KissMeData/183190/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	200600	306469950	9150	9150	9150	9150	1368
3	20230728	200500	306469950	9150	9150	9150	9150	0
4	20230728	200400	306469950	9150	9150	9150	9150	0
5	20230728	200300	306469950	9150	9150	9150	9150	0
6	20230728	200200	306469950	9150	9150	9150	9150	0
7	20230728	200100	306469950	9150	9150	9150	9150	0
8	20230728	200000	306469950	9150	9150	9150	9150	0
9	20230728	195900	306469950	9150	9150	9150	9150	0
10	20230728	195800	306469950	9150	9150	9150	9150	0
11	20230728	195700	306469950	9150	9150	9150	9150	0
12	20230728	195600	306469950	9150	9150	9150	9150	0
13	20230728	195500	306469950	9150	9150	9150	9150	0
14	20230728	195400	306469950	9150	9150	9150	9150	0
15	20230728	195300	306469950	9150	9150	9150	9150	0
16	20230728	195200	306469950	9150	9150	9150	9150	0
17	20230728	195100	306469950	9150	9150	9150	9150	0
18	20230728	195000	306469950	9150	9150	9150	9150	0
19	20230728	194900	306469950	9150	9150	9150	9150	0
20	20230728	194800	306469950	9150	9150	9150	9150	0
21	20230728	194700	306469950	9150	9150	9150	9150	0
22	20230728	194600	306469950	9150	9150	9150	9150	0
23	20230728	194500	306469950	9150	9150	9150	9150	0
24	20230728	194400	306469950	9150	9150	9150	9150	0
25	20230728	194300	306469950	9150	9150	9150	9150	0
26	20230728	194200	306469950	9150	9150	9150	9150	0
27	20230728	194100	306469950	9150	9150	9150	9150	0
28	20230728	194000	306469950	9150	9150	9150	9150	0
29	20230728	193900	306469950	9150	9150	9150	9150	0
30	20230728	193800	306469950	9150	9150	9150	9150	0
31	20230728	193700	306469950	9150	9150	9150	9150	0
32	20230728	193600	306469950	9150	9150	9150	9150	1368
33	20230728	193500	306469950	9150	9150	9150	9150	0
34	20230728	193400	306469950	9150	9150	9150	9150	0
35	20230728	193300	306469950	9150	9150	9150	9150	0
36	20230728	193200	306469950	9150	9150	9150	9150	0
37	20230728	193100	306469950	9150	9150	9150	9150	0
38	20230728	193000	306469950	9150	9150	9150	9150	0
39	20230728	192900	306469950	9150	9150	9150	9150	0
40	20230728	192800	306469950	9150	9150	9150	9150	0
41	20230728	192700	306469950	9150	9150	9150	9150	0
42	20230728	192600	306469950	9150	9150	9150	9150	0
43	20230728	192500	306469950	9150	9150	9150	9150	0
44	20230728	192400	306469950	9150	9150	9150	9150	0
45	20230728	192300	306469950	9150	9150	9150	9150	0
46	20230728	192200	306469950	9150	9150	9150	9150	0
47	20230728	192100	306469950	9150	9150	9150	9150	0
48	20230728	192000	306469950	9150	9150	9150	9150	0
49	20230728	191900	306469950	9150	9150	9150	9150	0
50	20230728	191800	306469950	9150	9150	9150	9150	0
51	20230728	191700	306469950	9150	9150	9150	9150	0
52	20230728	191600	306469950	9150	9150	9150	9150	0
53	20230728	191500	306469950	9150	9150	9150	9150	0
54	20230728	191400	306469950	9150	9150	9150	9150	0
55	20230728	191300	306469950	9150	9150	9150	9150	0
56	20230728	191200	306469950	9150	9150	9150	9150	0
57	20230728	191100	306469950	9150	9150	9150	9150	0
58	20230728	191000	306469950	9150	9150	9150	9150	0
59	20230728	190900	306469950	9150	9150	9150	9150	0
60	20230728	190800	306469950	9150	9150	9150	9150	0
61	20230728	190700	306469950	9150	9150	9150	9150	0
62	20230728	190600	306469950	9150	9150	9150	9150	1368
63	20230728	190500	306469950	9150	9150	9150	9150	0
64	20230728	190400	306469950	9150	9150	9150	9150	0
65	20230728	190300	306469950	9150	9150	9150	9150	0
66	20230728	190200	306469950	9150	9150	9150	9150	0
67	20230728	190100	306469950	9150	9150	9150	9150	0
68	20230728	190000	306469950	9150	9150	9150	9150	0
69	20230728	185900	306469950	9150	9150	9150	9150	0
70	20230728	185800	306469950	9150	9150	9150	9150	0
71	20230728	185700	306469950	9150	9150	9150	9150	0
72	20230728	185600	306469950	9150	9150	9150	9150	0
73	20230728	185500	306469950	9150	9150	9150	9150	0
74	20230728	185400	306469950	9150	9150	9150	9150	0
75	20230728	185300	306469950	9150	9150	9150	9150	0
76	20230728	185200	306469950	9150	9150	9150	9150	0
77	20230728	185100	306469950	9150	9150	9150	9150	0
78	20230728	185000	306469950	9150	9150	9150	9150	0
79	20230728	184900	306469950	9150	9150	9150	9150	0
80	20230728	184800	306469950	9150	9150	9150	9150	0
81	20230728	184700	306469950	9150	9150	9150	9150	0
82	20230728	184600	306469950	9150	9150	9150	9150	0
83	20230728	184500	306469950	9150	9150	9150	9150	0
84	20230728	184400	306469950	9150	9150	9150	9150	0
85	20230728	184300	306469950	9150	9150	9150	9150	0
86	20230728	184200	306469950	9150	9150	9150	9150	0
87	20230728	184100	306469950	9150	9150	9150	9150	0
88	20230728	184000	306469950	9150	9150	9150	9150	0
89	20230728	183900	306469950	9150	9150	9150	9150	0
90	20230728	183800	306469950	9150	9150	9150	9150	0
91	20230728	183700	306469950	9150	9150	9150	9150	0
92	20230728	183600	306469950	9150	9150	9150	9150	1368
93	20230728	183500	306469950	9150	9150	9150	9150	0
94	20230728	183400	306469950	9150	9150	9150	9150	0
95	20230728	183300	306469950	9150	9150	9150	9150	0
96	20230728	183200	306469950	9150	9150	9150	9150	0
97	20230728	183100	306469950	9150	9150	9150	9150	0
98	20230728	183000	306469950	9150	9150	9150	9150	0
99	20230728	182900	306469950	9150	9150	9150	9150	0
100	20230728	182800	306469950	9150	9150	9150	9150	0
101	20230728	182700	306469950	9150	9150	9150	9150	0
102	20230728	182600	306469950	9150	9150	9150	9150	0
103	20230728	182500	306469950	9150	9150	9150	9150	0
104	20230728	182400	306469950	9150	9150	9150	9150	0
105	20230728	182300	306469950	9150	9150	9150	9150	0
106	20230728	182200	306469950	9150	9150	9150	9150	0
107	20230728	182100	306469950	9150	9150	9150	9150	0
108	20230728	182000	306469950	9150	9150	9150	9150	0
109	20230728	181900	306469950	9150	9150	9150	9150	0
110	20230728	181800	306469950	9150	9150	9150	9150	0
111	20230728	181700	306469950	9150	9150	9150	9150	0
112	20230728	181600	306469950	9150	9150	9150	9150	0
113	20230728	181500	306469950	9150	9150	9150	9150	0
114	20230728	181400	306469950	9150	9150	9150	9150	0
115	20230728	181300	306469950	9150	9150	9150	9150	0
116	20230728	181200	306469950	9150	9150	9150	9150	0
117	20230728	181100	306469950	9150	9150	9150	9150	0
118	20230728	181000	306469950	9150	9150	9150	9150	0
119	20230728	180900	306469950	9150	9150	9150	9150	0
120	20230728	180800	306469950	9150	9150	9150	9150	0
121	20230728	180700	306469950	9150	9150	9150	9150	0
122	20230728	180600	306469950	9150	9150	9150	9150	1368
123	20230728	180500	306469950	9150	9150	9150	9150	0
124	20230728	180400	306469950	9150	9150	9150	9150	0
125	20230728	180300	306469950	9150	9150	9150	9150	0
126	20230728	180200	306469950	9150	9150	9150	9150	0
127	20230728	180100	306469950	9150	9150	9150	9150	0
128	20230728	180000	306469950	9150	9150	9150	9150	0
129	20230728	175900	306469950	9150	9150	9150	9150	0
130	20230728	175800	306469950	9150	9150	9150	9150	0
131	20230728	175700	306469950	9150	9150	9150	9150	0
132	20230728	175600	306469950	9150	9150	9150	9150	0
133	20230728	175500	306469950	9150	9150	9150	9150	0
134	20230728	175400	306469950	9150	9150	9150	9150	0
135	20230728	175300	306469950	9150	9150	9150	9150	0
136	20230728	175200	306469950	9150	9150	9150	9150	0
137	20230728	175100	306469950	9150	9150	9150	9150	0
138	20230728	175000	306469950	9150	9150	9150	9150	0
139	20230728	174900	306469950	9150	9150	9150	9150	0
140	20230728	174800	306469950	9150	9150	9150	9150	0
141	20230728	174700	306469950	9150	9150	9150	9150	0
142	20230728	174600	306469950	9150	9150	9150	9150	0
143	20230728	174500	306469950	9150	9150	9150	9150	0
144	20230728	174400	306469950	9150	9150	9150	9150	0
145	20230728	174300	306469950	9150	9150	9150	9150	0
146	20230728	174200	306469950	9150	9150	9150	9150	0
147	20230728	174100	306469950	9150	9150	9150	9150	0
148	20230728	174000	306469950	9150	9150	9150	9150	0
149	20230728	173900	306469950	9150	9150	9150	9150	0
150	20230728	173800	306469950	9150	9150	9150	9150	0
151	20230728	173700	306469950	9150	9150	9150	9150	0
152	20230728	173600	306469950	9150	9150	9150	9150	1368
153	20230728	173500	306469950	9150	9150	9150	9150	0
154	20230728	173400	306469950	9150	9150	9150	9150	0
155	20230728	173300	306469950	9150	9150	9150	9150	0
156	20230728	173200	306469950	9150	9150	9150	9150	0
157	20230728	173100	306469950	9150	9150	9150	9150	0
158	20230728	173000	306469950	9150	9150	9150	9150	0
159	20230728	172900	306469950	9150	9150	9150	9150	0
160	20230728	172800	306469950	9150	9150	9150	9150	0
161	20230728	172700	306469950	9150	9150	9150	9150	0
162	20230728	172600	306469950	9150	9150	9150	9150	0
163	20230728	172500	306469950	9150	9150	9150	9150	0
164	20230728	172400	306469950	9150	9150	9150	9150	0
165	20230728	172300	306469950	9150	9150	9150	9150	0
166	20230728	172200	306469950	9150	9150	9150	9150	0
167	20230728	172100	306469950	9150	9150	9150	9150	0
168	20230728	172000	306469950	9150	9150	9150	9150	0
169	20230728	171900	306469950	9150	9150	9150	9150	0
170	20230728	171800	306469950	9150	9150	9150	9150	0
171	20230728	171700	306469950	9150	9150	9150	9150	0
172	20230728	171600	306469950	9150	9150	9150	9150	0
173	20230728	171500	306469950	9150	9150	9150	9150	0
174	20230728	171400	306469950	9150	9150	9150	9150	0
175	20230728	171300	306469950	9150	9150	9150	9150	0
176	20230728	171200	306469950	9150	9150	9150	9150	0
177	20230728	171100	306469950	9150	9150	9150	9150	0
178	20230728	171000	306469950	9150	9150	9150	9150	0
179	20230728	170900	306469950	9150	9150	9150	9150	0
180	20230728	170800	306469950	9150	9150	9150	9150	0
181	20230728	170700	306469950	9150	9150	9150	9150	0
182	20230728	170600	306469950	9150	9150	9150	9150	1368
183	20230728	170500	306469950	9150	9150	9150	9150	0
184	20230728	170400	306469950	9150	9150	9150	9150	0
185	20230728	170300	306469950	9150	9150	9150	9150	0
186	20230728	170200	306469950	9150	9150	9150	9150	0
187	20230728	170100	306469950	9150	9150	9150	9150	0
188	20230728	170000	306469950	9150	9150	9150	9150	0
189	20230728	165900	306469950	9150	9150	9150	9150	0
190	20230728	165800	306469950	9150	9150	9150	9150	0
191	20230728	165700	306469950	9150	9150	9150	9150	0
192	20230728	165600	306469950	9150	9150	9150	9150	0
193	20230728	165500	306469950	9150	9150	9150	9150	0
194	20230728	165400	306469950	9150	9150	9150	9150	0
195	20230728	165300	306469950	9150	9150	9150	9150	0
196	20230728	165200	306469950	9150	9150	9150	9150	0
197	20230728	165100	306469950	9150	9150	9150	9150	0
198	20230728	165000	306469950	9150	9150	9150	9150	0
199	20230728	164900	306469950	9150	9150	9150	9150	0
200	20230728	164800	306469950	9150	9150	9150	9150	0
201	20230728	164700	306469950	9150	9150	9150	9150	0
202	20230728	164600	306469950	9150	9150	9150	9150	0
203	20230728	164500	306469950	9150	9150	9150	9150	0
204	20230728	164400	306469950	9150	9150	9150	9150	0
205	20230728	164300	306469950	9150	9150	9150	9150	0
206	20230728	164200	306469950	9150	9150	9150	9150	0
207	20230728	164100	306469950	9150	9150	9150	9150	0
208	20230728	164000	306469950	9150	9150	9150	9150	0
209	20230728	163900	306469950	9150	9150	9150	9150	0
210	20230728	163800	306469950	9150	9150	9150	9150	0
211	20230728	163700	306469950	9150	9150	9150	9150	0
212	20230728	163600	306469950	9150	9150	9150	9150	1368
213	20230728	163500	306469950	9150	9150	9150	9150	0
214	20230728	163400	306469950	9150	9150	9150	9150	0
215	20230728	163300	306469950	9150	9150	9150	9150	0
216	20230728	163200	306469950	9150	9150	9150	9150	0
217	20230728	163100	306469950	9150	9150	9150	9150	0
218	20230728	163000	306469950	9150	9150	9150	9150	0
219	20230728	162900	306469950	9150	9150	9150	9150	0
220	20230728	162800	306469950	9150	9150	9150	9150	0
221	20230728	162700	306469950	9150	9150	9150	9150	0
222	20230728	162600	306469950	9150	9150	9150	9150	0
223	20230728	162500	306469950	9150	9150	9150	9150	0
224	20230728	162400	306469950	9150	9150	9150	9150	0
225	20230728	162300	306469950	9150	9150	9150	9150	0
226	20230728	162200	306469950	9150	9150	9150	9150	0
227	20230728	162100	306469950	9150	9150	9150	9150	0
228	20230728	162000	306469950	9150	9150	9150	9150	0
229	20230728	161900	306469950	9150	9150	9150	9150	0
230	20230728	161800	306469950	9150	9150	9150	9150	0
231	20230728	161700	306469950	9150	9150	9150	9150	0
232	20230728	161600	306469950	9150	9150	9150	9150	0
233	20230728	161500	306469950	9150	9150	9150	9150	0
234	20230728	161400	306469950	9150	9150	9150	9150	0
235	20230728	161300	306469950	9150	9150	9150	9150	0
236	20230728	161200	306469950	9150	9150	9150	9150	0
237	20230728	161100	306469950	9150	9150	9150	9150	0
238	20230728	161000	306469950	9150	9150	9150	9150	0
239	20230728	160900	306469950	9150	9150	9150	9150	0
240	20230728	160800	306469950	9150	9150	9150	9150	0
241	20230728	160700	306469950	9150	9150	9150	9150	0
242	20230728	160600	306469950	9150	9150	9150	9150	1368
243	20230728	160500	306469950	9150	9150	9150	9150	0
244	20230728	160400	306469950	9150	9150	9150	9150	0
245	20230728	160300	306469950	9150	9150	9150	9150	0
246	20230728	160200	306469950	9150	9150	9150	9150	0
247	20230728	160100	306469950	9150	9150	9150	9150	0
248	20230728	160000	306469950	9150	9150	9150	9150	0
249	20230728	155900	306469950	9150	9150	9150	9150	0
250	20230728	155800	306469950	9150	9150	9150	9150	0
251	20230728	155700	306469950	9150	9150	9150	9150	0
252	20230728	155600	306469950	9150	9150	9150	9150	0
253	20230728	155500	306469950	9150	9150	9150	9150	0
254	20230728	155400	306469950	9150	9150	9150	9150	0
255	20230728	155300	306469950	9150	9150	9150	9150	0
256	20230728	155200	306469950	9150	9150	9150	9150	0
257	20230728	155100	306469950	9150	9150	9150	9150	0
258	20230728	155000	306469950	9150	9150	9150	9150	0
259	20230728	154900	306469950	9150	9150	9150	9150	0
260	20230728	154800	306469950	9150	9150	9150	9150	0
261	20230728	154700	306469950	9150	9150	9150	9150	0
262	20230728	154600	306469950	9150	9150	9150	9150	0
263	20230728	154500	306469950	9150	9150	9150	9150	0
264	20230728	154400	306469950	9150	9150	9150	9150	0
265	20230728	154300	306469950	9150	9150	9150	9150	0
266	20230728	154200	306469950	9150	9150	9150	9150	0
267	20230728	154100	306469950	9150	9150	9150	9150	0
268	20230728	154000	306469950	9150	9150	9150	9150	0
269	20230728	153900	306469950	9150	9150	9150	9150	0
270	20230728	153800	306469950	9150	9150	9150	9150	0
271	20230728	153700	306469950	9150	9150	9150	9150	0
272	20230728	153600	306469950	9150	9150	9150	9150	1368
273	20230728	153500	306469950	9150	9150	9150	9150	0
274	20230728	153400	306469950	9150	9150	9150	9150	0
275	20230728	153300	306469950	9150	9150	9150	9150	0
276	20230728	153200	306469950	9150	9150	9150	9150	0
277	20230728	153100	306469950	9150	9150	9150	9150	0
278	20230728	153000	306469950	9150	9150	9150	9150	1368
279	20230728	152900	293952750	9150	9150	9150	9150	0
280	20230728	152800	293952750	9150	9150	9150	9150	0
281	20230728	152700	293952750	9150	9150	9150	9150	0
282	20230728	152600	293952750	9150	9150	9150	9150	0
283	20230728	152500	293952750	9150	9150	9150	9150	0
284	20230728	152400	293952750	9150	9150	9150	9150	0
285	20230728	152300	293952750	9150	9150	9150	9150	0
286	20230728	152200	293952750	9150	9150	9150	9150	0
287	20230728	152100	293952750	9150	9150	9150	9150	0
288	20230728	152000	293952750	9150	9150	9150	9150	0
289	20230728	151900	293952750	9150	9170	9170	9150	190
290	20230728	151800	292212400	9180	9170	9180	9170	324
291	20230728	151700	289240230	9170	9170	9170	9170	5
292	20230728	151600	289194380	9180	9170	9180	9170	10
293	20230728	151500	289102630	9180	9170	9180	9170	53
294	20230728	151400	288616320	9170	9180	9180	9170	16
295	20230728	151300	288469590	9180	9180	9180	9170	22
296	20230728	151200	288267780	9170	9170	9170	9170	21
297	20230728	151100	288075210	9170	9170	9170	9170	15
298	20230728	151000	287937660	9170	9170	9170	9170	20
299	20230728	150900	287754260	9170	9180	9180	9170	536
300	20230728	150800	282834880	9180	9180	9180	9180	0
301	20230728	150700	282834880	9180	9180	9180	9180	50
302	20230728	150600	282375880	9180	9170	9180	9170	16
303	20230728	150500	282229050	9170	9170	9180	9170	37
304	20230728	150400	281889750	9170	9180	9180	9170	114
305	20230728	150300	280843730	9190	9190	9190	9190	10
306	20230728	150200	280751830	9190	9190	9190	9190	54
307	20230728	150100	280255570	9190	9190	9190	9190	0
308	20230728	150000	280255570	9190	9180	9190	9180	72
309	20230728	145900	279594590	9180	9190	9190	9180	107
310	20230728	145800	278612320	9200	9200	9200	9200	0
311	20230728	145700	278612320	9200	9200	9200	9200	1
312	20230728	145600	278603120	9180	9190	9190	9180	220
313	20230728	145500	276583460	9190	9190	9190	9190	16
314	20230728	145400	276436420	9200	9200	9200	9200	0
315	20230728	145300	276436420	9200	9200	9200	9200	0
316	20230728	145200	276436420	9200	9200	9200	9200	30
317	20230728	145100	276160420	9220	9220	9220	9220	30
318	20230728	145000	275883820	9220	9220	9220	9220	65
319	20230728	144900	275284520	9220	9200	9220	9200	105
320	20230728	144800	274318300	9200	9200	9220	9200	44
321	20230728	144700	273913100	9220	9220	9220	9200	67
322	20230728	144600	273295840	9200	9180	9220	9180	132
323	20230728	144500	272081380	9220	9220	9220	9220	48
324	20230728	144400	271638820	9210	9210	9210	9180	573
325	20230728	144300	266362970	9220	9220	9220	9220	9
326	20230728	144200	266279990	9220	9220	9220	9220	21
327	20230728	144100	266086370	9220	9220	9220	9220	14
328	20230728	144000	265957290	9220	9220	9220	9220	36
329	20230728	143900	265625370	9220	9210	9220	9190	216
330	20230728	143800	263637330	9200	9200	9210	9200	21
331	20230728	143700	263444030	9190	9190	9190	9190	29
332	20230728	143600	263177520	9190	9190	9190	9190	22
333	20230728	143500	262975340	9190	9190	9190	9190	67
334	20230728	143400	262359610	9190	9210	9210	9190	40
335	20230728	143300	261991710	9210	9210	9210	9210	24
336	20230728	143200	261770670	9210	9210	9210	9190	44
337	20230728	143100	261365470	9210	9210	9210	9210	20
338	20230728	143000	261181270	9210	9210	9210	9210	23
339	20230728	142900	260969440	9210	9210	9210	9210	46
340	20230728	142800	260545780	9210	9210	9210	9210	19
341	20230728	142700	260370790	9210	9210	9210	9210	26
342	20230728	142600	260131330	9210	9220	9220	9210	19
343	20230728	142500	259956210	9220	9220	9220	9220	23
344	20230728	142400	259744150	9220	9220	9220	9190	47
345	20230728	142300	259311110	9220	9190	9220	9190	41
346	20230728	142200	258933780	9220	9220	9220	9210	40
347	20230728	142100	258565020	9210	9220	9220	9210	24
348	20230728	142000	258343800	9220	9220	9220	9220	28
349	20230728	141900	258085640	9220	9220	9220	9220	37
350	20230728	141800	257744500	9220	9220	9220	9220	19
351	20230728	141700	257569320	9220	9210	9220	9210	44
352	20230728	141600	257163790	9210	9210	9210	9210	29
353	20230728	141500	256896700	9210	9210	9210	9210	37
354	20230728	141400	256555930	9210	9210	9210	9210	41
355	20230728	141300	256178320	9210	9210	9210	9210	28
356	20230728	141200	255920440	9220	9210	9220	9210	393
357	20230728	141100	252300770	9210	9210	9210	9210	24
358	20230728	141000	252079730	9210	9210	9220	9210	168
359	20230728	140900	250532380	9210	9200	9210	9200	38
360	20230728	140800	250182410	9210	9200	9210	9200	23
361	20230728	140700	249970660	9200	9200	9200	9200	35
362	20230728	140600	249648660	9170	9210	9210	9170	884
363	20230728	140500	241539000	9210	9210	9210	9210	20
364	20230728	140400	241354800	9210	9210	9210	9210	34
365	20230728	140300	241041660	9220	9220	9220	9180	313
366	20230728	140200	238165800	9220	9200	9220	9200	46
367	20230728	140100	237741790	9200	9210	9220	9200	90
368	20230728	140000	236913120	9210	9210	9210	9210	50
369	20230728	135900	236452620	9210	9210	9210	9210	1
370	20230728	135800	236443410	9220	9220	9220	9220	0
371	20230728	135700	236443410	9220	9220	9220	9220	13
372	20230728	135600	236323550	9210	9210	9210	9210	1122
373	20230728	135500	225989930	9210	9210	9210	9210	16
374	20230728	135400	225842570	9210	9210	9210	9210	47
375	20230728	135300	225409700	9190	9200	9200	9190	31
376	20230728	135200	225124590	9200	9180	9200	9180	19
377	20230728	135100	224949990	9180	9210	9210	9180	96
378	20230728	135000	224067840	9210	9210	9210	9210	20
379	20230728	134900	223883640	9210	9210	9210	9210	23
380	20230728	134800	223671810	9210	9210	9210	9210	33
381	20230728	134700	223367880	9210	9210	9210	9210	23
382	20230728	134600	223156050	9210	9210	9210	9200	36
383	20230728	134500	222824500	9200	9200	9200	9200	22
384	20230728	134400	222622100	9200	9200	9200	9200	19
385	20230728	134300	222447300	9200	9200	9200	9200	33
386	20230728	134200	222143700	9210	9210	9210	9210	22
387	20230728	134100	221941080	9210	9210	9210	9210	24
388	20230728	134000	221720040	9210	9190	9210	9190	78
389	20230728	133900	221001760	9190	9200	9210	9190	38
390	20230728	133800	220652070	9200	9190	9210	9190	192
391	20230728	133700	218885630	9200	9190	9200	9190	76
392	20230728	133600	218187110	9190	9190	9190	9190	32
393	20230728	133500	217893030	9190	9190	9190	9190	24
394	20230728	133400	217672470	9190	9190	9190	9190	17
395	20230728	133300	217516240	9190	9200	9200	9180	54
396	20230728	133200	217020030	9200	9200	9200	9200	20
397	20230728	133100	216836030	9200	9200	9200	9200	29
398	20230728	133000	216569230	9200	9200	9200	9200	43
399	20230728	132900	216173630	9200	9200	9200	9200	28
400	20230728	132800	215916030	9200	9200	9200	9200	36
401	20230728	132700	215584830	9200	9190	9200	9190	1021
402	20230728	132600	206194520	9190	9190	9190	9190	29
403	20230728	132500	205928010	9190	9200	9200	9190	17
404	20230728	132400	205771680	9200	9200	9200	9200	68
405	20230728	132300	205146080	9200	9200	9200	9200	32
406	20230728	132200	204851680	9200	9200	9200	9200	18
407	20230728	132100	204686080	9200	9210	9210	9200	40
408	20230728	132000	204317950	9210	9210	9210	9210	17
409	20230728	131900	204161380	9210	9170	9210	9170	19
410	20230728	131800	203986470	9210	9170	9210	9170	76
411	20230728	131700	203286710	9170	9170	9210	9170	30
412	20230728	131600	203010650	9210	9170	9210	9170	39
413	20230728	131500	202651700	9180	9180	9220	9180	199
414	20230728	131400	200823760	9180	9180	9220	9180	23
415	20230728	131300	200611900	9220	9180	9220	9180	100
416	20230728	131200	199692780	9180	9220	9220	9180	46
417	20230728	131100	199269780	9220	9220	9220	9220	31
418	20230728	131000	198983960	9220	9220	9220	9220	15
419	20230728	130900	198845660	9220	9200	9220	9200	18
420	20230728	130800	198679820	9210	9210	9210	9210	25
421	20230728	130700	198449570	9210	9220	9220	9210	29
422	20230728	130600	198182340	9220	9180	9220	9180	44
423	20230728	130500	197776800	9180	9190	9220	9180	246
424	20230728	130400	195516590	9190	9190	9220	9190	31
425	20230728	130300	195230920	9220	9190	9220	9190	68
426	20230728	130200	194604650	9190	9190	9220	9190	21
427	20230728	130100	194411240	9190	9220	9220	9190	69
428	20230728	130000	193776380	9190	9220	9220	9190	25
429	20230728	125900	193546150	9220	9190	9220	9190	34
430	20230728	125800	193232910	9220	9220	9220	9220	35
431	20230728	125700	192910210	9220	9220	9220	9220	20
432	20230728	125600	192725810	9220	9220	9220	9210	39
433	20230728	125500	192366240	9210	9210	9220	9210	36
434	20230728	125400	192034550	9200	9200	9200	9200	521
435	20230728	125300	187241350	9200	9180	9200	9180	35
436	20230728	125200	186919370	9180	9180	9200	9180	31
437	20230728	125100	186634350	9180	9200	9200	9180	34
438	20230728	125000	186321690	9180	9180	9200	9180	71
439	20230728	124900	185668680	9180	9190	9220	9180	124
440	20230728	124800	184528840	9220	9190	9220	9190	35
441	20230728	124700	184206350	9190	9190	9220	9190	37
442	20230728	124600	183865420	9220	9220	9220	9190	38
443	20230728	124500	183515270	9190	9190	9220	9190	29
444	20230728	124400	183248100	9190	9200	9220	9190	41
445	20230728	124300	182870390	9220	9190	9220	9190	54
446	20230728	124200	182373320	9190	9190	9220	9190	36
447	20230728	124100	182041940	9210	9220	9220	9190	36
448	20230728	124000	181710210	9190	9210	9220	9190	452
449	20230728	123900	177555680	9210	9210	9210	9210	17
450	20230728	123800	177399110	9210	9220	9220	9210	42
451	20230728	123700	177012140	9220	9220	9220	9220	19
452	20230728	123600	176836960	9220	9220	9220	9220	33
453	20230728	123500	176532700	9220	9200	9220	9200	92
454	20230728	123400	175685960	9200	9200	9220	9200	28
455	20230728	123300	175427900	9200	9210	9220	9200	49
456	20230728	123200	174976560	9210	9220	9220	9210	33
457	20230728	123100	174672420	9220	9220	9220	9220	27
458	20230728	123000	174423480	9220	9220	9220	9220	17
459	20230728	122900	174266740	9220	9220	9220	9220	17
460	20230728	122800	174110000	9220	9210	9220	9210	28
461	20230728	122700	173852020	9210	9220	9220	9200	52
462	20230728	122600	173373180	9220	9220	9220	9220	26
463	20230728	122500	173133460	9220	9220	9220	9220	18
464	20230728	122400	172967500	9220	9220	9220	9220	25
465	20230728	122300	172737000	9220	9200	9220	9200	36
466	20230728	122200	172405160	9220	9210	9220	9210	46
467	20230728	122100	171981310	9230	9230	9230	9230	29
468	20230728	122000	171713640	9230	9230	9230	9230	23
469	20230728	121900	171501350	9230	9230	9230	9230	16
470	20230728	121800	171353670	9230	9230	9230	9230	26
471	20230728	121700	171113690	9230	9230	9230	9230	27
472	20230728	121600	170864480	9230	9210	9230	9210	31
473	20230728	121500	170578590	9210	9200	9210	9200	16
474	20230728	121400	170431340	9200	9190	9200	9190	97
475	20230728	121300	169539710	9200	9200	9200	9200	29
476	20230728	121200	169272910	9200	9200	9200	9200	19
477	20230728	121100	169098110	9200	9200	9200	9200	27
478	20230728	121000	168849710	9200	9190	9200	9190	30
479	20230728	120900	168573930	9190	9200	9200	9190	38
480	20230728	120800	168224570	9200	9200	9200	9200	27
481	20230728	120700	167976170	9200	9210	9230	9200	171
482	20230728	120600	166401490	9210	9230	9230	9210	38
483	20230728	120500	166050970	9230	9230	9230	9230	17
484	20230728	120400	165894060	9230	9230	9230	9230	18
485	20230728	120300	165727920	9230	9230	9230	9230	37
486	20230728	120200	165386410	9230	9230	9230	9230	35
487	20230728	120100	165063360	9230	9230	9230	9210	95
488	20230728	120000	164187890	9230	9230	9230	9230	25
489	20230728	115900	163957140	9230	9230	9230	9230	23
490	20230728	115800	163744850	9230	9210	9230	9210	28
491	20230728	115700	163486430	9230	9230	9230	9230	15
492	20230728	115600	163347980	9220	9230	9230	9220	61
493	20230728	115500	162785330	9230	9220	9230	9210	122
494	20230728	115400	161661280	9230	9230	9230	9230	19
495	20230728	115300	161485910	9230	9230	9230	9230	32
496	20230728	115200	161190550	9230	9230	9230	9230	22
497	20230728	115100	160987490	9230	9230	9230	9230	20
498	20230728	115000	160802890	9230	9230	9230	9230	13
499	20230728	114900	160682900	9230	9230	9230	9230	62
500	20230728	114800	160110640	9230	9220	9230	9220	40
501	20230728	114700	159741710	9220	9210	9230	9210	31
502	20230728	114600	159455750	9230	9230	9230	9200	227
503	20230728	114500	157366540	9200	9210	9230	9200	526
504	20230728	114400	152523340	9230	9220	9230	9220	37
505	20230728	114300	152182000	9230	9230	9230	9210	59
506	20230728	114200	151637720	9230	9220	9230	9220	34
507	20230728	114100	151323990	9230	9230	9230	9230	21
508	20230728	114000	151130160	9230	9230	9230	9230	23
509	20230728	113900	150917870	9230	9230	9230	9230	67
510	20230728	113800	150299460	9230	9230	9230	9230	134
511	20230728	113700	149062640	9230	9230	9230	9230	12
512	20230728	113600	148951880	9230	9220	9230	9220	79
513	20230728	113500	148223330	9220	9220	9220	9220	81
514	20230728	113400	147476510	9220	9220	9220	9220	16
515	20230728	113300	147328990	9220	9220	9220	9220	41
516	20230728	113200	146950970	9220	9220	9220	9220	72
517	20230728	113100	146287130	9220	9220	9220	9210	25
518	20230728	113000	146056640	9220	9220	9220	9220	18
519	20230728	112900	145890680	9210	9210	9210	9210	286
520	20230728	112800	143256620	9210	9210	9210	9210	39
521	20230728	112700	142897430	9210	9210	9210	9210	25
522	20230728	112600	142667180	9210	9210	9210	9210	36
523	20230728	112500	142335620	9210	9220	9220	9210	19
524	20230728	112400	142160450	9220	9220	9220	9220	34
525	20230728	112300	141846970	9220	9220	9220	9220	28
526	20230728	112200	141588810	9220	9220	9220	9220	21
527	20230728	112100	141395190	9220	9220	9220	9220	28
528	20230728	112000	141137030	9220	9220	9220	9220	13
529	20230728	111900	141017170	9210	9230	9230	9210	131
530	20230728	111800	139810370	9220	9220	9230	9220	95
531	20230728	111700	138933590	9230	9220	9230	9220	16
532	20230728	111600	138785980	9220	9220	9230	9210	481
533	20230728	111500	134347340	9220	9210	9220	9210	29
534	20230728	111400	134080030	9220	9210	9220	9210	28
535	20230728	111300	133821920	9210	9210	9210	9200	32
536	20230728	111200	133527240	9210	9210	9210	9200	22
537	20230728	111100	133324640	9220	9180	9220	9180	933
538	20230728	111000	124742390	9170	9170	9170	9160	1422
539	20230728	110900	111702710	9170	9170	9170	9170	74
540	20230728	110800	111024130	9170	9160	9170	9160	40
541	20230728	110700	110657460	9160	9160	9160	9160	23
542	20230728	110600	110446780	9160	9160	9160	9160	36
543	20230728	110500	110117020	9160	9160	9160	9160	27
544	20230728	110400	109869700	9160	9160	9160	9160	528
545	20230728	110300	105033220	9160	9160	9160	9160	36
546	20230728	110200	104703460	9160	9160	9160	9160	23
547	20230728	110100	104492780	9160	9160	9160	9160	24
548	20230728	110000	104272940	9160	9160	9160	9160	43
549	20230728	105900	103879060	9150	9150	9150	9150	26
550	20230728	105800	103641160	9150	9150	9150	9130	120
551	20230728	105700	102545160	9150	9150	9150	9150	20
552	20230728	105600	102362160	9150	9150	9150	9150	24
553	20230728	105500	102142560	9150	9150	9150	9150	19
554	20230728	105400	101968710	9150	9120	9150	9120	20
555	20230728	105300	101785770	9150	9150	9150	9150	33
556	20230728	105200	101483820	9140	9150	9150	9140	122
557	20230728	105100	100368520	9150	9150	9150	9150	64
558	20230728	105000	99782920	9150	9150	9150	9150	21
559	20230728	104900	99590770	9150	9150	9150	9150	30
560	20230728	104800	99316270	9150	9150	9150	9150	513
561	20230728	104700	94622320	9150	9170	9170	9150	183
562	20230728	104600	92946240	9170	9160	9170	9160	591
563	20230728	104500	87531490	9150	9150	9150	9150	24
564	20230728	104400	87311890	9100	9100	9100	9100	0
565	20230728	104300	87311890	9100	9150	9160	9100	117
566	20230728	104200	86246220	9160	9100	9160	9100	113
567	20230728	104100	85217210	9160	9160	9160	9160	31
568	20230728	104000	84933250	9160	9160	9170	9160	157
569	20230728	103900	83495030	9160	9160	9160	9120	116
570	20230728	103800	82436510	9160	9160	9160	9160	33
571	20230728	103700	82134230	9150	9140	9150	9140	28
572	20230728	103600	81878180	9140	9140	9140	9140	35
573	20230728	103500	81558280	9140	9140	9140	9140	19
574	20230728	103400	81384620	9140	9140	9140	9140	17
575	20230728	103300	81229240	9140	9160	9160	9140	21
576	20230728	103200	81037100	9160	9160	9160	9160	14
577	20230728	103100	80908860	9160	9140	9160	9140	33
578	20230728	103000	80606830	9140	9140	9140	9140	28
579	20230728	102900	80350910	9090	9090	9090	9090	0
580	20230728	102800	80350910	9090	9090	9090	9090	0
581	20230728	102700	80350910	9090	9090	9090	9090	0
582	20230728	102600	80350910	9090	9170	9170	9090	335
583	20230728	102500	77286590	9170	9170	9170	9170	34
584	20230728	102400	76974810	9160	9160	9180	9070	884
585	20230728	102300	68884240	9160	9150	9160	9150	139
586	20230728	102200	67612340	9140	9120	9140	9120	300
587	20230728	102100	64874960	9120	9120	9120	9080	129
588	20230728	102000	63702680	9120	9120	9120	9120	31
589	20230728	101900	63419960	9120	9130	9130	9070	387
590	20230728	101800	59905270	9130	9130	9130	9080	693
591	20230728	101700	53601930	9140	9140	9140	9140	26
592	20230728	101600	53364290	9130	9140	9140	9070	273
593	20230728	101500	50881550	9140	9130	9140	9130	38
594	20230728	101400	50534300	9130	9130	9130	9130	26
595	20230728	101300	50296920	9130	9130	9130	9130	30
596	20230728	101200	50023020	9130	9100	9140	9100	29
597	20230728	101100	49758180	9100	9140	9140	9100	51
598	20230728	101000	49292240	9150	9150	9150	9150	32
599	20230728	100900	48999440	9100	9140	9150	9100	270
600	20230728	100800	46541660	9140	9150	9150	9140	23
601	20230728	100700	46331320	9150	9150	9150	9150	26
602	20230728	100600	46093420	9150	9150	9150	9150	27
603	20230728	100500	45846370	9150	9160	9160	9150	25
604	20230728	100400	45617440	9160	9160	9160	9110	279
605	20230728	100300	43073400	9160	9160	9160	9160	36
606	20230728	100200	42743640	9160	9160	9160	9160	20
607	20230728	100100	42560440	9160	9160	9160	9140	45
608	20230728	100000	42148540	9160	9160	9160	9140	34
609	20230728	095900	41837140	9160	9160	9160	9150	40
610	20230728	095800	41470830	9160	9160	9160	9160	26
611	20230728	095700	41232670	9160	9160	9160	9150	33
612	20230728	095600	40930520	9160	9160	9160	9160	25
613	20230728	095500	40701520	9160	9160	9160	9160	93
614	20230728	095400	39849640	9160	9160	9160	9150	31
615	20230728	095300	39565800	9160	9160	9160	9160	20
616	20230728	095200	39382600	9160	9150	9160	9150	26
617	20230728	095100	39144460	9150	9160	9160	9150	29
618	20230728	095000	38878940	9160	9160	9160	9160	62
619	20230728	094900	38311020	9150	9160	9160	9150	36
620	20230728	094800	37981380	9150	9160	9160	9150	185
621	20230728	094700	36287380	9160	9160	9160	9160	20
622	20230728	094600	36104180	9150	9140	9150	9140	136
623	20230728	094500	34860650	9140	9120	9140	9120	71
624	20230728	094400	34212830	9110	9110	9110	9110	10
625	20230728	094300	34121730	9120	9120	9120	9120	175
626	20230728	094200	32525730	9120	9120	9120	9120	11
627	20230728	094100	32425410	9120	9120	9120	9120	0
628	20230728	094000	32425410	9120	9120	9120	9120	18
629	20230728	093900	32261250	9120	9120	9120	9120	56
630	20230728	093800	31750530	9120	9120	9120	9120	292
631	20230728	093700	29087490	9120	9130	9130	9120	224
632	20230728	093600	27043520	9130	9130	9130	9130	31
633	20230728	093500	26760490	9130	9130	9140	9130	47
634	20230728	093400	26331370	9130	9150	9150	9130	228
635	20230728	093300	24247590	9150	9150	9150	9150	82
636	20230728	093200	23497290	9150	9170	9170	9150	133
637	20230728	093100	22279030	9170	9170	9170	9170	17
638	20230728	093000	22123140	9170	9170	9170	9170	16
639	20230728	092900	21976420	9160	9160	9160	9160	2
640	20230728	092800	21958100	9160	9160	9160	9160	0
641	20230728	092700	21958100	9160	9160	9160	9160	1
642	20230728	092600	21948940	9140	9140	9140	9140	0
643	20230728	092500	21948940	9140	9170	9170	9140	48
644	20230728	092400	21508930	9170	9170	9170	9170	44
645	20230728	092300	21105450	9170	9180	9180	9170	31
646	20230728	092200	20821020	9180	9180	9180	9180	27
647	20230728	092100	20573160	9190	9190	9190	9190	37
648	20230728	092000	20233130	9190	9190	9190	9100	300
649	20230728	091900	17486620	9190	9200	9200	9190	27
650	20230728	091800	17238230	9200	9200	9200	9200	16
651	20230728	091700	17091030	9200	9230	9230	9200	70
652	20230728	091600	16446010	9230	9230	9230	9230	26
653	20230728	091500	16206030	9240	9240	9240	9240	8
654	20230728	091400	16132110	9230	9230	9230	9220	303
655	20230728	091300	13336420	9170	9170	9240	9170	517
656	20230728	091200	8562660	9240	9240	9240	9210	106
657	20230728	091100	7583260	9240	9200	9240	9160	27
658	20230728	091000	7335540	9200	9160	9200	9160	460
659	20230728	090900	3121900	9160	9160	9160	9160	23
660	20230728	090800	2911220	9160	9160	9160	9160	38
661	20230728	090700	2563140	9160	9160	9160	9160	60
662	20230728	090600	2013540	9070	9070	9070	9070	0
663	20230728	090500	2013540	9070	9070	9070	9070	0
664	20230728	090400	2013540	9070	9070	9070	9070	0
665	20230728	090300	2013540	9070	9070	9070	9070	100
666	20230728	090200	1106540	9070	9070	9070	9070	0
667	20230728	090100	1106540	9070	9070	9070	9070	0
668	20230728	090000	1106540	9070	9070	9070	9070	122