KissMeData/411080/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	205200	256585080	9230	9230	9230	9230	652
3	20230728	205100	256585080	9230	9230	9230	9230	0
4	20230728	205000	256585080	9230	9230	9230	9230	0
5	20230728	204900	256585080	9230	9230	9230	9230	0
6	20230728	204800	256585080	9230	9230	9230	9230	0
7	20230728	204700	256585080	9230	9230	9230	9230	0
8	20230728	204600	256585080	9230	9230	9230	9230	0
9	20230728	204500	256585080	9230	9230	9230	9230	0
10	20230728	204400	256585080	9230	9230	9230	9230	0
11	20230728	204300	256585080	9230	9230	9230	9230	0
12	20230728	204200	256585080	9230	9230	9230	9230	0
13	20230728	204100	256585080	9230	9230	9230	9230	0
14	20230728	204000	256585080	9230	9230	9230	9230	0
15	20230728	203900	256585080	9230	9230	9230	9230	0
16	20230728	203800	256585080	9230	9230	9230	9230	0
17	20230728	203700	256585080	9230	9230	9230	9230	0
18	20230728	203600	256585080	9230	9230	9230	9230	0
19	20230728	203500	256585080	9230	9230	9230	9230	0
20	20230728	203400	256585080	9230	9230	9230	9230	0
21	20230728	203300	256585080	9230	9230	9230	9230	0
22	20230728	203200	256585080	9230	9230	9230	9230	0
23	20230728	203100	256585080	9230	9230	9230	9230	0
24	20230728	203000	256585080	9230	9230	9230	9230	0
25	20230728	202900	256585080	9230	9230	9230	9230	0
26	20230728	202800	256585080	9230	9230	9230	9230	0
27	20230728	202700	256585080	9230	9230	9230	9230	0
28	20230728	202600	256585080	9230	9230	9230	9230	0
29	20230728	202500	256585080	9230	9230	9230	9230	0
30	20230728	202400	256585080	9230	9230	9230	9230	0
31	20230728	202300	256585080	9230	9230	9230	9230	0
32	20230728	202200	256585080	9230	9230	9230	9230	652
33	20230728	202100	256585080	9230	9230	9230	9230	0
34	20230728	202000	256585080	9230	9230	9230	9230	0
35	20230728	201900	256585080	9230	9230	9230	9230	0
36	20230728	201800	256585080	9230	9230	9230	9230	0
37	20230728	201700	256585080	9230	9230	9230	9230	0
38	20230728	201600	256585080	9230	9230	9230	9230	0
39	20230728	201500	256585080	9230	9230	9230	9230	0
40	20230728	201400	256585080	9230	9230	9230	9230	0
41	20230728	201300	256585080	9230	9230	9230	9230	0
42	20230728	201200	256585080	9230	9230	9230	9230	0
43	20230728	201100	256585080	9230	9230	9230	9230	0
44	20230728	201000	256585080	9230	9230	9230	9230	0
45	20230728	200900	256585080	9230	9230	9230	9230	0
46	20230728	200800	256585080	9230	9230	9230	9230	0
47	20230728	200700	256585080	9230	9230	9230	9230	0
48	20230728	200600	256585080	9230	9230	9230	9230	0
49	20230728	200500	256585080	9230	9230	9230	9230	0
50	20230728	200400	256585080	9230	9230	9230	9230	0
51	20230728	200300	256585080	9230	9230	9230	9230	0
52	20230728	200200	256585080	9230	9230	9230	9230	0
53	20230728	200100	256585080	9230	9230	9230	9230	0
54	20230728	200000	256585080	9230	9230	9230	9230	0
55	20230728	195900	256585080	9230	9230	9230	9230	0
56	20230728	195800	256585080	9230	9230	9230	9230	0
57	20230728	195700	256585080	9230	9230	9230	9230	0
58	20230728	195600	256585080	9230	9230	9230	9230	0
59	20230728	195500	256585080	9230	9230	9230	9230	0
60	20230728	195400	256585080	9230	9230	9230	9230	0
61	20230728	195300	256585080	9230	9230	9230	9230	0
62	20230728	195200	256585080	9230	9230	9230	9230	652
63	20230728	195100	256585080	9230	9230	9230	9230	0
64	20230728	195000	256585080	9230	9230	9230	9230	0
65	20230728	194900	256585080	9230	9230	9230	9230	0
66	20230728	194800	256585080	9230	9230	9230	9230	0
67	20230728	194700	256585080	9230	9230	9230	9230	0
68	20230728	194600	256585080	9230	9230	9230	9230	0
69	20230728	194500	256585080	9230	9230	9230	9230	0
70	20230728	194400	256585080	9230	9230	9230	9230	0
71	20230728	194300	256585080	9230	9230	9230	9230	0
72	20230728	194200	256585080	9230	9230	9230	9230	0
73	20230728	194100	256585080	9230	9230	9230	9230	0
74	20230728	194000	256585080	9230	9230	9230	9230	0
75	20230728	193900	256585080	9230	9230	9230	9230	0
76	20230728	193800	256585080	9230	9230	9230	9230	0
77	20230728	193700	256585080	9230	9230	9230	9230	0
78	20230728	193600	256585080	9230	9230	9230	9230	0
79	20230728	193500	256585080	9230	9230	9230	9230	0
80	20230728	193400	256585080	9230	9230	9230	9230	0
81	20230728	193300	256585080	9230	9230	9230	9230	0
82	20230728	193200	256585080	9230	9230	9230	9230	0
83	20230728	193100	256585080	9230	9230	9230	9230	0
84	20230728	193000	256585080	9230	9230	9230	9230	0
85	20230728	192900	256585080	9230	9230	9230	9230	0
86	20230728	192800	256585080	9230	9230	9230	9230	0
87	20230728	192700	256585080	9230	9230	9230	9230	0
88	20230728	192600	256585080	9230	9230	9230	9230	0
89	20230728	192500	256585080	9230	9230	9230	9230	0
90	20230728	192400	256585080	9230	9230	9230	9230	0
91	20230728	192300	256585080	9230	9230	9230	9230	0
92	20230728	192200	256585080	9230	9230	9230	9230	652
93	20230728	192100	256585080	9230	9230	9230	9230	0
94	20230728	192000	256585080	9230	9230	9230	9230	0
95	20230728	191900	256585080	9230	9230	9230	9230	0
96	20230728	191800	256585080	9230	9230	9230	9230	0
97	20230728	191700	256585080	9230	9230	9230	9230	0
98	20230728	191600	256585080	9230	9230	9230	9230	0
99	20230728	191500	256585080	9230	9230	9230	9230	0
100	20230728	191400	256585080	9230	9230	9230	9230	0
101	20230728	191300	256585080	9230	9230	9230	9230	0
102	20230728	191200	256585080	9230	9230	9230	9230	0
103	20230728	191100	256585080	9230	9230	9230	9230	0
104	20230728	191000	256585080	9230	9230	9230	9230	0
105	20230728	190900	256585080	9230	9230	9230	9230	0
106	20230728	190800	256585080	9230	9230	9230	9230	0
107	20230728	190700	256585080	9230	9230	9230	9230	0
108	20230728	190600	256585080	9230	9230	9230	9230	0
109	20230728	190500	256585080	9230	9230	9230	9230	0
110	20230728	190400	256585080	9230	9230	9230	9230	0
111	20230728	190300	256585080	9230	9230	9230	9230	0
112	20230728	190200	256585080	9230	9230	9230	9230	0
113	20230728	190100	256585080	9230	9230	9230	9230	0
114	20230728	190000	256585080	9230	9230	9230	9230	0
115	20230728	185900	256585080	9230	9230	9230	9230	0
116	20230728	185800	256585080	9230	9230	9230	9230	0
117	20230728	185700	256585080	9230	9230	9230	9230	0
118	20230728	185600	256585080	9230	9230	9230	9230	0
119	20230728	185500	256585080	9230	9230	9230	9230	0
120	20230728	185400	256585080	9230	9230	9230	9230	0
121	20230728	185300	256585080	9230	9230	9230	9230	0
122	20230728	185200	256585080	9230	9230	9230	9230	652
123	20230728	185100	256585080	9230	9230	9230	9230	0
124	20230728	185000	256585080	9230	9230	9230	9230	0
125	20230728	184900	256585080	9230	9230	9230	9230	0
126	20230728	184800	256585080	9230	9230	9230	9230	0
127	20230728	184700	256585080	9230	9230	9230	9230	0
128	20230728	184600	256585080	9230	9230	9230	9230	0
129	20230728	184500	256585080	9230	9230	9230	9230	0
130	20230728	184400	256585080	9230	9230	9230	9230	0
131	20230728	184300	256585080	9230	9230	9230	9230	0
132	20230728	184200	256585080	9230	9230	9230	9230	0
133	20230728	184100	256585080	9230	9230	9230	9230	0
134	20230728	184000	256585080	9230	9230	9230	9230	0
135	20230728	183900	256585080	9230	9230	9230	9230	0
136	20230728	183800	256585080	9230	9230	9230	9230	0
137	20230728	183700	256585080	9230	9230	9230	9230	0
138	20230728	183600	256585080	9230	9230	9230	9230	0
139	20230728	183500	256585080	9230	9230	9230	9230	0
140	20230728	183400	256585080	9230	9230	9230	9230	0
141	20230728	183300	256585080	9230	9230	9230	9230	0
142	20230728	183200	256585080	9230	9230	9230	9230	0
143	20230728	183100	256585080	9230	9230	9230	9230	0
144	20230728	183000	256585080	9230	9230	9230	9230	0
145	20230728	182900	256585080	9230	9230	9230	9230	0
146	20230728	182800	256585080	9230	9230	9230	9230	0
147	20230728	182700	256585080	9230	9230	9230	9230	0
148	20230728	182600	256585080	9230	9230	9230	9230	0
149	20230728	182500	256585080	9230	9230	9230	9230	0
150	20230728	182400	256585080	9230	9230	9230	9230	0
151	20230728	182300	256585080	9230	9230	9230	9230	0
152	20230728	182200	256585080	9230	9230	9230	9230	652
153	20230728	182100	256585080	9230	9230	9230	9230	0
154	20230728	182000	256585080	9230	9230	9230	9230	0
155	20230728	181900	256585080	9230	9230	9230	9230	0
156	20230728	181800	256585080	9230	9230	9230	9230	0
157	20230728	181700	256585080	9230	9230	9230	9230	0
158	20230728	181600	256585080	9230	9230	9230	9230	0
159	20230728	181500	256585080	9230	9230	9230	9230	0
160	20230728	181400	256585080	9230	9230	9230	9230	0
161	20230728	181300	256585080	9230	9230	9230	9230	0
162	20230728	181200	256585080	9230	9230	9230	9230	0
163	20230728	181100	256585080	9230	9230	9230	9230	0
164	20230728	181000	256585080	9230	9230	9230	9230	0
165	20230728	180900	256585080	9230	9230	9230	9230	0
166	20230728	180800	256585080	9230	9230	9230	9230	0
167	20230728	180700	256585080	9230	9230	9230	9230	0
168	20230728	180600	256585080	9230	9230	9230	9230	0
169	20230728	180500	256585080	9230	9230	9230	9230	0
170	20230728	180400	256585080	9230	9230	9230	9230	0
171	20230728	180300	256585080	9230	9230	9230	9230	0
172	20230728	180200	256585080	9230	9230	9230	9230	0
173	20230728	180100	256585080	9230	9230	9230	9230	0
174	20230728	180000	256585080	9230	9230	9230	9230	0
175	20230728	175900	256585080	9230	9230	9230	9230	0
176	20230728	175800	256585080	9230	9230	9230	9230	0
177	20230728	175700	256585080	9230	9230	9230	9230	0
178	20230728	175600	256585080	9230	9230	9230	9230	0
179	20230728	175500	256585080	9230	9230	9230	9230	0
180	20230728	175400	256585080	9230	9230	9230	9230	0
181	20230728	175300	256585080	9230	9230	9230	9230	0
182	20230728	175200	256585080	9230	9230	9230	9230	652
183	20230728	175100	256585080	9230	9230	9230	9230	0
184	20230728	175000	256585080	9230	9230	9230	9230	0
185	20230728	174900	256585080	9230	9230	9230	9230	0
186	20230728	174800	256585080	9230	9230	9230	9230	0
187	20230728	174700	256585080	9230	9230	9230	9230	0
188	20230728	174600	256585080	9230	9230	9230	9230	0
189	20230728	174500	256585080	9230	9230	9230	9230	0
190	20230728	174400	256585080	9230	9230	9230	9230	0
191	20230728	174300	256585080	9230	9230	9230	9230	0
192	20230728	174200	256585080	9230	9230	9230	9230	0
193	20230728	174100	256585080	9230	9230	9230	9230	0
194	20230728	174000	256585080	9230	9230	9230	9230	0
195	20230728	173900	256585080	9230	9230	9230	9230	0
196	20230728	173800	256585080	9230	9230	9230	9230	0
197	20230728	173700	256585080	9230	9230	9230	9230	0
198	20230728	173600	256585080	9230	9230	9230	9230	0
199	20230728	173500	256585080	9230	9230	9230	9230	0
200	20230728	173400	256585080	9230	9230	9230	9230	0
201	20230728	173300	256585080	9230	9230	9230	9230	0
202	20230728	173200	256585080	9230	9230	9230	9230	0
203	20230728	173100	256585080	9230	9230	9230	9230	0
204	20230728	173000	256585080	9230	9230	9230	9230	0
205	20230728	172900	256585080	9230	9230	9230	9230	0
206	20230728	172800	256585080	9230	9230	9230	9230	0
207	20230728	172700	256585080	9230	9230	9230	9230	0
208	20230728	172600	256585080	9230	9230	9230	9230	0
209	20230728	172500	256585080	9230	9230	9230	9230	0
210	20230728	172400	256585080	9230	9230	9230	9230	0
211	20230728	172300	256585080	9230	9230	9230	9230	0
212	20230728	172200	256585080	9230	9230	9230	9230	652
213	20230728	172100	256585080	9230	9230	9230	9230	0
214	20230728	172000	256585080	9230	9230	9230	9230	0
215	20230728	171900	256585080	9230	9230	9230	9230	0
216	20230728	171800	256585080	9230	9230	9230	9230	0
217	20230728	171700	256585080	9230	9230	9230	9230	0
218	20230728	171600	256585080	9230	9230	9230	9230	0
219	20230728	171500	256585080	9230	9230	9230	9230	0
220	20230728	171400	256585080	9230	9230	9230	9230	0
221	20230728	171300	256585080	9230	9230	9230	9230	0
222	20230728	171200	256585080	9230	9230	9230	9230	0
223	20230728	171100	256585080	9230	9230	9230	9230	0
224	20230728	171000	256585080	9230	9230	9230	9230	0
225	20230728	170900	256585080	9230	9230	9230	9230	0
226	20230728	170800	256585080	9230	9230	9230	9230	0
227	20230728	170700	256585080	9230	9230	9230	9230	0
228	20230728	170600	256585080	9230	9230	9230	9230	0
229	20230728	170500	256585080	9230	9230	9230	9230	0
230	20230728	170400	256585080	9230	9230	9230	9230	0
231	20230728	170300	256585080	9230	9230	9230	9230	0
232	20230728	170200	256585080	9230	9230	9230	9230	0
233	20230728	170100	256585080	9230	9230	9230	9230	0
234	20230728	170000	256585080	9230	9230	9230	9230	0
235	20230728	165900	256585080	9230	9230	9230	9230	0
236	20230728	165800	256585080	9230	9230	9230	9230	0
237	20230728	165700	256585080	9230	9230	9230	9230	0
238	20230728	165600	256585080	9230	9230	9230	9230	0
239	20230728	165500	256585080	9230	9230	9230	9230	0
240	20230728	165400	256585080	9230	9230	9230	9230	0
241	20230728	165300	256585080	9230	9230	9230	9230	0
242	20230728	165200	256585080	9230	9230	9230	9230	652
243	20230728	165100	256585080	9230	9230	9230	9230	0
244	20230728	165000	256585080	9230	9230	9230	9230	0
245	20230728	164900	256585080	9230	9230	9230	9230	0
246	20230728	164800	256585080	9230	9230	9230	9230	0
247	20230728	164700	256585080	9230	9230	9230	9230	0
248	20230728	164600	256585080	9230	9230	9230	9230	0
249	20230728	164500	256585080	9230	9230	9230	9230	0
250	20230728	164400	256585080	9230	9230	9230	9230	0
251	20230728	164300	256585080	9230	9230	9230	9230	0
252	20230728	164200	256585080	9230	9230	9230	9230	0
253	20230728	164100	256585080	9230	9230	9230	9230	0
254	20230728	164000	256585080	9230	9230	9230	9230	0
255	20230728	163900	256585080	9230	9230	9230	9230	0
256	20230728	163800	256585080	9230	9230	9230	9230	0
257	20230728	163700	256585080	9230	9230	9230	9230	0
258	20230728	163600	256585080	9230	9230	9230	9230	0
259	20230728	163500	256585080	9230	9230	9230	9230	0
260	20230728	163400	256585080	9230	9230	9230	9230	0
261	20230728	163300	256585080	9230	9230	9230	9230	0
262	20230728	163200	256585080	9230	9230	9230	9230	0
263	20230728	163100	256585080	9230	9230	9230	9230	0
264	20230728	163000	256585080	9230	9230	9230	9230	0
265	20230728	162900	256585080	9230	9230	9230	9230	0
266	20230728	162800	256585080	9230	9230	9230	9230	0
267	20230728	162700	256585080	9230	9230	9230	9230	0
268	20230728	162600	256585080	9230	9230	9230	9230	0
269	20230728	162500	256585080	9230	9230	9230	9230	0
270	20230728	162400	256585080	9230	9230	9230	9230	0
271	20230728	162300	256585080	9230	9230	9230	9230	0
272	20230728	162200	256585080	9230	9230	9230	9230	652
273	20230728	162100	256585080	9230	9230	9230	9230	0
274	20230728	162000	256585080	9230	9230	9230	9230	0
275	20230728	161900	256585080	9230	9230	9230	9230	0
276	20230728	161800	256585080	9230	9230	9230	9230	0
277	20230728	161700	256585080	9230	9230	9230	9230	0
278	20230728	161600	256585080	9230	9230	9230	9230	0
279	20230728	161500	256585080	9230	9230	9230	9230	0
280	20230728	161400	256585080	9230	9230	9230	9230	0
281	20230728	161300	256585080	9230	9230	9230	9230	0
282	20230728	161200	256585080	9230	9230	9230	9230	0
283	20230728	161100	256585080	9230	9230	9230	9230	0
284	20230728	161000	256585080	9230	9230	9230	9230	0
285	20230728	160900	256585080	9230	9230	9230	9230	0
286	20230728	160800	256585080	9230	9230	9230	9230	0
287	20230728	160700	256585080	9230	9230	9230	9230	0
288	20230728	160600	256585080	9230	9230	9230	9230	0
289	20230728	160500	256585080	9230	9230	9230	9230	0
290	20230728	160400	256585080	9230	9230	9230	9230	0
291	20230728	160300	256585080	9230	9230	9230	9230	0
292	20230728	160200	256585080	9230	9230	9230	9230	0
293	20230728	160100	256585080	9230	9230	9230	9230	0
294	20230728	160000	256585080	9230	9230	9230	9230	0
295	20230728	155900	256585080	9230	9230	9230	9230	0
296	20230728	155800	256585080	9230	9230	9230	9230	0
297	20230728	155700	256585080	9230	9230	9230	9230	0
298	20230728	155600	256585080	9230	9230	9230	9230	0
299	20230728	155500	256585080	9230	9230	9230	9230	0
300	20230728	155400	256585080	9230	9230	9230	9230	0
301	20230728	155300	256585080	9230	9230	9230	9230	0
302	20230728	155200	256585080	9230	9230	9230	9230	652
303	20230728	155100	256585080	9230	9230	9230	9230	0
304	20230728	155000	256585080	9230	9230	9230	9230	0
305	20230728	154900	256585080	9230	9230	9230	9230	0
306	20230728	154800	256585080	9230	9230	9230	9230	0
307	20230728	154700	256585080	9230	9230	9230	9230	0
308	20230728	154600	256585080	9230	9230	9230	9230	0
309	20230728	154500	256585080	9230	9230	9230	9230	0
310	20230728	154400	256585080	9230	9230	9230	9230	0
311	20230728	154300	256585080	9230	9230	9230	9230	0
312	20230728	154200	256585080	9230	9230	9230	9230	0
313	20230728	154100	256585080	9230	9230	9230	9230	0
314	20230728	154000	256585080	9230	9230	9230	9230	0
315	20230728	153900	256585080	9230	9230	9230	9230	0
316	20230728	153800	256585080	9230	9230	9230	9230	0
317	20230728	153700	256585080	9230	9230	9230	9230	0
318	20230728	153600	256585080	9230	9230	9230	9230	0
319	20230728	153500	256585080	9230	9230	9230	9230	0
320	20230728	153400	256585080	9230	9230	9230	9230	0
321	20230728	153300	256585080	9230	9230	9230	9230	0
322	20230728	153200	256585080	9230	9230	9230	9230	0
323	20230728	153100	256585080	9230	9230	9230	9230	0
324	20230728	153000	256585080	9230	9230	9230	9230	652
325	20230728	152900	250567120	9230	9230	9230	9230	0
326	20230728	152800	250567120	9230	9230	9230	9230	0
327	20230728	152700	250567120	9230	9230	9230	9230	0
328	20230728	152600	250567120	9230	9230	9230	9230	0
329	20230728	152500	250567120	9230	9230	9230	9230	0
330	20230728	152400	250567120	9230	9230	9230	9230	0
331	20230728	152300	250567120	9230	9230	9230	9230	0
332	20230728	152200	250567120	9230	9230	9230	9230	0
333	20230728	152100	250567120	9230	9230	9230	9230	0
334	20230728	152000	250567120	9230	9230	9230	9230	0
335	20230728	151900	250567120	9230	9240	9240	9230	243
336	20230728	151800	248322700	9240	9240	9240	9240	100
337	20230728	151700	247398700	9240	9240	9240	9240	119
338	20230728	151600	246299140	9240	9240	9240	9240	1
339	20230728	151500	246289900	9240	9240	9240	9240	137
340	20230728	151400	245024020	9250	9250	9250	9250	0
341	20230728	151300	245024020	9250	9250	9250	9250	0
342	20230728	151200	245024020	9250	9250	9250	9250	87
343	20230728	151100	244219270	9240	9240	9240	9240	0
344	20230728	151000	244219270	9240	9240	9240	9240	51
345	20230728	150900	243748030	9230	9230	9230	9230	3
346	20230728	150800	243720340	9240	9240	9240	9230	138
347	20230728	150700	242445460	9240	9240	9240	9240	0
348	20230728	150600	242445460	9240	9240	9240	9240	0
349	20230728	150500	242445460	9240	9240	9240	9240	0
350	20230728	150400	242445460	9240	9240	9240	9240	1
351	20230728	150300	242436220	9230	9230	9230	9230	0
352	20230728	150200	242436220	9230	9230	9230	9230	26
353	20230728	150100	242196240	9230	9230	9230	9230	0
354	20230728	150000	242196240	9230	9230	9230	9230	276
355	20230728	145900	239648760	9240	9240	9240	9240	0
356	20230728	145800	239648760	9240	9240	9240	9240	0
357	20230728	145700	239648760	9240	9230	9240	9230	52
358	20230728	145600	239168290	9230	9230	9230	9230	0
359	20230728	145500	239168290	9230	9230	9230	9230	0
360	20230728	145400	239168290	9230	9230	9230	9230	1
361	20230728	145300	239159060	9240	9240	9240	9240	0
362	20230728	145200	239159060	9240	9240	9240	9240	0
363	20230728	145100	239159060	9240	9240	9240	9240	150
364	20230728	145000	237773060	9250	9250	9250	9250	5
365	20230728	144900	237726810	9280	9280	9280	9280	66
366	20230728	144800	237114330	9290	9290	9290	9290	0
367	20230728	144700	237114330	9290	9290	9290	9290	0
368	20230728	144600	237114330	9290	9290	9290	9290	0
369	20230728	144500	237114330	9290	9290	9290	9290	0
370	20230728	144400	237114330	9290	9290	9290	9290	0
371	20230728	144300	237114330	9290	9290	9290	9290	0
372	20230728	144200	237114330	9290	9290	9290	9290	0
373	20230728	144100	237114330	9290	9290	9290	9290	0
374	20230728	144000	237114330	9290	9290	9290	9290	2
375	20230728	143900	237095750	9290	9290	9290	9290	64
376	20230728	143800	236501190	9290	9290	9290	9290	0
377	20230728	143700	236501190	9290	9290	9290	9290	0
378	20230728	143600	236501190	9290	9290	9290	9290	2
379	20230728	143500	236482610	9270	9270	9270	9270	1
380	20230728	143400	236473340	9280	9280	9280	9280	2
381	20230728	143300	236454780	9290	9280	9290	9280	1795
382	20230728	143200	219797150	9300	9300	9300	9300	100
383	20230728	143100	218867150	9280	9280	9280	9280	28
384	20230728	143000	218607310	9300	9300	9300	9300	0
385	20230728	142900	218607310	9300	9300	9300	9300	0
386	20230728	142800	218607310	9300	9300	9300	9300	0
387	20230728	142700	218607310	9300	9300	9300	9300	0
388	20230728	142600	218607310	9300	9300	9300	9300	0
389	20230728	142500	218607310	9300	9300	9300	9300	0
390	20230728	142400	218607310	9300	9300	9300	9300	0
391	20230728	142300	218607310	9300	9300	9300	9300	0
392	20230728	142200	218607310	9300	9300	9300	9300	0
393	20230728	142100	218607310	9300	9300	9300	9300	10
394	20230728	142000	218514310	9300	9300	9300	9300	2
395	20230728	141900	218495710	9280	9280	9280	9280	33
396	20230728	141800	218189470	9280	9280	9280	9280	100
397	20230728	141700	217261470	9280	9280	9280	9280	0
398	20230728	141600	217261470	9280	9280	9280	9280	0
399	20230728	141500	217261470	9280	9280	9280	9280	1
400	20230728	141400	217252190	9280	9280	9280	9280	0
401	20230728	141300	217252190	9280	9280	9280	9280	0
402	20230728	141200	217252190	9280	9280	9280	9280	0
403	20230728	141100	217252190	9280	9280	9280	9280	0
404	20230728	141000	217252190	9280	9280	9280	9280	0
405	20230728	140900	217252190	9280	9280	9280	9280	0
406	20230728	140800	217252190	9280	9280	9280	9280	50
407	20230728	140700	216788190	9280	9280	9280	9280	0
408	20230728	140600	216788190	9280	9280	9280	9280	0
409	20230728	140500	216788190	9280	9280	9280	9280	0
410	20230728	140400	216788190	9280	9280	9280	9280	0
411	20230728	140300	216788190	9280	9280	9280	9280	10
412	20230728	140200	216695390	9240	9270	9270	9240	21
413	20230728	140100	216501320	9270	9270	9270	9270	0
414	20230728	140000	216501320	9270	9270	9270	9270	0
415	20230728	135900	216501320	9270	9270	9270	9270	0
416	20230728	135800	216501320	9270	9270	9270	9270	0
417	20230728	135700	216501320	9270	9270	9270	9270	205
418	20230728	135600	214600970	9270	9280	9280	9270	12
419	20230728	135500	214489630	9280	9280	9280	9280	0
420	20230728	135400	214489630	9280	9280	9280	9280	0
421	20230728	135300	214489630	9280	9280	9280	9280	30
422	20230728	135200	214211230	9280	9280	9280	9280	0
423	20230728	135100	214211230	9280	9280	9280	9280	0
424	20230728	135000	214211230	9280	9280	9280	9280	0
425	20230728	134900	214211230	9280	9230	9280	9230	316
426	20230728	134800	211294500	9230	9230	9230	9230	101
427	20230728	134700	210362270	9240	9240	9240	9240	0
428	20230728	134600	210362270	9240	9240	9240	9240	0
429	20230728	134500	210362270	9240	9250	9250	9240	2
430	20230728	134400	210343780	9260	9260	9260	9260	0
431	20230728	134300	210343780	9260	9260	9260	9260	3
432	20230728	134200	210316000	9220	9220	9220	9220	0
433	20230728	134100	210316000	9220	9220	9220	9220	0
434	20230728	134000	210316000	9220	9220	9220	9220	110
435	20230728	133900	209301800	9220	9220	9220	9220	40
436	20230728	133800	208933000	9210	9240	9240	9210	78
437	20230728	133700	208214200	9250	9250	9250	9250	0
438	20230728	133600	208214200	9250	9250	9250	9250	0
439	20230728	133500	208214200	9250	9250	9250	9250	2
440	20230728	133400	208195700	9250	9250	9250	9250	34
441	20230728	133300	207881200	9250	9250	9250	9250	20
442	20230728	133200	207696200	9260	9260	9260	9260	0
443	20230728	133100	207696200	9260	9260	9260	9260	0
444	20230728	133000	207696200	9260	9270	9270	9260	97
445	20230728	132900	206797160	9250	9250	9250	9250	0
446	20230728	132800	206797160	9250	9250	9250	9250	0
447	20230728	132700	206797160	9250	9250	9250	9250	0
448	20230728	132600	206797160	9250	9250	9250	9250	1
449	20230728	132500	206787910	9300	9300	9300	9300	0
450	20230728	132400	206787910	9300	9300	9300	9300	0
451	20230728	132300	206787910	9300	9300	9300	9300	0
452	20230728	132200	206787910	9300	9300	9300	9300	112
453	20230728	132100	205746310	9300	9300	9300	9300	5
454	20230728	132000	205699810	9300	9300	9300	9300	0
455	20230728	131900	205699810	9300	9300	9300	9300	202
456	20230728	131800	203821210	9300	9300	9300	9300	0
457	20230728	131700	203821210	9300	9300	9300	9300	0
458	20230728	131600	203821210	9300	9290	9300	9290	2
459	20230728	131500	203802620	9290	9290	9290	9290	100
460	20230728	131400	202873620	9290	9290	9290	9290	0
461	20230728	131300	202873620	9290	9290	9290	9290	1
462	20230728	131200	202864330	9210	9210	9210	9210	400
463	20230728	131100	199180330	9210	9210	9210	9210	0
464	20230728	131000	199180330	9210	9220	9220	9210	108
465	20230728	130900	198184580	9220	9220	9220	9220	0
466	20230728	130800	198184580	9220	9270	9270	9220	793
467	20230728	130700	190866410	9300	9300	9300	9300	0
468	20230728	130600	190866410	9300	9300	9300	9300	2
469	20230728	130500	190847810	9290	9290	9290	9290	0
470	20230728	130400	190847810	9290	9290	9290	9290	1
471	20230728	130300	190838520	9280	9280	9280	9280	0
472	20230728	130200	190838520	9280	9280	9280	9280	0
473	20230728	130100	190838520	9280	9280	9280	9280	71
474	20230728	130000	190179640	9300	9310	9310	9300	74
475	20230728	125900	189491430	9310	9310	9310	9310	30
476	20230728	125800	189212130	9300	9290	9300	9290	81
477	20230728	125700	188458840	9260	9260	9260	9260	0
478	20230728	125600	188458840	9260	9260	9260	9260	0
479	20230728	125500	188458840	9260	9260	9260	9260	0
480	20230728	125400	188458840	9260	9260	9260	9260	0
481	20230728	125300	188458840	9260	9260	9270	9260	11
482	20230728	125200	188356930	9300	9300	9300	9300	0
483	20230728	125100	188356930	9300	9300	9300	9300	0
484	20230728	125000	188356930	9300	9300	9300	9300	1
485	20230728	124900	188347630	9300	9300	9300	9300	1
486	20230728	124800	188338330	9300	9300	9300	9300	66
487	20230728	124700	187724530	9300	9300	9300	9300	41
488	20230728	124600	187343230	9300	9300	9300	9300	1
489	20230728	124500	187333930	9280	9280	9280	9280	0
490	20230728	124400	187333930	9280	9290	9290	9280	95
491	20230728	124300	186452120	9310	9310	9310	9310	0
492	20230728	124200	186452120	9310	9310	9310	9310	45
493	20230728	124100	186033170	9300	9300	9300	9300	66
494	20230728	124000	185419370	9320	9320	9320	9320	780
495	20230728	123900	178149770	9320	9320	9320	9320	10
496	20230728	123800	178056570	9340	9320	9340	9320	54
497	20230728	123700	177553190	9340	9340	9340	9340	100
498	20230728	123600	176619190	9330	9330	9330	9330	0
499	20230728	123500	176619190	9330	9350	9350	9330	476
500	20230728	123400	172175710	9350	9330	9350	9320	404
501	20230728	123300	168404380	9300	9300	9300	9300	0
502	20230728	123200	168404380	9300	9300	9300	9300	0
503	20230728	123100	168404380	9300	9300	9300	9300	0
504	20230728	123000	168404380	9300	9290	9300	9290	762
505	20230728	122900	161318390	9290	9290	9290	9290	0
506	20230728	122800	161318390	9290	9260	9290	9260	1187
507	20230728	122700	150303760	9260	9260	9260	9260	1
508	20230728	122600	150294500	9230	9230	9230	9230	0
509	20230728	122500	150294500	9230	9230	9230	9230	0
510	20230728	122400	150294500	9230	9210	9230	9210	1464
511	20230728	122300	136810020	9210	9200	9210	9200	14
512	20230728	122200	136681210	9210	9210	9210	9210	202
513	20230728	122100	134820790	9210	9230	9230	9210	425
514	20230728	122000	130905740	9210	9210	9210	9210	54
515	20230728	121900	130408400	9210	9210	9210	9210	0
516	20230728	121800	130408400	9210	9210	9210	9210	300
517	20230728	121700	127645400	9230	9230	9230	9230	0
518	20230728	121600	127645400	9230	9230	9230	9230	1
519	20230728	121500	127636170	9230	9230	9230	9230	100
520	20230728	121400	126713170	9230	9230	9230	9230	1
521	20230728	121300	126703940	9210	9210	9210	9210	0
522	20230728	121200	126703940	9210	9210	9210	9210	0
523	20230728	121100	126703940	9210	9210	9210	9210	80
524	20230728	121000	125967140	9210	9210	9210	9210	90
525	20230728	120900	125138240	9230	9230	9230	9230	18
526	20230728	120800	124972100	9230	9230	9230	9230	30
527	20230728	120700	124695200	9230	9230	9230	9230	0
528	20230728	120600	124695200	9230	9250	9250	9230	65
529	20230728	120500	124094800	9260	9250	9260	9250	6
530	20230728	120400	124039290	9270	9260	9270	9260	7
531	20230728	120300	123974460	9250	9250	9250	9250	34
532	20230728	120200	123659960	9250	9250	9250	9250	0
533	20230728	120100	123659960	9250	9240	9250	9240	64
534	20230728	120000	123068400	9240	9240	9240	9240	0
535	20230728	115900	123068400	9240	9240	9240	9240	11
536	20230728	115800	122966760	9240	9240	9240	9240	45
537	20230728	115700	122550960	9240	9240	9240	9240	0
538	20230728	115600	122550960	9240	9240	9240	9240	32
539	20230728	115500	122255280	9240	9240	9240	9240	1
540	20230728	115400	122246040	9180	9180	9180	9180	0
541	20230728	115300	122246040	9180	9180	9180	9180	0
542	20230728	115200	122246040	9180	9180	9180	9180	0
543	20230728	115100	122246040	9180	9180	9180	9180	198
544	20230728	115000	120428400	9170	9230	9240	9170	47
545	20230728	114900	119995570	9240	9240	9240	9240	0
546	20230728	114800	119995570	9240	9240	9240	9240	0
547	20230728	114700	119995570	9240	9240	9240	9240	0
548	20230728	114600	119995570	9240	9240	9240	9240	0
549	20230728	114500	119995570	9240	9240	9240	9240	0
550	20230728	114400	119995570	9240	9240	9240	9240	2
551	20230728	114300	119977090	9240	9160	9240	9160	3
552	20230728	114200	119949460	9230	9220	9230	9220	1128
553	20230728	114100	109539130	9220	9220	9220	9220	0
554	20230728	114000	109539130	9220	9220	9220	9220	0
555	20230728	113900	109539130	9220	9220	9220	9220	0
556	20230728	113800	109539130	9220	9220	9220	9220	53
557	20230728	113700	109050470	9220	9220	9220	9220	2
558	20230728	113600	109032030	9210	9210	9210	9210	0
559	20230728	113500	109032030	9210	9210	9210	9210	38
560	20230728	113400	108682050	9130	9220	9220	9130	320
561	20230728	113300	105742320	9220	9220	9220	9220	200
562	20230728	113200	103898320	9220	9220	9220	9220	0
563	20230728	113100	103898320	9220	9220	9220	9220	86
564	20230728	113000	103105400	9230	9230	9230	9230	0
565	20230728	112900	103105400	9230	9230	9230	9230	0
566	20230728	112800	103105400	9230	9230	9230	9230	0
567	20230728	112700	103105400	9230	9230	9230	9230	0
568	20230728	112600	103105400	9230	9170	9230	9170	200
569	20230728	112500	101265740	9120	9120	9120	9120	0
570	20230728	112400	101265740	9120	9120	9120	9120	45
571	20230728	112300	100855340	9120	9120	9120	9120	0
572	20230728	112200	100855340	9120	9120	9120	9120	0
573	20230728	112100	100855340	9120	9140	9140	9120	413
574	20230728	112000	97085180	9140	9140	9140	9140	0
575	20230728	111900	97085180	9140	9140	9140	9140	55
576	20230728	111800	96582480	9130	9130	9130	9130	0
577	20230728	111700	96582480	9130	9130	9130	9130	0
578	20230728	111600	96582480	9130	9130	9130	9130	50
579	20230728	111500	96125980	9130	9130	9130	9130	0
580	20230728	111400	96125980	9130	9130	9130	9130	0
581	20230728	111300	96125980	9130	9130	9130	9130	0
582	20230728	111200	96125980	9130	9160	9160	9130	14
583	20230728	111100	95997800	9110	9110	9110	9110	0
584	20230728	111000	95997800	9110	9110	9110	9110	0
585	20230728	110900	95997800	9110	9110	9110	9110	0
586	20230728	110800	95997800	9110	9110	9110	9110	0
587	20230728	110700	95997800	9110	9110	9110	9110	0
588	20230728	110600	95997800	9110	9110	9110	9110	0
589	20230728	110500	95997800	9110	9150	9150	9110	843
590	20230728	110400	88315280	9150	9150	9150	9150	10
591	20230728	110300	88223780	9150	9150	9150	9150	74
592	20230728	110200	87546680	9150	9150	9150	9150	53
593	20230728	110100	87061730	9150	9120	9150	9120	64
594	20230728	110000	86476460	9130	9140	9140	9130	179
595	20230728	105900	84841930	9140	9140	9140	9140	5
596	20230728	105800	84796230	9150	9150	9150	9150	0
597	20230728	105700	84796230	9150	9150	9150	9150	0
598	20230728	105600	84796230	9150	9150	9150	9150	0
599	20230728	105500	84796230	9150	9150	9150	9150	100
600	20230728	105400	83881230	9170	9170	9170	9170	0
601	20230728	105300	83881230	9170	9180	9180	9170	250
602	20230728	105200	81587730	9180	9180	9180	9180	0
603	20230728	105100	81587730	9180	9180	9180	9180	0
604	20230728	105000	81587730	9180	9170	9180	9170	148
605	20230728	104900	80230520	9220	9220	9230	9210	110
606	20230728	104800	79215480	9230	9140	9230	9140	281
607	20230728	104700	76635920	9160	9160	9160	9160	146
608	20230728	104600	75298560	9160	9160	9160	9150	3
609	20230728	104500	75271090	9160	9160	9160	9160	0
610	20230728	104400	75271090	9160	9160	9160	9160	50
611	20230728	104300	74813090	9150	9130	9150	9130	33
612	20230728	104200	74511230	9130	9120	9130	9120	108
613	20230728	104100	73525270	9120	9120	9120	9120	0
614	20230728	104000	73525270	9120	9090	9120	9090	170
615	20230728	103900	71976320	9090	9090	9090	9090	1
616	20230728	103800	71967230	9100	9100	9100	9100	0
617	20230728	103700	71967230	9100	9100	9100	9100	11
618	20230728	103600	71867130	9060	9060	9060	9060	30
619	20230728	103500	71595330	9120	9120	9120	9120	0
620	20230728	103400	71595330	9120	9110	9120	9110	271
621	20230728	103300	69123870	9120	9070	9120	9070	169
622	20230728	103200	67590740	9070	9070	9070	9070	1
623	20230728	103100	67581670	9100	9100	9100	9100	0
624	20230728	103000	67581670	9100	9100	9100	9100	1
625	20230728	102900	67572570	9100	9100	9100	9100	200
626	20230728	102800	65752570	9100	9100	9100	9100	1
627	20230728	102700	65743470	9110	9090	9120	9090	24
628	20230728	102600	65525200	9130	9140	9150	9100	16
629	20230728	102500	65379400	9150	9150	9150	9150	80
630	20230728	102400	64647400	9160	9160	9160	9160	0
631	20230728	102300	64647400	9160	9160	9160	9160	0
632	20230728	102200	64647400	9160	9160	9160	9160	0
633	20230728	102100	64647400	9160	9150	9160	9150	30
634	20230728	102000	64372660	9160	9110	9160	9110	10
635	20230728	101900	64281400	9100	9080	9100	9080	133
636	20230728	101800	63072740	9040	9040	9040	9040	0
637	20230728	101700	63072740	9040	9040	9040	9040	0
638	20230728	101600	63072740	9040	9040	9040	9040	0
639	20230728	101500	63072740	9040	9040	9040	9040	2
640	20230728	101400	63054660	9020	9030	9030	9020	150
641	20230728	101300	61700710	9080	9080	9080	9080	0
642	20230728	101200	61700710	9080	9080	9080	9080	0
643	20230728	101100	61700710	9080	9080	9080	9080	0
644	20230728	101000	61700710	9080	9080	9080	9080	0
645	20230728	100900	61700710	9080	9030	9080	9030	5
646	20230728	100800	61655360	9030	9030	9030	9030	17
647	20230728	100700	61501850	9050	9050	9050	9050	0
648	20230728	100600	61501850	9050	9050	9050	9050	0
649	20230728	100500	61501850	9050	9050	9050	9050	0
650	20230728	100400	61501850	9050	9030	9050	9030	352
651	20230728	100300	58320070	9000	9000	9000	9000	0
652	20230728	100200	58320070	9000	9000	9010	9000	1186
653	20230728	100100	47644510	9000	9000	9000	9000	1
654	20230728	100000	47635510	8930	8930	8930	8930	0
655	20230728	095900	47635510	8930	8940	8940	8930	500
656	20230728	095800	43170390	8930	8930	8930	8930	0
657	20230728	095700	43170390	8930	8960	8960	8930	45
658	20230728	095600	42767720	8950	8950	8950	8950	10
659	20230728	095500	42678220	8950	8960	8960	8950	100
660	20230728	095400	41783200	9000	9000	9000	9000	2
661	20230728	095300	41765200	8990	8990	8990	8990	11
662	20230728	095200	41666310	8930	8960	8960	8920	253
663	20230728	095100	39402950	8960	8960	8960	8960	36
664	20230728	095000	39080390	8960	8990	8990	8960	79
665	20230728	094900	38372180	9030	9030	9030	9030	6
666	20230728	094800	38318000	9040	9040	9040	9040	0
667	20230728	094700	38318000	9040	9040	9040	9040	0
668	20230728	094600	38318000	9040	9040	9040	9040	1
669	20230728	094500	38308960	8970	8970	8970	8960	131
670	20230728	094400	37133920	8960	8960	8960	8960	0
671	20230728	094300	37133920	8960	9030	9030	8960	400
672	20230728	094200	33540400	9030	9060	9060	9030	50
673	20230728	094100	33088150	9090	9090	9090	9090	0
674	20230728	094000	33088150	9090	9090	9090	9090	0
675	20230728	093900	33088150	9090	9090	9090	9090	0
676	20230728	093800	33088150	9090	9090	9090	9090	1
677	20230728	093700	33079060	9090	9090	9090	9090	1
678	20230728	093600	33069970	9090	9100	9100	9090	21
679	20230728	093500	32878930	9110	9110	9110	9100	53
680	20230728	093400	32396600	9160	9120	9160	9120	53
681	20230728	093300	31913200	9160	9160	9160	9130	132
682	20230728	093200	30707080	9150	9150	9150	9150	3
683	20230728	093100	30679630	9150	9150	9150	9150	51
684	20230728	093000	30212980	9160	9160	9160	9160	84
685	20230728	092900	29443540	9160	9160	9160	9160	0
686	20230728	092800	29443540	9160	9160	9160	9160	0
687	20230728	092700	29443540	9160	9110	9160	9110	13
688	20230728	092600	29325060	9110	9150	9170	9110	171
689	20230728	092500	27761990	9150	9160	9160	9150	152
690	20230728	092400	26370180	9230	9170	9230	9170	133
691	20230728	092300	25147660	9170	9170	9170	9170	5
692	20230728	092200	25101810	9110	9110	9110	9110	1
693	20230728	092100	25092700	9100	9100	9100	9100	0
694	20230728	092000	25092700	9100	9100	9100	9100	851
695	20230728	091900	17348600	9100	9060	9100	9060	57
696	20230728	091800	16831300	9060	9060	9060	9060	15
697	20230728	091700	16695400	9100	9060	9100	9060	23
698	20230728	091600	16486260	9060	9060	9060	9060	2
699	20230728	091500	16468140	9050	9050	9050	9050	2
700	20230728	091400	16450040	9100	9100	9100	9100	0
701	20230728	091300	16450040	9100	9090	9100	9090	47
702	20230728	091200	16022350	9060	9020	9060	9020	36
703	20230728	091100	15697390	8970	8970	8970	8970	0
704	20230728	091000	15697390	8970	8970	8970	8970	0
705	20230728	090900	15697390	8970	8970	8970	8960	855
706	20230728	090800	8028280	8960	8960	8960	8960	0
707	20230728	090700	8028280	8960	9060	9060	8960	73
708	20230728	090600	7370800	9070	9070	9070	9070	0
709	20230728	090500	7370800	9070	9070	9070	9070	188
710	20230728	090400	5665640	9070	8920	9070	8920	14
711	20230728	090300	5540600	8900	8940	8940	8900	96
712	20230728	090200	4684970	9080	9080	9080	9080	0
713	20230728	090100	4684970	9080	9080	9080	9080	5
714	20230728	090000	4639570	9070	9080	9080	9070	511