	9150	0
260	20230728	153000	866286860	9150	9150	9150	9150	1406
261	20230728	152900	853421960	9150	9150	9150	9150	0
262	20230728	152800	853421960	9150	9150	9150	9150	0
263	20230728	152700	853421960	9150	9150	9150	9150	0
264	20230728	152600	853421960	9150	9150	9150	9150	0
265	20230728	152500	853421960	9150	9150	9150	9150	0
266	20230728	152400	853421960	9150	9150	9150	9150	0
267	20230728	152300	853421960	9150	9150	9150	9150	0
268	20230728	152200	853421960	9150	9150	9150	9150	0
269	20230728	152100	853421960	9150	9150	9150	9150	0
270	20230728	152000	853421960	9150	9150	9150	9150	0
271	20230728	151900	853421960	9150	9170	9200	9150	632
272	20230728	151800	847628050	9170	9150	9170	9150	179
273	20230728	151700	845990140	9170	9170	9170	9150	554
274	20230728	151600	840918310	9170	9170	9170	9170	176
275	20230728	151500	839304390	9160	9170	9170	9160	4
276	20230728	151400	839267730	9170	9160	9170	9160	3
277	20230728	151300	839240240	9160	9160	9160	9160	0
278	20230728	151200	839240240	9160	9160	9160	9160	18
279	20230728	151100	839075360	9150	9150	9150	9150	0
280	20230728	151000	839075360	9150	9170	9170	9150	1508
281	20230728	150900	825265540	9180	9180	9180	9180	78
282	20230728	150800	824549500	9180	9190	9190	9180	61
283	20230728	150700	823988920	9190	9190	9190	9190	92
284	20230728	150600	823143440	9190	9190	9190	9190	28
285	20230728	150500	822886120	9200	9200	9200	9200	0
286	20230728	150400	822886120	9200	9190	9200	9190	34
287	20230728	150300	822573630	9200	9200	9200	9200	197
288	20230728	150200	820761230	9200	9200	9200	9200	66
289	20230728	150100	820154030	9200	9200	9200	9200	1
290	20230728	150000	820144830	9180	9180	9180	9180	63
291	20230728	145900	819566490	9190	9180	9190	9180	313
292	20230728	145800	816691690	9180	9180	9180	9180	157
293	20230728	145700	815250430	9180	9170	9180	9170	53
294	20230728	145600	814764390	9160	9160	9160	9160	0
295	20230728	145500	814764390	9160	9160	9160	9160	2
296	20230728	145400	814746070	9170	9170	9170	9170	195
297	20230728	145300	812957920	9160	9160	9160	9160	0
298	20230728	145200	812957920	9160	9160	9160	9160	0
299	20230728	145100	812957920	9160	9160	9160	9160	50
300	20230728	145000	812499920	9160	9170	9170	9160	21
301	20230728	144900	812307550	9170	9170	9170	9170	8
302	20230728	144800	812234190	9170	9170	9170	9170	66
303	20230728	144700	811628970	9160	9160	9160	9160	0
304	20230728	144600	811628970	9160	9160	9160	9160	0
305	20230728	144500	811628970	9160	9160	9160	9160	18
306	20230728	144400	811464090	9150	9150	9150	9150	0
307	20230728	144300	811464090	9150	9150	9150	9150	0
308	20230728	144200	811464090	9150	9160	9160	9150	40
309	20230728	144100	811098080	9170	9170	9170	9170	1
310	20230728	144000	811088910	9180	9180	9180	9180	1
311	20230728	143900	811079730	9180	9180	9180	9180	11
312	20230728	143800	810978750	9180	9180	9180	9180	0
313	20230728	143700	810978750	9180	9160	9180	9160	64
314	20230728	143600	810391430	9180	9180	9180	9180	1
315	20230728	143500	810382250	9180	9180	9180	9180	0
316	20230728	143400	810382250	9180	9180	9180	9180	0
317	20230728	143300	810382250	9180	9160	9180	9160	65
318	20230728	143200	809785980	9150	9150	9150	9140	313
319	20230728	143100	806922140	9150	9150	9150	9150	8
320	20230728	143000	806848940	9140	9140	9140	9140	1
321	20230728	142900	806839800	9130	9130	9130	9130	83
322	20230728	142800	806082010	9120	9120	9120	9120	10
323	20230728	142700	805990810	9120	9120	9120	9120	6
324	20230728	142600	805936090	9130	9120	9130	9120	19
325	20230728	142500	805762710	9120	9120	9120	9120	71
326	20230728	142400	805115190	9110	9110	9110	9110	0
327	20230728	142300	805115190	9110	9110	9110	9110	5
328	20230728	142200	805069640	9100	9110	9110	9100	2000
329	20230728	142100	786868290	9100	9100	9100	9100	1000
330	20230728	142000	777768290	9100	9110	9110	9100	5001
331	20230728	141900	732253330	9130	9130	9130	9130	315
332	20230728	141800	729377380	9120	9120	9120	9120	257
333	20230728	141700	727033540	9120	9120	9120	9120	43
334	20230728	141600	726641380	9120	9120	9120	9120	3
335	20230728	141500	726614020	9120	9140	9140	9120	32
336	20230728	141400	726321870	9150	9150	9150	9150	0
337	20230728	141300	726321870	9150	9150	9150	9150	0
338	20230728	141200	726321870	9150	9150	9150	9150	0
339	20230728	141100	726321870	9150	9140	9150	9140	155
340	20230728	141000	724904970	9140	9150	9150	9140	1566
341	20230728	140900	710591720	9150	9150	9150	9150	0
342	20230728	140800	710591720	9150	9150	9150	9150	122
343	20230728	140700	709475420	9150	9150	9160	9130	85
344	20230728	140600	708698450	9110	9140	9140	9110	428
345	20230728	140500	704795480	9140	9140	9140	9130	625
346	20230728	140400	699085210	9140	9160	9160	9140	38
347	20230728	140300	698737380	9160	9170	9170	9160	11
348	20230728	140200	698636610	9180	9150	9180	9150	302
349	20230728	140100	695872650	9140	9140	9140	9140	0
350	20230728	140000	695872650	9140	9140	9140	9140	99
351	20230728	135900	694967790	9140	9140	9140	9140	1
352	20230728	135800	694958650	9140	9120	9140	9120	65
353	20230728	135700	694364790	9140	9140	9150	9140	1266
354	20230728	135600	682781550	9130	9130	9130	9130	200
355	20230728	135500	680955550	9130	9130	9130	9130	400
356	20230728	135400	677303550	9140	9140	9140	9140	145
357	20230728	135300	675978250	9140	9130	9140	9130	118
358	20230728	135200	674899930	9130	9130	9130	9130	0
359	20230728	135100	674899930	9130	9130	9130	9130	6
360	20230728	135000	674845150	9110	9110	9110	9110	0
361	20230728	134900	674845150	9110	9110	9110	9110	35
362	20230728	134800	674526300	9100	9100	9100	9100	0
363	20230728	134700	674526300	9100	9120	9120	9100	848
364	20230728	134600	666807810	9120	9120	9120	9120	0
365	20230728	134500	666807810	9120	9140	9140	9120	113
366	20230728	134400	665775790	9140	9140	9140	9140	0
367	20230728	134300	665775790	9140	9140	9140	9140	0
368	20230728	134200	665775790	9140	9140	9140	9140	0
369	20230728	134100	665775790	9140	9140	9140	9140	4
370	20230728	134000	665739230	9150	9150	9150	9150	0
371	20230728	133900	665739230	9150	9140	9150	9140	10
372	20230728	133800	665647740	9150	9150	9150	9150	0
373	20230728	133700	665647740	9150	9150	9150	9150	1
374	20230728	133600	665638590	9100	9100	9100	9100	0
375	20230728	133500	665638590	9100	9110	9110	9100	37
376	20230728	133400	665301670	9150	9150	9150	9150	0
377	20230728	133300	665301670	9150	9150	9150	9150	0
378	20230728	133200	665301670	9150	9140	9150	9140	3
379	20230728	133100	665274240	9110	9110	9110	9110	0
380	20230728	133000	665274240	9110	9100	9110	9100	12
381	20230728	132900	665165030	9120	9120	9120	9120	0
382	20230728	132800	665165030	9120	9120	9120	9120	600
383	20230728	132700	659693030	9100	9100	9100	9100	0
384	20230728	132600	659693030	9100	9100	9100	9100	1
385	20230728	132500	659683930	9100	9150	9150	9100	1664
386	20230728	132400	644511820	9150	9150	9150	9150	0
387	20230728	132300	644511820	9150	9150	9150	9150	1
388	20230728	132200	644502670	9130	9130	9130	9130	668
389	20230728	132100	638403830	9130	9130	9130	9130	584
390	20230728	132000	633071910	9130	9130	9130	9130	41
391	20230728	131900	632697580	9130	9130	9130	9130	13
392	20230728	131800	632578890	9130	9130	9130	9130	0
393	20230728	131700	632578890	9130	9130	9130	9130	139
394	20230728	131600	631309820	9140	9140	9140	9140	101
395	20230728	131500	630386680	9140	9140	9140	9140	6
396	20230728	131400	630331840	9140	9140	9140	9140	91
397	20230728	131300	629500100	9150	9150	9150	9150	0
398	20230728	131200	629500100	9150	9150	9150	9150	1
399	20230728	131100	629490950	9130	9130	9130	9130	0
400	20230728	131000	629490950	9130	9130	9130	9130	64
401	20230728	130900	628906630	9130	9130	9130	9130	0
402	20230728	130800	628906630	9130	9140	9140	9130	912
403	20230728	130700	620578280	9140	9140	9140	9140	21
404	20230728	130600	620386340	9160	9160	9160	9160	115
405	20230728	130500	619332940	9160	9160	9160	9160	3
406	20230728	130400	619305460	9170	9170	9170	9170	0
407	20230728	130300	619305460	9170	9170	9170	9140	4148
408	20230728	130200	581322790	9170	9170	9170	9170	0
409	20230728	130100	581322790	9170	9170	9170	9170	0
410	20230728	130000	581322790	9170	9170	9170	9170	12
411	20230728	125900	581212750	9180	9180	9180	9180	4
412	20230728	125800	581176030	9180	9180	9180	9180	1
413	20230728	125700	581166850	9170	9170	9170	9170	0
414	20230728	125600	581166850	9170	9170	9170	9170	0
415	20230728	125500	581166850	9170	9170	9170	9170	10
416	20230728	125400	581075150	9180	9170	9180	9170	9
417	20230728	125300	580992610	9170	9170	9170	9170	7
418	20230728	125200	580928420	9170	9170	9170	9170	208
419	20230728	125100	579021060	9180	9180	9180	9180	1
420	20230728	125000	579011880	9170	9170	9170	9170	1
421	20230728	124900	579002710	9170	9170	9170	9170	3
422	20230728	124800	578975200	9170	9160	9170	9160	25
423	20230728	124700	578746190	9160	9180	9180	9160	630
424	20230728	124600	572973220	9170	9190	9190	9170	44
425	20230728	124500	572568940	9170	9180	9180	9170	43
426	20230728	124400	572174220	9190	9190	9200	9180	89
427	20230728	124300	571356340	9190	9180	9190	9180	17
428	20230728	124200	571200260	9200	9200	9200	9180	377
429	20230728	124100	567731990	9200	9200	9200	9200	55
430	20230728	124000	567225990	9200	9200	9200	9200	0
431	20230728	123900	567225990	9200	9200	9200	9200	0
432	20230728	123800	567225990	9200	9210	9210	9200	420
433	20230728	123700	563361180	9210	9210	9210	9210	0
434	20230728	123600	563361180	9210	9210	9210	9210	0
435	20230728	123500	563361180	9210	9210	9210	9210	1
436	20230728	123400	563351970	9230	9250	9250	9210	27
437	20230728	123300	563102580	9270	9250	9270	9250	290
438	20230728	123200	560415960	9260	9220	9260	9220	771
439	20230728	123100	553290710	9210	9210	9210	9210	55
440	20230728	123000	552784160	9200	9200	9200	9200	269
441	20230728	122900	550309360	9190	9180	9190	9180	664
442	20230728	122800	544213730	9180	9180	9180	9180	4
443	20230728	122700	544177010	9180	9180	9180	9180	0
444	20230728	122600	544177010	9180	9180	9180	9180	0
445	20230728	122500	544177010	9180	9180	9180	9180	326
446	20230728	122400	541184330	9180	9180	9180	9180	1
447	20230728	122300	541175150	9180	9180	9180	9180	0
448	20230728	122200	541175150	9180	9180	9180	9180	29
449	20230728	122100	540908930	9180	9180	9180	9180	7
450	20230728	122000	540844670	9170	9170	9170	9170	0
451	20230728	121900	540844670	9170	9180	9180	9170	501
452	20230728	121800	536250390	9190	9180	9190	9180	136
453	20230728	121700	535001810	9170	9170	9170	9170	0
454	20230728	121600	535001810	9170	9170	9170	9170	10
455	20230728	121500	534910110	9160	9160	9160	9160	10
456	20230728	121400	534818510	9160	9160	9160	9160	0
457	20230728	121300	534818510	9160	9160	9160	9160	12
458	20230728	121200	534708590	9160	9160	9160	9160	0
459	20230728	121100	534708590	9160	9170	9170	9160	57
460	20230728	121000	534186460	9180	9180	9180	9180	1
461	20230728	120900	534177280	9160	9160	9160	9160	0
462	20230728	120800	534177280	9160	9160	9160	9160	0
463	20230728	120700	534177280	9160	9160	9160	9160	0
464	20230728	120600	534177280	9160	9160	9160	9160	0
465	20230728	120500	534177280	9160	9130	9160	9130	444
466	20230728	120400	530110580	9120	9150	9150	9120	80
467	20230728	120300	529379050	9150	9150	9150	9150	100
468	20230728	120200	528464050	9150	9150	9150	9150	42
469	20230728	120100	528079750	9150	9150	9150	9150	50
470	20230728	120000	527622250	9130	9130	9130	9130	0
471	20230728	115900	527622250	9130	9130	9130	9130	0
472	20230728	115800	527622250	9130	9130	9130	9130	0
473	20230728	115700	527622250	9130	9130	9130	9130	10
474	20230728	115600	527530950	9100	9160	9160	9100	764
475	20230728	115500	520566170	9200	9200	9200	9200	0
476	20230728	115400	520566170	9200	9190	9200	9190	25
477	20230728	115300	520336270	9190	9190	9190	9190	0
478	20230728	115200	520336270	9190	9190	9190	9190	0
479	20230728	115100	520336270	9190	9190	9190	9190	0
480	20230728	115000	520336270	9190	9190	9190	9190	0
481	20230728	114900	520336270	9190	9190	9190	9190	0
482	20230728	114800	520336270	9190	9190	9190	9190	0
483	20230728	114700	520336270	9190	9190	9190	9190	31
484	20230728	114600	520051380	9190	9160	9190	9150	489
485	20230728	114500	515560370	9150	9150	9170	9150	41
486	20230728	114400	515185120	9160	9140	9160	9140	479
487	20230728	114300	510801350	9150	9140	9150	9140	277
488	20230728	114200	508267170	9150	9140	9150	9140	43
489	20230728	114100	507873880	9140	9120	9140	9120	437
490	20230728	114000	503880180	9130	9130	9130	9130	0
491	20230728	113900	503880180	9130	9130	9130	9130	2
492	20230728	113800	503861920	9100	9120	9120	9100	537
493	20230728	113700	498973010	9140	9140	9140	9140	0
494	20230728	113600	498973010	9140	9140	9140	9140	1
495	20230728	113500	498963870	9140	9140	9140	9140	9
496	20230728	113400	498881610	9140	9150	9150	9130	584
497	20230728	113300	493548240	9150	9150	9150	9150	10
498	20230728	113200	493456740	9130	9150	9150	9130	63
499	20230728	113100	492881450	9150	9150	9150	9150	12
500	20230728	113000	492771650	9150	9150	9150	9150	32
501	20230728	112900	492478850	9150	9150	9150	9150	14
502	20230728	112800	492350750	9150	9150	9150	9150	300
503	20230728	112700	489605750	9160	9150	9160	9150	437
504	20230728	112600	485604820	9140	9140	9140	9140	1000
505	20230728	112500	476464820	9140	9140	9140	9140	100
506	20230728	112400	475550820	9140	9130	9140	9130	151
507	20230728	112300	474171100	9130	9140	9140	9130	59
508	20230728	112200	473632420	9150	9150	9150	9150	0
509	20230728	112100	473632420	9150	9150	9150	9150	62
510	20230728	112000	473065120	9140	9140	9140	9140	213
511	20230728	111900	471118300	9140	9130	9140	9130	11
512	20230728	111800	471017860	9120	9120	9120	9120	129
513	20230728	111700	469841380	9120	9120	9120	9120	0
514	20230728	111600	469841380	9120	9110	9120	9110	22
515	20230728	111500	469640840	9110	9110	9110	9090	231
516	20230728	111400	467539050	9110	9110	9110	9110	0
517	20230728	111300	467539050	9110	9110	9110	9110	0
518	20230728	111200	467539050	9110	9110	9110	9110	0
519	20230728	111100	467539050	9110	9090	9110	9090	183
520	20230728	111000	465873900	9090	9090	9090	9090	48
521	20230728	110900	465437580	9090	9090	9090	9090	1
522	20230728	110800	465428490	9090	9090	9090	9090	0
523	20230728	110700	465428490	9090	9090	9090	9090	0
524	20230728	110600	465428490	9090	9090	9090	9090	0
525	20230728	110500	465428490	9090	9080	9090	9080	211
526	20230728	110400	463512090	9080	9080	9080	9080	58
527	20230728	110300	462985450	9090	9090	9090	9090	0
528	20230728	110200	462985450	9090	9100	9100	9090	959
529	20230728	110100	454267780	9110	9100	9110	9100	33
530	20230728	110000	453967470	9110	9100	9110	9100	17
531	20230728	105900	453812710	9100	9110	9110	9100	304
532	20230728	105800	451043380	9110	9110	9110	9110	0
533	20230728	105700	451043380	9110	9110	9110	9110	0
534	20230728	105600	451043380	9110	9110	9110	9110	0
535	20230728	105500	451043380	9110	9110	9110	9110	0
536	20230728	105400	451043380	9110	9110	9110	9110	0
537	20230728	105300	451043380	9110	9110	9110	9110	0
538	20230728	105200	451043380	9110	9110	9120	9090	122
539	20230728	105100	449933160	9110	9120	9120	9110	30
540	20230728	105000	449659700	9120	9130	9130	9120	188
541	20230728	104900	447943270	9130	9130	9130	9130	113
542	20230728	104800	446911580	9130	9130	9130	9130	0
543	20230728	104700	446911580	9130	9140	9140	9100	72
544	20230728	104600	446256090	9130	9120	9130	9120	144
545	20230728	104500	444941390	9120	9120	9120	9120	36
546	20230728	104400	444613070	9090	9090	9090	9090	21
547	20230728	104300	444422180	9090	9090	9090	9090	23
548	20230728	104200	444213110	9120	9110	9120	9110	412
549	20230728	104100	440455910	9100	9100	9100	9100	553
550	20230728	104000	435423610	9100	9100	9100	9100	24
551	20230728	103900	435205210	9070	9080	9080	9070	20
552	20230728	103800	435023800	9060	9060	9060	9060	0
553	20230728	103700	435023800	9060	9060	9060	9060	0
554	20230728	103600	435023800	9060	9060	9060	9060	299
555	20230728	103500	432314860	9060	9070	9070	9060	84
556	20230728	103400	431553810	9060	9060	9060	9060	0
557	20230728	103300	431553810	9060	9060	9060	9060	0
558	20230728	103200	431553810	9060	9060	9060	9060	0
559	20230728	103100	431553810	9060	9110	9110	9060	672
560	20230728	103000	425465150	9110	9110	9110	9110	170
561	20230728	102900	423916450	9100	9100	9100	9100	42
562	20230728	102800	423534250	9080	9080	9080	9080	91
563	20230728	102700	422707970	9020	9020	9020	9020	0
564	20230728	102600	422707970	9020	9040	9040	9020	142
565	20230728	102500	421426830	9020	9110	9110	9020	440
566	20230728	102400	417454140	9130	9130	9130	9130	0
567	20230728	102300	417454140	9130	9120	9130	9120	50
568	20230728	102200	416997670	9130	9120	9130	9120	109
569	20230728	102100	416003260	9110	9110	9110	9110	0
570	20230728	102000	416003260	9110	9120	9120	9020	1025
571	20230728	101900	406694690	9120	9100	9120	9100	237
572	20230728	101800	404536800	9080	9080	9080	9080	10
573	20230728	101700	404446000	9080	9080	9080	9080	0
574	20230728	101600	404446000	9080	9080	9080	9080	200
575	20230728	101500	402630000	9080	9080	9080	9080	26
576	20230728	101400	402393920	9070	9070	9070	9070	7
577	20230728	101300	402330430	9080	9080	9080	9080	501
578	20230728	101200	397781350	9110	9110	9110	9110	44
579	20230728	101100	397380510	9100	9080	9100	9080	383
580	20230728	101000	393896550	9070	9070	9070	9070	0
581	20230728	100900	393896550	9070	9070	9070	9070	0
582	20230728	100800	393896550	9070	9070	9070	9070	31
583	20230728	100700	393615380	9090	9090	9090	9090	2
584	20230728	100600	393597200	9090	9090	9090	9090	50
585	20230728	100500	393142700	9090	9090	9090	9090	0
586	20230728	100400	393142700	9090	9090	9090	9090	1
587	20230728	100300	393133610	9090	9090	9090	9090	0
588	20230728	100200	393133610	9090	9040	9090	9040	686
589	20230728	100100	386902940	9030	9030	9030	9030	414
590	20230728	100000	383164520	9030	9010	9030	9010	112
591	20230728	095900	382154470	9000	9050	9070	9000	311
592	20230728	095800	379350510	9000	9000	9070	9000	266
593	20230728	095700	376956300	9000	9070	9070	9000	1183
594	20230728	095600	366303630	9080	9080	9080	9080	2
595	20230728	095500	366285470	9080	9070	9080	9070	208
596	20230728	095400	364398830	9070	9000	9070	9000	1141
597	20230728	095300	354067690	9000	9050	9050	9000	5003
598	20230728	095200	308974760	9070	9070	9070	9060	319
599	20230728	095100	306083550	9070	9090	9090	9070	234
600	20230728	095000	303960270	9090	9090	9090	9080	150
601	20230728	094900	302596780	9090	9100	9100	9090	45
602	20230728	094800	302187380	9100	9100	9100	9100	5
603	20230728	094700	302141880	9080	9080	9080	9070	505
604	20230728	094600	297557310	9090	9100	9100	9080	1822
605	20230728	094500	280982870	9110	9110	9110	9110	809
606	20230728	094400	273612880	9110	9110	9120	9110	1005
607	20230728	094300	264456250	9110	9120	9120	9110	192
608	20230728	094200	262707070	9140	9130	9140	9130	451
609	20230728	094100	258589430	9130	9130	9130	9130	0
610	20230728	094000	258589430	9130	9140	9140	9130	102
611	20230728	093900	257658150	9140	9140	9140	9140	105
612	20230728	093800	256698450	9150	9150	9150	9150	101
613	20230728	093700	255774300	9140	9120	9140	9120	106
614	20230728	093600	254807460	9110	9130	9130	9110	168
615	20230728	093500	253276280	9130	9150	9150	9130	20
616	20230728	093400	253093640	9150	9150	9150	9150	0
617	20230728	093300	253093640	9150	9160	9160	9130	219
618	20230728	093200	251092840	9160	9160	9160	9120	1380
619	20230728	093100	238493250	9160	9160	9160	9160	238
620	20230728	093000	236313170	9160	9130	9160	9130	596
621	20230728	092900	230871260	9110	9100	9130	9100	31
622	20230728	092800	230588820	9100	9110	9110	9100	1253
623	20230728	092700	219185220	9100	9140	9180	9100	1248
624	20230728	092600	207808340	9150	9140	9180	9140	253
625	20230728	092500	205490920	9140	9150	9180	9140	171
626	20230728	092400	203925780	9170	9200	9200	9170	143
627	20230728	092300	202610990	9200	9180	9200	9180	331
628	20230728	092200	199571050	9190	9170	9190	9170	221
629	20230728	092100	197542340	9160	9180	9180	9160	143
630	20230728	092000	196230330	9180	9140	9180	9120	271
631	20230728	091900	193755330	9150	9160	9180	9150	2352
632	20230728	091800	172232720	9150	9190	9190	9150	3812
633	20230728	091700	137320210	9200	9200	9200	9200	246
634	20230728	091600	135057010	9200	9180	9210	9160	1331
635	20230728	091500	122835930	9190	9200	9200	9170	124
636	20230728	091400	121695400	9150	9170	9170	9150	397
637	20230728	091300	118061220	9150	9210	9210	9150	802
638	20230728	091200	110717780	9210	9180	9210	9180	51
639	20230728	091100	110249570	9180	9200	9220	9170	560
640	20230728	091000	105102540	9220	9280	9280	9220	1280
641	20230728	090900	93280330	9270	9240	9280	9240	899
642	20230728	090800	84953000	9200	9200	9200	9200	149
643	20230728	090700	83582200	9220	9190	9220	9190	291
644	20230728	090600	80902030	9190	9230	9230	9190	883
645	20230728	090500	72762160	9230	9220	9260	9220	1459
646	20230728	090400	59289120	9200	9200	9240	9200	764
647	20230728	090300	52248220	9200	9170	9220	9130	1819
648	20230728	090200	35554370	9170	9270	9270	9160	1687
649	20230728	090100	20011180	9270	9270	9270	9240	595
650	20230728	090000	14497760	9260	9240	9290	9240	1565