KissMeData/448730/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	205700	233732820	5060	5060	5060	5060	157
3	20230728	205600	233732820	5060	5060	5060	5060	0
4	20230728	205500	233732820	5060	5060	5060	5060	0
5	20230728	205400	233732820	5060	5060	5060	5060	0
6	20230728	205300	233732820	5060	5060	5060	5060	0
7	20230728	205200	233732820	5060	5060	5060	5060	0
8	20230728	205100	233732820	5060	5060	5060	5060	0
9	20230728	205000	233732820	5060	5060	5060	5060	0
10	20230728	204900	233732820	5060	5060	5060	5060	0
11	20230728	204800	233732820	5060	5060	5060	5060	0
12	20230728	204700	233732820	5060	5060	5060	5060	0
13	20230728	204600	233732820	5060	5060	5060	5060	0
14	20230728	204500	233732820	5060	5060	5060	5060	0
15	20230728	204400	233732820	5060	5060	5060	5060	0
16	20230728	204300	233732820	5060	5060	5060	5060	0
17	20230728	204200	233732820	5060	5060	5060	5060	0
18	20230728	204100	233732820	5060	5060	5060	5060	0
19	20230728	204000	233732820	5060	5060	5060	5060	0
20	20230728	203900	233732820	5060	5060	5060	5060	0
21	20230728	203800	233732820	5060	5060	5060	5060	0
22	20230728	203700	233732820	5060	5060	5060	5060	0
23	20230728	203600	233732820	5060	5060	5060	5060	0
24	20230728	203500	233732820	5060	5060	5060	5060	0
25	20230728	203400	233732820	5060	5060	5060	5060	0
26	20230728	203300	233732820	5060	5060	5060	5060	0
27	20230728	203200	233732820	5060	5060	5060	5060	0
28	20230728	203100	233732820	5060	5060	5060	5060	0
29	20230728	203000	233732820	5060	5060	5060	5060	0
30	20230728	202900	233732820	5060	5060	5060	5060	0
31	20230728	202800	233732820	5060	5060	5060	5060	0
32	20230728	202700	233732820	5060	5060	5060	5060	157
33	20230728	202600	233732820	5060	5060	5060	5060	0
34	20230728	202500	233732820	5060	5060	5060	5060	0
35	20230728	202400	233732820	5060	5060	5060	5060	0
36	20230728	202300	233732820	5060	5060	5060	5060	0
37	20230728	202200	233732820	5060	5060	5060	5060	0
38	20230728	202100	233732820	5060	5060	5060	5060	0
39	20230728	202000	233732820	5060	5060	5060	5060	0
40	20230728	201900	233732820	5060	5060	5060	5060	0
41	20230728	201800	233732820	5060	5060	5060	5060	0
42	20230728	201700	233732820	5060	5060	5060	5060	0
43	20230728	201600	233732820	5060	5060	5060	5060	0
44	20230728	201500	233732820	5060	5060	5060	5060	0
45	20230728	201400	233732820	5060	5060	5060	5060	0
46	20230728	201300	233732820	5060	5060	5060	5060	0
47	20230728	201200	233732820	5060	5060	5060	5060	0
48	20230728	201100	233732820	5060	5060	5060	5060	0
49	20230728	201000	233732820	5060	5060	5060	5060	0
50	20230728	200900	233732820	5060	5060	5060	5060	0
51	20230728	200800	233732820	5060	5060	5060	5060	0
52	20230728	200700	233732820	5060	5060	5060	5060	0
53	20230728	200600	233732820	5060	5060	5060	5060	0
54	20230728	200500	233732820	5060	5060	5060	5060	0
55	20230728	200400	233732820	5060	5060	5060	5060	0
56	20230728	200300	233732820	5060	5060	5060	5060	0
57	20230728	200200	233732820	5060	5060	5060	5060	0
58	20230728	200100	233732820	5060	5060	5060	5060	0
59	20230728	200000	233732820	5060	5060	5060	5060	0
60	20230728	195900	233732820	5060	5060	5060	5060	0
61	20230728	195800	233732820	5060	5060	5060	5060	0
62	20230728	195700	233732820	5060	5060	5060	5060	157
63	20230728	195600	233732820	5060	5060	5060	5060	0
64	20230728	195500	233732820	5060	5060	5060	5060	0
65	20230728	195400	233732820	5060	5060	5060	5060	0
66	20230728	195300	233732820	5060	5060	5060	5060	0
67	20230728	195200	233732820	5060	5060	5060	5060	0
68	20230728	195100	233732820	5060	5060	5060	5060	0
69	20230728	195000	233732820	5060	5060	5060	5060	0
70	20230728	194900	233732820	5060	5060	5060	5060	0
71	20230728	194800	233732820	5060	5060	5060	5060	0
72	20230728	194700	233732820	5060	5060	5060	5060	0
73	20230728	194600	233732820	5060	5060	5060	5060	0
74	20230728	194500	233732820	5060	5060	5060	5060	0
75	20230728	194400	233732820	5060	5060	5060	5060	0
76	20230728	194300	233732820	5060	5060	5060	5060	0
77	20230728	194200	233732820	5060	5060	5060	5060	0
78	20230728	194100	233732820	5060	5060	5060	5060	0
79	20230728	194000	233732820	5060	5060	5060	5060	0
80	20230728	193900	233732820	5060	5060	5060	5060	0
81	20230728	193800	233732820	5060	5060	5060	5060	0
82	20230728	193700	233732820	5060	5060	5060	5060	0
83	20230728	193600	233732820	5060	5060	5060	5060	0
84	20230728	193500	233732820	5060	5060	5060	5060	0
85	20230728	193400	233732820	5060	5060	5060	5060	0
86	20230728	193300	233732820	5060	5060	5060	5060	0
87	20230728	193200	233732820	5060	5060	5060	5060	0
88	20230728	193100	233732820	5060	5060	5060	5060	0
89	20230728	193000	233732820	5060	5060	5060	5060	0
90	20230728	192900	233732820	5060	5060	5060	5060	0
91	20230728	192800	233732820	5060	5060	5060	5060	0
92	20230728	192700	233732820	5060	5060	5060	5060	157
93	20230728	192600	233732820	5060	5060	5060	5060	0
94	20230728	192500	233732820	5060	5060	5060	5060	0
95	20230728	192400	233732820	5060	5060	5060	5060	0
96	20230728	192300	233732820	5060	5060	5060	5060	0
97	20230728	192200	233732820	5060	5060	5060	5060	0
98	20230728	192100	233732820	5060	5060	5060	5060	0
99	20230728	192000	233732820	5060	5060	5060	5060	0
100	20230728	191900	233732820	5060	5060	5060	5060	0
101	20230728	191800	233732820	5060	5060	5060	5060	0
102	20230728	191700	233732820	5060	5060	5060	5060	0
103	20230728	191600	233732820	5060	5060	5060	5060	0
104	20230728	191500	233732820	5060	5060	5060	5060	0
105	20230728	191400	233732820	5060	5060	5060	5060	0
106	20230728	191300	233732820	5060	5060	5060	5060	0
107	20230728	191200	233732820	5060	5060	5060	5060	0
108	20230728	191100	233732820	5060	5060	5060	5060	0
109	20230728	191000	233732820	5060	5060	5060	5060	0
110	20230728	190900	233732820	5060	5060	5060	5060	0
111	20230728	190800	233732820	5060	5060	5060	5060	0
112	20230728	190700	233732820	5060	5060	5060	5060	0
113	20230728	190600	233732820	5060	5060	5060	5060	0
114	20230728	190500	233732820	5060	5060	5060	5060	0
115	20230728	190400	233732820	5060	5060	5060	5060	0
116	20230728	190300	233732820	5060	5060	5060	5060	0
117	20230728	190200	233732820	5060	5060	5060	5060	0
118	20230728	190100	233732820	5060	5060	5060	5060	0
119	20230728	190000	233732820	5060	5060	5060	5060	0
120	20230728	185900	233732820	5060	5060	5060	5060	0
121	20230728	185800	233732820	5060	5060	5060	5060	0
122	20230728	185700	233732820	5060	5060	5060	5060	157
123	20230728	185600	233732820	5060	5060	5060	5060	0
124	20230728	185500	233732820	5060	5060	5060	5060	0
125	20230728	185400	233732820	5060	5060	5060	5060	0
126	20230728	185300	233732820	5060	5060	5060	5060	0
127	20230728	185200	233732820	5060	5060	5060	5060	0
128	20230728	185100	233732820	5060	5060	5060	5060	0
129	20230728	185000	233732820	5060	5060	5060	5060	0
130	20230728	184900	233732820	5060	5060	5060	5060	0
131	20230728	184800	233732820	5060	5060	5060	5060	0
132	20230728	184700	233732820	5060	5060	5060	5060	0
133	20230728	184600	233732820	5060	5060	5060	5060	0
134	20230728	184500	233732820	5060	5060	5060	5060	0
135	20230728	184400	233732820	5060	5060	5060	5060	0
136	20230728	184300	233732820	5060	5060	5060	5060	0
137	20230728	184200	233732820	5060	5060	5060	5060	0
138	20230728	184100	233732820	5060	5060	5060	5060	0
139	20230728	184000	233732820	5060	5060	5060	5060	0
140	20230728	183900	233732820	5060	5060	5060	5060	0
141	20230728	183800	233732820	5060	5060	5060	5060	0
142	20230728	183700	233732820	5060	5060	5060	5060	0
143	20230728	183600	233732820	5060	5060	5060	5060	0
144	20230728	183500	233732820	5060	5060	5060	5060	0
145	20230728	183400	233732820	5060	5060	5060	5060	0
146	20230728	183300	233732820	5060	5060	5060	5060	0
147	20230728	183200	233732820	5060	5060	5060	5060	0
148	20230728	183100	233732820	5060	5060	5060	5060	0
149	20230728	183000	233732820	5060	5060	5060	5060	0
150	20230728	182900	233732820	5060	5060	5060	5060	0
151	20230728	182800	233732820	5060	5060	5060	5060	0
152	20230728	182700	233732820	5060	5060	5060	5060	157
153	20230728	182600	233732820	5060	5060	5060	5060	0
154	20230728	182500	233732820	5060	5060	5060	5060	0
155	20230728	182400	233732820	5060	5060	5060	5060	0
156	20230728	182300	233732820	5060	5060	5060	5060	0
157	20230728	182200	233732820	5060	5060	5060	5060	0
158	20230728	182100	233732820	5060	5060	5060	5060	0
159	20230728	182000	233732820	5060	5060	5060	5060	0
160	20230728	181900	233732820	5060	5060	5060	5060	0
161	20230728	181800	233732820	5060	5060	5060	5060	0
162	20230728	181700	233732820	5060	5060	5060	5060	0
163	20230728	181600	233732820	5060	5060	5060	5060	0
164	20230728	181500	233732820	5060	5060	5060	5060	0
165	20230728	181400	233732820	5060	5060	5060	5060	0
166	20230728	181300	233732820	5060	5060	5060	5060	0
167	20230728	181200	233732820	5060	5060	5060	5060	0
168	20230728	181100	233732820	5060	5060	5060	5060	0
169	20230728	181000	233732820	5060	5060	5060	5060	0
170	20230728	180900	233732820	5060	5060	5060	5060	0
171	20230728	180800	233732820	5060	5060	5060	5060	0
172	20230728	180700	233732820	5060	5060	5060	5060	0
173	20230728	180600	233732820	5060	5060	5060	5060	0
174	20230728	180500	233732820	5060	5060	5060	5060	0
175	20230728	180400	233732820	5060	5060	5060	5060	0
176	20230728	180300	233732820	5060	5060	5060	5060	0
177	20230728	180200	233732820	5060	5060	5060	5060	0
178	20230728	180100	233732820	5060	5060	5060	5060	0
179	20230728	180000	233732820	5060	5060	5060	5060	0
180	20230728	175900	233732820	5060	5060	5060	5060	0
181	20230728	175800	233732820	5060	5060	5060	5060	0
182	20230728	175700	233732820	5060	5060	5060	5060	157
183	20230728	175600	233732820	5060	5060	5060	5060	0
184	20230728	175500	233732820	5060	5060	5060	5060	0
185	20230728	175400	233732820	5060	5060	5060	5060	0
186	20230728	175300	233732820	5060	5060	5060	5060	0
187	20230728	175200	233732820	5060	5060	5060	5060	0
188	20230728	175100	233732820	5060	5060	5060	5060	0
189	20230728	175000	233732820	5060	5060	5060	5060	0
190	20230728	174900	233732820	5060	5060	5060	5060	0
191	20230728	174800	233732820	5060	5060	5060	5060	0
192	20230728	174700	233732820	5060	5060	5060	5060	0
193	20230728	174600	233732820	5060	5060	5060	5060	0
194	20230728	174500	233732820	5060	5060	5060	5060	0
195	20230728	174400	233732820	5060	5060	5060	5060	0
196	20230728	174300	233732820	5060	5060	5060	5060	0
197	20230728	174200	233732820	5060	5060	5060	5060	0
198	20230728	174100	233732820	5060	5060	5060	5060	0
199	20230728	174000	233732820	5060	5060	5060	5060	0
200	20230728	173900	233732820	5060	5060	5060	5060	0
201	20230728	173800	233732820	5060	5060	5060	5060	0
202	20230728	173700	233732820	5060	5060	5060	5060	0
203	20230728	173600	233732820	5060	5060	5060	5060	0
204	20230728	173500	233732820	5060	5060	5060	5060	0
205	20230728	173400	233732820	5060	5060	5060	5060	0
206	20230728	173300	233732820	5060	5060	5060	5060	0
207	20230728	173200	233732820	5060	5060	5060	5060	0
208	20230728	173100	233732820	5060	5060	5060	5060	0
209	20230728	173000	233732820	5060	5060	5060	5060	0
210	20230728	172900	233732820	5060	5060	5060	5060	0
211	20230728	172800	233732820	5060	5060	5060	5060	0
212	20230728	172700	233732820	5060	5060	5060	5060	157
213	20230728	172600	233732820	5060	5060	5060	5060	0
214	20230728	172500	233732820	5060	5060	5060	5060	0
215	20230728	172400	233732820	5060	5060	5060	5060	0
216	20230728	172300	233732820	5060	5060	5060	5060	0
217	20230728	172200	233732820	5060	5060	5060	5060	0
218	20230728	172100	233732820	5060	5060	5060	5060	0
219	20230728	172000	233732820	5060	5060	5060	5060	0
220	20230728	171900	233732820	5060	5060	5060	5060	0
221	20230728	171800	233732820	5060	5060	5060	5060	0
222	20230728	171700	233732820	5060	5060	5060	5060	0
223	20230728	171600	233732820	5060	5060	5060	5060	0
224	20230728	171500	233732820	5060	5060	5060	5060	0
225	20230728	171400	233732820	5060	5060	5060	5060	0
226	20230728	171300	233732820	5060	5060	5060	5060	0
227	20230728	171200	233732820	5060	5060	5060	5060	0
228	20230728	171100	233732820	5060	5060	5060	5060	0
229	20230728	171000	233732820	5060	5060	5060	5060	0
230	20230728	170900	233732820	5060	5060	5060	5060	0
231	20230728	170800	233732820	5060	5060	5060	5060	0
232	20230728	170700	233732820	5060	5060	5060	5060	0
233	20230728	170600	233732820	5060	5060	5060	5060	0
234	20230728	170500	233732820	5060	5060	5060	5060	0
235	20230728	170400	233732820	5060	5060	5060	5060	0
236	20230728	170300	233732820	5060	5060	5060	5060	0
237	20230728	170200	233732820	5060	5060	5060	5060	0
238	20230728	170100	233732820	5060	5060	5060	5060	0
239	20230728	170000	233732820	5060	5060	5060	5060	0
240	20230728	165900	233732820	5060	5060	5060	5060	0
241	20230728	165800	233732820	5060	5060	5060	5060	0
242	20230728	165700	233732820	5060	5060	5060	5060	157
243	20230728	165600	233732820	5060	5060	5060	5060	0
244	20230728	165500	233732820	5060	5060	5060	5060	0
245	20230728	165400	233732820	5060	5060	5060	5060	0
246	20230728	165300	233732820	5060	5060	5060	5060	0
247	20230728	165200	233732820	5060	5060	5060	5060	0
248	20230728	165100	233732820	5060	5060	5060	5060	0
249	20230728	165000	233732820	5060	5060	5060	5060	0
250	20230728	164900	233732820	5060	5060	5060	5060	0
251	20230728	164800	233732820	5060	5060	5060	5060	0
252	20230728	164700	233732820	5060	5060	5060	5060	0
253	20230728	164600	233732820	5060	5060	5060	5060	0
254	20230728	164500	233732820	5060	5060	5060	5060	0
255	20230728	164400	233732820	5060	5060	5060	5060	0
256	20230728	164300	233732820	5060	5060	5060	5060	0
257	20230728	164200	233732820	5060	5060	5060	5060	0
258	20230728	164100	233732820	5060	5060	5060	5060	0
259	20230728	164000	233732820	5060	5060	5060	5060	0
260	20230728	163900	233732820	5060	5060	5060	5060	0
261	20230728	163800	233732820	5060	5060	5060	5060	0
262	20230728	163700	233732820	5060	5060	5060	5060	0
263	20230728	163600	233732820	5060	5060	5060	5060	0
264	20230728	163500	233732820	5060	5060	5060	5060	0
265	20230728	163400	233732820	5060	5060	5060	5060	0
266	20230728	163300	233732820	5060	5060	5060	5060	0
267	20230728	163200	233732820	5060	5060	5060	5060	0
268	20230728	163100	233732820	5060	5060	5060	5060	0
269	20230728	163000	233732820	5060	5060	5060	5060	0
270	20230728	162900	233732820	5060	5060	5060	5060	0
271	20230728	162800	233732820	5060	5060	5060	5060	0
272	20230728	162700	233732820	5060	5060	5060	5060	157
273	20230728	162600	233732820	5060	5060	5060	5060	0
274	20230728	162500	233732820	5060	5060	5060	5060	0
275	20230728	162400	233732820	5060	5060	5060	5060	0
276	20230728	162300	233732820	5060	5060	5060	5060	0
277	20230728	162200	233732820	5060	5060	5060	5060	0
278	20230728	162100	233732820	5060	5060	5060	5060	0
279	20230728	162000	233732820	5060	5060	5060	5060	0
280	20230728	161900	233732820	5060	5060	5060	5060	0
281	20230728	161800	233732820	5060	5060	5060	5060	0
282	20230728	161700	233732820	5060	5060	5060	5060	0
283	20230728	161600	233732820	5060	5060	5060	5060	0
284	20230728	161500	233732820	5060	5060	5060	5060	0
285	20230728	161400	233732820	5060	5060	5060	5060	0
286	20230728	161300	233732820	5060	5060	5060	5060	0
287	20230728	161200	233732820	5060	5060	5060	5060	0
288	20230728	161100	233732820	5060	5060	5060	5060	0
289	20230728	161000	233732820	5060	5060	5060	5060	0
290	20230728	160900	233732820	5060	5060	5060	5060	0
291	20230728	160800	233732820	5060	5060	5060	5060	0
292	20230728	160700	233732820	5060	5060	5060	5060	0
293	20230728	160600	233732820	5060	5060	5060	5060	0
294	20230728	160500	233732820	5060	5060	5060	5060	0
295	20230728	160400	233732820	5060	5060	5060	5060	0
296	20230728	160300	233732820	5060	5060	5060	5060	0
297	20230728	160200	233732820	5060	5060	5060	5060	0
298	20230728	160100	233732820	5060	5060	5060	5060	0
299	20230728	160000	233732820	5060	5060	5060	5060	0
300	20230728	155900	233732820	5060	5060	5060	5060	0
301	20230728	155800	233732820	5060	5060	5060	5060	0
302	20230728	155700	233732820	5060	5060	5060	5060	157
303	20230728	155600	233732820	5060	5060	5060	5060	0
304	20230728	155500	233732820	5060	5060	5060	5060	0
305	20230728	155400	233732820	5060	5060	5060	5060	0
306	20230728	155300	233732820	5060	5060	5060	5060	0
307	20230728	155200	233732820	5060	5060	5060	5060	0
308	20230728	155100	233732820	5060	5060	5060	5060	0
309	20230728	155000	233732820	5060	5060	5060	5060	0
310	20230728	154900	233732820	5060	5060	5060	5060	0
311	20230728	154800	233732820	5060	5060	5060	5060	0
312	20230728	154700	233732820	5060	5060	5060	5060	0
313	20230728	154600	233732820	5060	5060	5060	5060	0
314	20230728	154500	233732820	5060	5060	5060	5060	0
315	20230728	154400	233732820	5060	5060	5060	5060	0
316	20230728	154300	233732820	5060	5060	5060	5060	0
317	20230728	154200	233732820	5060	5060	5060	5060	0
318	20230728	154100	233732820	5060	5060	5060	5060	0
319	20230728	154000	233732820	5060	5060	5060	5060	0
320	20230728	153900	233732820	5060	5060	5060	5060	0
321	20230728	153800	233732820	5060	5060	5060	5060	0
322	20230728	153700	233732820	5060	5060	5060	5060	0
323	20230728	153600	233732820	5060	5060	5060	5060	0
324	20230728	153500	233732820	5060	5060	5060	5060	0
325	20230728	153400	233732820	5060	5060	5060	5060	0
326	20230728	153300	233732820	5060	5060	5060	5060	0
327	20230728	153200	233732820	5060	5060	5060	5060	0
328	20230728	153100	233732820	5060	5060	5060	5060	0
329	20230728	153000	233732820	5060	5060	5060	5060	157
330	20230728	152900	232938400	5060	5060	5060	5060	0
331	20230728	152800	232938400	5060	5060	5060	5060	0
332	20230728	152700	232938400	5060	5060	5060	5060	0
333	20230728	152600	232938400	5060	5060	5060	5060	0
334	20230728	152500	232938400	5060	5060	5060	5060	0
335	20230728	152400	232938400	5060	5060	5060	5060	0
336	20230728	152300	232938400	5060	5060	5060	5060	0
337	20230728	152200	232938400	5060	5060	5060	5060	0
338	20230728	152100	232938400	5060	5060	5060	5060	0
339	20230728	152000	232938400	5060	5060	5060	5060	0
340	20230728	151900	232938400	5060	5040	5060	5040	20
341	20230728	151800	232837580	5060	5060	5060	5060	0
342	20230728	151700	232837580	5060	5040	5060	5040	22
343	20230728	151600	232726680	5040	5040	5040	5040	388
344	20230728	151500	230771160	5060	5060	5060	5060	0
345	20230728	151400	230771160	5060	5050	5060	5040	32
346	20230728	151300	230609740	5060	5060	5060	5060	300
347	20230728	151200	229091740	5060	5060	5060	5060	40
348	20230728	151100	228889340	5060	5060	5060	5060	0
349	20230728	151000	228889340	5060	5060	5060	5060	1000
350	20230728	150900	223829340	5060	5060	5060	5060	0
351	20230728	150800	223829340	5060	5060	5060	5060	0
352	20230728	150700	223829340	5060	5060	5060	5060	15
353	20230728	150600	223753440	5060	5060	5060	5060	0
354	20230728	150500	223753440	5060	5060	5060	5060	1000
355	20230728	150400	218693440	5060	5060	5060	5060	0
356	20230728	150300	218693440	5060	5060	5060	5060	26
357	20230728	150200	218561880	5060	5050	5060	5050	2028
358	20230728	150100	208316030	5040	5040	5040	5040	40
359	20230728	150000	208114430	5050	5050	5050	5050	0
360	20230728	145900	208114430	5050	5040	5050	5040	100
361	20230728	145800	207609610	5030	5030	5030	5030	2080
362	20230728	145700	197147210	5030	5040	5040	5030	211
363	20230728	145600	196085750	5050	5050	5050	5050	1080
364	20230728	145500	190631750	5050	5050	5050	5050	109
365	20230728	145400	190081300	5050	5050	5050	5050	0
366	20230728	145300	190081300	5050	5050	5050	5050	2
367	20230728	145200	190071200	5050	5050	5050	5050	100
368	20230728	145100	189566200	5040	5040	5040	5040	70
369	20230728	145000	189213400	5050	5050	5050	5050	0
370	20230728	144900	189213400	5050	5050	5050	5050	0
371	20230728	144800	189213400	5050	5030	5050	5030	243
372	20230728	144700	187989110	5040	5040	5040	5040	2
373	20230728	144600	187979030	5040	5040	5040	5040	0
374	20230728	144500	187979030	5040	5040	5050	5040	242
375	20230728	144400	186758350	5040	5040	5040	5040	12
376	20230728	144300	186697870	5050	5040	5050	5040	81
377	20230728	144200	186289620	5050	5040	5050	5040	78
378	20230728	144100	185895900	5040	5040	5040	5040	17
379	20230728	144000	185810220	5050	5050	5050	5050	55
380	20230728	143900	185532470	5050	5050	5050	5050	0
381	20230728	143800	185532470	5050	5050	5050	5050	100
382	20230728	143700	185027470	5040	5050	5050	5040	1010
383	20230728	143600	179936970	5050	5050	5050	5050	50
384	20230728	143500	179684470	5050	5050	5050	5050	100
385	20230728	143400	179179470	5050	5050	5050	5050	0
386	20230728	143300	179179470	5050	5050	5050	5050	24
387	20230728	143200	179058270	5050	5050	5050	5050	0
388	20230728	143100	179058270	5050	5050	5050	5050	100
389	20230728	143000	178553270	5040	5040	5040	5040	0
390	20230728	142900	178553270	5040	5040	5040	5040	200
391	20230728	142800	177545270	5040	5050	5050	5040	1618
392	20230728	142700	169389550	5040	5040	5040	5040	50
393	20230728	142600	169137550	5040	5040	5040	5040	0
394	20230728	142500	169137550	5040	5040	5040	5040	92
395	20230728	142400	168673870	5050	5050	5050	5050	100
396	20230728	142300	168168870	5050	5050	5050	5050	0
397	20230728	142200	168168870	5050	5050	5050	5050	0
398	20230728	142100	168168870	5050	5050	5050	5050	200
399	20230728	142000	167158870	5050	5050	5050	5050	0
400	20230728	141900	167158870	5050	5050	5050	5050	0
401	20230728	141800	167158870	5050	5050	5050	5050	0
402	20230728	141700	167158870	5050	5050	5050	5050	102
403	20230728	141600	166643770	5050	5050	5050	5050	0
404	20230728	141500	166643770	5050	5050	5050	5040	588
405	20230728	141400	163679370	5050	5050	5050	5050	100
406	20230728	141300	163174370	5050	5050	5050	5050	0
407	20230728	141200	163174370	5050	5050	5050	5050	0
408	20230728	141100	163174370	5050	5050	5050	5050	105
409	20230728	141000	162644120	5050	5050	5050	5050	0
410	20230728	140900	162644120	5050	5050	5050	5050	0
411	20230728	140800	162644120	5050	5050	5050	5050	0
412	20230728	140700	162644120	5050	5050	5050	5050	100
413	20230728	140600	162139120	5050	5050	5050	5050	1
414	20230728	140500	162134070	5050	5050	5050	5050	0
415	20230728	140400	162134070	5050	5050	5050	5050	100
416	20230728	140300	161629070	5050	5050	5050	5050	0
417	20230728	140200	161629070	5050	5050	5050	5050	5
418	20230728	140100	161603820	5050	5050	5050	5050	0
419	20230728	140000	161603820	5050	5050	5050	5050	200
420	20230728	135900	160593820	5050	5050	5050	5050	0
421	20230728	135800	160593820	5050	5050	5050	5050	100
422	20230728	135700	160088820	5050	5050	5050	5050	102
423	20230728	135600	159573720	5050	5050	5050	5050	0
424	20230728	135500	159573720	5050	5050	5050	5050	3
425	20230728	135400	159558570	5050	5050	5050	5050	105
426	20230728	135300	159028320	5050	5050	5050	5050	0
427	20230728	135200	159028320	5050	5050	5050	5050	0
428	20230728	135100	159028320	5050	5050	5050	5050	0
429	20230728	135000	159028320	5050	5050	5050	5050	100
430	20230728	134900	158523320	5050	5050	5050	5050	0
431	20230728	134800	158523320	5050	5050	5050	5050	0
432	20230728	134700	158523320	5050	5050	5050	5050	100
433	20230728	134600	158018320	5050	5050	5050	5050	0
434	20230728	134500	158018320	5050	5050	5050	5050	0
435	20230728	134400	158018320	5050	5050	5050	5050	0
436	20230728	134300	158018320	5050	5040	5050	5040	241
437	20230728	134200	156802670	5050	5050	5050	5050	0
438	20230728	134100	156802670	5050	5050	5050	5050	2
439	20230728	134000	156792570	5050	5050	5050	5050	100
440	20230728	133900	156287570	5050	5050	5050	5050	0
441	20230728	133800	156287570	5050	5050	5050	5050	3
442	20230728	133700	156272420	5050	5050	5050	5050	0
443	20230728	133600	156272420	5050	5050	5050	5050	100
444	20230728	133500	155767420	5050	5050	5050	5050	0
445	20230728	133400	155767420	5050	5050	5050	5050	0
446	20230728	133300	155767420	5050	5050	5050	5050	100
447	20230728	133200	155262420	5040	5040	5040	5040	80
448	20230728	133100	154859220	5050	5050	5050	5050	180
449	20230728	133000	153950220	5050	5050	5050	5050	100
450	20230728	132900	153445220	5050	5050	5050	5050	0
451	20230728	132800	153445220	5050	5050	5050	5050	20
452	20230728	132700	153344220	5050	5050	5050	5050	3
453	20230728	132600	153329070	5050	5050	5050	5050	100
454	20230728	132500	152824070	5050	5050	5050	5050	0
455	20230728	132400	152824070	5050	5050	5050	5050	0
456	20230728	132300	152824070	5050	5050	5050	5050	100
457	20230728	132200	152319070	5050	5050	5050	5050	0
458	20230728	132100	152319070	5050	5050	5050	5050	0
459	20230728	132000	152319070	5050	5050	5050	5050	0
460	20230728	131900	152319070	5050	5040	5050	5040	361
461	20230728	131800	150498630	5050	5040	5050	5040	31
462	20230728	131700	150342360	5050	5050	5050	5050	50
463	20230728	131600	150089860	5050	5050	5050	5050	100
464	20230728	131500	149584860	5040	5040	5040	5040	0
465	20230728	131400	149584860	5040	5040	5040	5040	94
466	20230728	131300	149111100	5050	5050	5050	5050	213
467	20230728	131200	148035450	5050	5050	5050	5050	20
468	20230728	131100	147934450	5050	5050	5050	5050	0
469	20230728	131000	147934450	5050	5050	5050	5050	0
470	20230728	130900	147934450	5050	5050	5050	5050	100
471	20230728	130800	147429450	5050	5050	5050	5050	0
472	20230728	130700	147429450	5050	5050	5050	5050	0
473	20230728	130600	147429450	5050	5050	5050	5050	100
474	20230728	130500	146924450	5050	5050	5050	5050	10
475	20230728	130400	146873950	5050	5050	5050	5050	0
476	20230728	130300	146873950	5050	5050	5050	5050	0
477	20230728	130200	146873950	5050	5050	5050	5050	100
478	20230728	130100	146368950	5040	5040	5040	5040	0
479	20230728	130000	146368950	5040	5040	5050	5040	173
480	20230728	125900	145497010	5050	5050	5050	5050	100
481	20230728	125800	144992010	5050	5050	5050	5050	0
482	20230728	125700	144992010	5050	5050	5050	5050	16
483	20230728	125600	144911210	5050	5050	5050	5050	7
484	20230728	125500	144875860	5050	5050	5050	5050	100
485	20230728	125400	144370860	5030	5030	5030	5030	0
486	20230728	125300	144370860	5030	5030	5030	5030	158
487	20230728	125200	143576120	5040	5040	5040	5040	300
488	20230728	125100	142064120	5040	5040	5040	5040	5
489	20230728	125000	142038920	5040	5040	5040	5040	0
490	20230728	124900	142038920	5040	5040	5040	5040	110
491	20230728	124800	141484520	5040	5040	5040	5040	19
492	20230728	124700	141388760	5040	5040	5040	5040	0
493	20230728	124600	141388760	5040	5040	5040	5040	66
494	20230728	124500	141056120	5040	5040	5040	5040	144
495	20230728	124400	140330360	5040	5040	5040	5040	2
496	20230728	124300	140320280	5040	5040	5040	5040	24
497	20230728	124200	140199320	5030	5040	5040	5030	103
498	20230728	124100	139680230	5040	5040	5040	5040	79
499	20230728	124000	139282070	5040	5050	5050	5040	260
500	20230728	123900	137971570	5050	5050	5050	5050	0
501	20230728	123800	137971570	5050	5050	5050	5050	150
502	20230728	123700	137214070	5040	5040	5040	5040	28
503	20230728	123600	137072950	5040	5050	5050	5040	551
504	20230728	123500	134295900	5050	5050	5050	5050	101
505	20230728	123400	133785850	5050	5050	5050	5050	0
506	20230728	123300	133785850	5050	5050	5050	5050	0
507	20230728	123200	133785850	5050	5050	5050	5050	1
508	20230728	123100	133780800	5050	5050	5050	5050	101
509	20230728	123000	133270750	5050	5050	5050	5050	0
510	20230728	122900	133270750	5050	5050	5050	5050	0
511	20230728	122800	133270750	5050	5050	5050	5050	100
512	20230728	122700	132765750	5050	5050	5050	5050	0
513	20230728	122600	132765750	5050	5050	5050	5050	0
514	20230728	122500	132765750	5050	5050	5050	5050	102
515	20230728	122400	132250650	5050	5050	5050	5050	0
516	20230728	122300	132250650	5050	5050	5050	5050	25
517	20230728	122200	132124400	5050	5050	5050	5050	0
518	20230728	122100	132124400	5050	5050	5050	5050	100
519	20230728	122000	131619400	5050	5050	5050	5050	0
520	20230728	121900	131619400	5050	5050	5050	5050	0
521	20230728	121800	131619400	5050	5050	5050	5050	100
522	20230728	121700	131114400	5060	5060	5060	5060	55
523	20230728	121600	130836100	5050	5060	5060	5050	41
524	20230728	121500	130629040	5060	5060	5060	5060	0
525	20230728	121400	130629040	5060	5060	5060	5060	100
526	20230728	121300	130123040	5060	5060	5060	5060	0
527	20230728	121200	130123040	5060	5060	5060	5060	3
528	20230728	121100	130107860	5060	5060	5060	5060	110
529	20230728	121000	129551260	5060	5060	5060	5060	10
530	20230728	120900	129500660	5060	5060	5060	5060	19
531	20230728	120800	129404520	5060	5060	5060	5060	101
532	20230728	120700	128893460	5060	5060	5060	5060	0
533	20230728	120600	128893460	5060	5060	5060	5060	0
534	20230728	120500	128893460	5060	5060	5060	5060	5
535	20230728	120400	128868160	5060	5060	5060	5060	100
536	20230728	120300	128362160	5060	5060	5060	5060	200
537	20230728	120200	127350160	5060	5060	5060	5060	10
538	20230728	120100	127299560	5060	5060	5060	5060	100
539	20230728	120000	126793560	5050	5050	5050	5050	0
540	20230728	115900	126793560	5050	5050	5050	5050	0
541	20230728	115800	126793560	5050	5050	5050	5050	100
542	20230728	115700	126288560	5060	5060	5060	5050	105
543	20230728	115600	125757290	5060	5060	5060	5060	0
544	20230728	115500	125757290	5060	5060	5060	5060	0
545	20230728	115400	125757290	5060	5060	5060	5060	100
546	20230728	115300	125251290	5050	5050	5050	5050	0
547	20230728	115200	125251290	5050	5050	5050	5050	0
548	20230728	115100	125251290	5050	5050	5050	5050	12
549	20230728	115000	125190690	5050	5050	5050	5050	101
550	20230728	114900	124680640	5050	5050	5050	5050	1
551	20230728	114800	124675590	5050	5050	5050	5050	0
552	20230728	114700	124675590	5050	5050	5050	5050	100
553	20230728	114600	124170590	5040	5040	5040	5040	0
554	20230728	114500	124170590	5040	5040	5040	5040	7
555	20230728	114400	124135310	5050	5050	5050	5050	100
556	20230728	114300	123630310	5050	5050	5050	5050	0
557	20230728	114200	123630310	5050	5050	5050	5050	0
558	20230728	114100	123630310	5050	5050	5050	5050	0
559	20230728	114000	123630310	5050	5050	5050	5050	100
560	20230728	113900	123125310	5050	5050	5050	5050	1
561	20230728	113800	123120260	5050	5050	5050	5050	96
562	20230728	113700	122635460	5060	5060	5060	5060	100
563	20230728	113600	122129460	5050	5050	5050	5050	74
564	20230728	113500	121755760	5050	5050	5050	5050	2
565	20230728	113400	121745660	5050	5050	5050	5050	0
566	20230728	113300	121745660	5050	5050	5050	5050	100
567	20230728	113200	121240660	5050	5050	5050	5050	0
568	20230728	113100	121240660	5050	5050	5050	5050	0
569	20230728	113000	121240660	5050	5050	5050	5050	101
570	20230728	112900	120730610	5050	5050	5050	5050	0
571	20230728	112800	120730610	5050	5050	5050	5050	0
572	20230728	112700	120730610	5050	5050	5050	5050	100
573	20230728	112600	120225610	5050	5050	5050	5050	0
574	20230728	112500	120225610	5050	5050	5050	5050	0
575	20230728	112400	120225610	5050	5050	5050	5050	0
576	20230728	112300	120225610	5050	5050	5050	5050	100
577	20230728	112200	119720610	5050	5050	5050	5050	0
578	20230728	112100	119720610	5050	5050	5050	5050	0
579	20230728	112000	119720610	5050	5050	5050	5050	100
580	20230728	111900	119215610	5050	5050	5050	5050	0
581	20230728	111800	119215610	5050	5050	5050	5050	0
582	20230728	111700	119215610	5050	5050	5050	5050	0
583	20230728	111600	119215610	5050	5050	5050	5050	100
584	20230728	111500	118710610	5050	5050	5050	5050	0
585	20230728	111400	118710610	5050	5050	5050	5050	0
586	20230728	111300	118710610	5050	5050	5050	5050	221
587	20230728	111200	117594560	5050	5050	5050	5050	0
588	20230728	111100	117594560	5050	5050	5050	5050	0
589	20230728	111000	117594560	5050	5050	5050	5050	0
590	20230728	110900	117594560	5050	5050	5050	5050	100
591	20230728	110800	117089560	5050	5050	5050	5050	1
592	20230728	110700	117084510	5020	5050	5050	5020	681
593	20230728	110600	113661240	5060	5060	5060	5060	100
594	20230728	110500	113155240	5060	5060	5060	5060	0
595	20230728	110400	113155240	5060	5060	5060	5060	237
596	20230728	110300	111956020	5060	5060	5060	5060	100
597	20230728	110200	111450020	5060	5060	5060	5060	150
598	20230728	110100	110691020	5050	5050	5050	5050	0
599	20230728	110000	110691020	5050	5050	5050	5050	5
600	20230728	105900	110665770	5050	5050	5050	5050	300
601	20230728	105800	109150770	5060	5060	5060	5060	0
602	20230728	105700	109150770	5060	5060	5060	5060	1
603	20230728	105600	109145710	5040	5040	5040	5040	0
604	20230728	105500	109145710	5040	5040	5040	5040	0
605	20230728	105400	109145710	5040	5040	5040	5040	0
606	20230728	105300	109145710	5040	5040	5040	5040	0
607	20230728	105200	109145710	5040	5040	5040	5040	5
608	20230728	105100	109120510	5030	5030	5030	5030	0
609	20230728	105000	109120510	5030	5040	5040	5030	296
610	20230728	104900	107631620	5050	5050	5050	5050	100
611	20230728	104800	107126620	5030	5030	5030	5030	0
612	20230728	104700	107126620	5030	5050	5050	5030	360
613	20230728	104600	105310380	5060	5060	5060	5060	1087
614	20230728	104500	99810160	5050	5050	5050	5050	25
615	20230728	104400	99683910	5060	5060	5060	5060	0
616	20230728	104300	99683910	5060	5060	5060	5060	0
617	20230728	104200	99683910	5060	5060	5060	5060	101
618	20230728	104100	99172850	5060	5060	5060	5060	50
619	20230728	104000	98919850	5060	5060	5060	5060	0
620	20230728	103900	98919850	5060	5060	5060	5060	100
621	20230728	103800	98413850	5050	5050	5050	5050	0
622	20230728	103700	98413850	5050	5050	5050	5050	0
623	20230728	103600	98413850	5050	5050	5050	5050	0
624	20230728	103500	98413850	5050	5050	5050	5050	0
625	20230728	103400	98413850	5050	5050	5050	5050	0
626	20230728	103300	98413850	5050	5050	5050	5050	0
627	20230728	103200	98413850	5050	5050	5050	5050	205
628	20230728	103100	97378600	5040	5040	5040	5040	88
629	20230728	103000	96935080	5040	5040	5040	5040	7
630	20230728	102900	96899800	5020	5020	5020	5020	0
631	20230728	102800	96899800	5020	5020	5020	5020	0
632	20230728	102700	96899800	5020	5020	5020	5020	0
633	20230728	102600	96899800	5020	5020	5020	5020	0
634	20230728	102500	96899800	5020	5020	5020	5020	0
635	20230728	102400	96899800	5020	5050	5050	5020	2535
636	20230728	102300	84170100	5060	5060	5060	5060	0
637	20230728	102200	84170100	5060	5060	5060	5060	297
638	20230728	102100	82667280	5060	5060	5060	5060	0
639	20230728	102000	82667280	5060	5060	5060	5060	0
640	20230728	101900	82667280	5060	5060	5060	5060	10
641	20230728	101800	82616680	5060	5050	5060	5050	208
642	20230728	101700	81565280	5060	5060	5060	5060	0
643	20230728	101600	81565280	5060	5060	5060	5060	2
644	20230728	101500	81555160	5060	5060	5060	5060	100
645	20230728	101400	81049160	5060	5060	5060	5060	50
646	20230728	101300	80796160	5060	5060	5060	5060	0
647	20230728	101200	80796160	5060	5060	5060	5060	90
648	20230728	101100	80340760	5060	5060	5060	5060	100
649	20230728	101000	79834760	5060	5060	5060	5060	2
650	20230728	100900	79824640	5050	5050	5050	5050	56
651	20230728	100800	79541840	5060	5050	5060	5040	672
652	20230728	100700	76151460	5050	5050	5050	5050	0
653	20230728	100600	76151460	5050	5050	5050	5050	490
654	20230728	100500	73676960	5060	5060	5060	5060	0
655	20230728	100400	73676960	5060	5060	5060	5060	100
656	20230728	100300	73170960	5060	5060	5060	5060	0
657	20230728	100200	73170960	5060	5060	5060	5060	0
658	20230728	100100	73170960	5060	5060	5060	5060	100
659	20230728	100000	72664960	5050	5050	5050	5050	125
660	20230728	095900	72033710	5060	5060	5060	5060	0
661	20230728	095800	72033710	5060	5060	5060	5060	100
662	20230728	095700	71527710	5050	5050	5050	5050	73
663	20230728	095600	71159060	5050	5050	5050	5050	0
664	20230728	095500	71159060	5050	5050	5050	5050	0
665	20230728	095400	71159060	5050	5050	5050	5050	16
666	20230728	095300	71078260	5050	5050	5050	5050	6
667	20230728	095200	71047960	5050	5050	5050	5050	0
668	20230728	095100	71047960	5050	5040	5050	5040	1224
669	20230728	095000	64876430	5030	5040	5040	5030	48
670	20230728	094900	64634610	5040	5040	5040	5040	0
671	20230728	094800	64634610	5040	5040	5040	5040	0
672	20230728	094700	64634610	5040	5030	5040	5030	110
673	20230728	094600	64080310	5040	5040	5040	5040	10
674	20230728	094500	64029910	5040	5040	5040	5040	23
675	20230728	094400	63913990	5040	5040	5040	5040	100
676	20230728	094300	63409990	5040	5030	5040	5030	62
677	20230728	094200	63098110	5030	5040	5040	5030	9
678	20230728	094100	63052800	5040	5040	5040	5040	101
679	20230728	094000	62543760	5040	5040	5040	5040	5
680	20230728	093900	62518560	5040	5040	5040	5040	20
681	20230728	093800	62417760	5040	5040	5040	5040	100
682	20230728	093700	61913760	5040	5040	5040	5040	204
683	20230728	093600	60885600	5040	5040	5040	5040	6
684	20230728	093500	60855360	5040	5040	5040	5040	6
685	20230728	093400	60825120	5040	5040	5040	5040	0
686	20230728	093300	60825120	5040	5040	5040	5040	2
687	20230728	093200	60815040	5040	5040	5040	5040	43
688	20230728	093100	60598320	5040	5040	5040	5010	1148
689	20230728	093000	54843510	5040	5040	5040	5040	101
690	20230728	092900	54334470	5040	5030	5040	5030	50
691	20230728	092800	54082770	5040	5040	5040	5040	20
692	20230728	092700	53981970	5040	5040	5040	5040	100
693	20230728	092600	53477970	5040	5040	5040	5040	273
694	20230728	092500	52102050	5040	5040	5040	5040	0
695	20230728	092400	52102050	5040	5040	5040	5040	2127
696	20230728	092300	41381970	5040	5040	5040	5040	100
697	20230728	092200	40877970	5040	5040	5040	5040	15
698	20230728	092100	40802370	5040	5040	5040	5040	60
699	20230728	092000	40499970	5040	5040	5040	5040	100
700	20230728	091900	39995970	5040	5040	5040	5040	10
701	20230728	091800	39945570	5030	5040	5040	5030	155
702	20230728	091700	39165870	5050	5040	5050	5010	1522
703	20230728	091600	31532190	5050	5050	5050	5050	1
704	20230728	091500	31527140	5030	5030	5030	5030	1
705	20230728	091400	31522110	5010	5030	5030	5010	800
706	20230728	091300	27508440	5020	5030	5030	5020	200
707	20230728	091200	26504060	5020	5030	5030	5020	1512
708	20230728	091100	18909450	5050	5030	5050	5030	19
709	20230728	091000	18813820	5020	5020	5020	5010	1325
710	20230728	090900	12173690	5020	5030	5030	5020	493
711	20230728	090800	9698400	5030	5030	5030	5030	346
712	20230728	090700	7958020	5030	5030	5030	5030	300
713	20230728	090600	6449020	5040	5040	5040	5040	121
714	20230728	090500	5839180	5040	5050	5050	5040	936
715	20230728	090400	1121320	5050	5050	5050	5050	200
716	20230728	090300	111320	5060	5060	5060	5060	1
717	20230728	090200	106260	5060	5060	5060	5060	0
718	20230728	090100	106260	5060	5060	5060	5060	0
719	20230728	090000	106260	5060	5060	5060	5060	21