KissMeData/064760/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	192700	4038773300	97800	97800	97800	97800	2323
3	20230728	192600	4038773300	97800	97800	97800	97800	0
4	20230728	192500	4038773300	97800	97800	97800	97800	0
5	20230728	192400	4038773300	97800	97800	97800	97800	0
6	20230728	192300	4038773300	97800	97800	97800	97800	0
7	20230728	192200	4038773300	97800	97800	97800	97800	0
8	20230728	192100	4038773300	97800	97800	97800	97800	0
9	20230728	192000	4038773300	97800	97800	97800	97800	0
10	20230728	191900	4038773300	97800	97800	97800	97800	0
11	20230728	191800	4038773300	97800	97800	97800	97800	0
12	20230728	191700	4038773300	97800	97800	97800	97800	0
13	20230728	191600	4038773300	97800	97800	97800	97800	0
14	20230728	191500	4038773300	97800	97800	97800	97800	0
15	20230728	191400	4038773300	97800	97800	97800	97800	0
16	20230728	191300	4038773300	97800	97800	97800	97800	0
17	20230728	191200	4038773300	97800	97800	97800	97800	0
18	20230728	191100	4038773300	97800	97800	97800	97800	0
19	20230728	191000	4038773300	97800	97800	97800	97800	0
20	20230728	190900	4038773300	97800	97800	97800	97800	0
21	20230728	190800	4038773300	97800	97800	97800	97800	0
22	20230728	190700	4038773300	97800	97800	97800	97800	0
23	20230728	190600	4038773300	97800	97800	97800	97800	0
24	20230728	190500	4038773300	97800	97800	97800	97800	0
25	20230728	190400	4038773300	97800	97800	97800	97800	0
26	20230728	190300	4038773300	97800	97800	97800	97800	0
27	20230728	190200	4038773300	97800	97800	97800	97800	0
28	20230728	190100	4038773300	97800	97800	97800	97800	0
29	20230728	190000	4038773300	97800	97800	97800	97800	0
30	20230728	185900	4038773300	97800	97800	97800	97800	0
31	20230728	185800	4038773300	97800	97800	97800	97800	0
32	20230728	185700	4038773300	97800	97800	97800	97800	2323
33	20230728	185600	4038773300	97800	97800	97800	97800	0
34	20230728	185500	4038773300	97800	97800	97800	97800	0
35	20230728	185400	4038773300	97800	97800	97800	97800	0
36	20230728	185300	4038773300	97800	97800	97800	97800	0
37	20230728	185200	4038773300	97800	97800	97800	97800	0
38	20230728	185100	4038773300	97800	97800	97800	97800	0
39	20230728	185000	4038773300	97800	97800	97800	97800	0
40	20230728	184900	4038773300	97800	97800	97800	97800	0
41	20230728	184800	4038773300	97800	97800	97800	97800	0
42	20230728	184700	4038773300	97800	97800	97800	97800	0
43	20230728	184600	4038773300	97800	97800	97800	97800	0
44	20230728	184500	4038773300	97800	97800	97800	97800	0
45	20230728	184400	4038773300	97800	97800	97800	97800	0
46	20230728	184300	4038773300	97800	97800	97800	97800	0
47	20230728	184200	4038773300	97800	97800	97800	97800	0
48	20230728	184100	4038773300	97800	97800	97800	97800	0
49	20230728	184000	4038773300	97800	97800	97800	97800	0
50	20230728	183900	4038773300	97800	97800	97800	97800	0
51	20230728	183800	4038773300	97800	97800	97800	97800	0
52	20230728	183700	4038773300	97800	97800	97800	97800	0
53	20230728	183600	4038773300	97800	97800	97800	97800	0
54	20230728	183500	4038773300	97800	97800	97800	97800	0
55	20230728	183400	4038773300	97800	97800	97800	97800	0
56	20230728	183300	4038773300	97800	97800	97800	97800	0
57	20230728	183200	4038773300	97800	97800	97800	97800	0
58	20230728	183100	4038773300	97800	97800	97800	97800	0
59	20230728	183000	4038773300	97800	97800	97800	97800	0
60	20230728	182900	4038773300	97800	97800	97800	97800	0
61	20230728	182800	4038773300	97800	97800	97800	97800	0
62	20230728	182700	4038773300	97800	97800	97800	97800	2323
63	20230728	182600	4038773300	97800	97800	97800	97800	0
64	20230728	182500	4038773300	97800	97800	97800	97800	0
65	20230728	182400	4038773300	97800	97800	97800	97800	0
66	20230728	182300	4038773300	97800	97800	97800	97800	0
67	20230728	182200	4038773300	97800	97800	97800	97800	0
68	20230728	182100	4038773300	97800	97800	97800	97800	0
69	20230728	182000	4038773300	97800	97800	97800	97800	0
70	20230728	181900	4038773300	97800	97800	97800	97800	0
71	20230728	181800	4038773300	97800	97800	97800	97800	0
72	20230728	181700	4038773300	97800	97800	97800	97800	0
73	20230728	181600	4038773300	97800	97800	97800	97800	0
74	20230728	181500	4038773300	97800	97800	97800	97800	0
75	20230728	181400	4038773300	97800	97800	97800	97800	0
76	20230728	181300	4038773300	97800	97800	97800	97800	0
77	20230728	181200	4038773300	97800	97800	97800	97800	0
78	20230728	181100	4038773300	97800	97800	97800	97800	0
79	20230728	181000	4038773300	97800	97800	97800	97800	0
80	20230728	180900	4038773300	97800	97800	97800	97800	0
81	20230728	180800	4038773300	97800	97800	97800	97800	0
82	20230728	180700	4038773300	97800	97800	97800	97800	0
83	20230728	180600	4038773300	97800	97800	97800	97800	0
84	20230728	180500	4038773300	97800	97800	97800	97800	0
85	20230728	180400	4038773300	97800	97800	97800	97800	0
86	20230728	180300	4038773300	97800	97800	97800	97800	0
87	20230728	180200	4038773300	97800	97800	97800	97800	0
88	20230728	180100	4038773300	97800	97800	97800	97800	0
89	20230728	180000	4038773300	97800	97800	97800	97800	0
90	20230728	175900	4038773300	97800	97800	97800	97800	0
91	20230728	175800	4038773300	97800	97800	97800	97800	0
92	20230728	175700	4038773300	97800	97800	97800	97800	2323
93	20230728	175600	4038773300	97800	97800	97800	97800	0
94	20230728	175500	4038773300	97800	97800	97800	97800	0
95	20230728	175400	4038773300	97800	97800	97800	97800	0
96	20230728	175300	4038773300	97800	97800	97800	97800	0
97	20230728	175200	4038773300	97800	97800	97800	97800	0
98	20230728	175100	4038773300	97800	97800	97800	97800	0
99	20230728	175000	4038773300	97800	97800	97800	97800	0
100	20230728	174900	4038773300	97800	97800	97800	97800	0
101	20230728	174800	4038773300	97800	97800	97800	97800	0
102	20230728	174700	4038773300	97800	97800	97800	97800	0
103	20230728	174600	4038773300	97800	97800	97800	97800	0
104	20230728	174500	4038773300	97800	97800	97800	97800	0
105	20230728	174400	4038773300	97800	97800	97800	97800	0
106	20230728	174300	4038773300	97800	97800	97800	97800	0
107	20230728	174200	4038773300	97800	97800	97800	97800	0
108	20230728	174100	4038773300	97800	97800	97800	97800	0
109	20230728	174000	4038773300	97800	97800	97800	97800	0
110	20230728	173900	4038773300	97800	97800	97800	97800	0
111	20230728	173800	4038773300	97800	97800	97800	97800	0
112	20230728	173700	4038773300	97800	97800	97800	97800	0
113	20230728	173600	4038773300	97800	97800	97800	97800	0
114	20230728	173500	4038773300	97800	97800	97800	97800	0
115	20230728	173400	4038773300	97800	97800	97800	97800	0
116	20230728	173300	4038773300	97800	97800	97800	97800	0
117	20230728	173200	4038773300	97800	97800	97800	97800	0
118	20230728	173100	4038773300	97800	97800	97800	97800	0
119	20230728	173000	4038773300	97800	97800	97800	97800	0
120	20230728	172900	4038773300	97800	97800	97800	97800	0
121	20230728	172800	4038773300	97800	97800	97800	97800	0
122	20230728	172700	4038773300	97800	97800	97800	97800	2323
123	20230728	172600	4038773300	97800	97800	97800	97800	0
124	20230728	172500	4038773300	97800	97800	97800	97800	0
125	20230728	172400	4038773300	97800	97800	97800	97800	0
126	20230728	172300	4038773300	97800	97800	97800	97800	0
127	20230728	172200	4038773300	97800	97800	97800	97800	0
128	20230728	172100	4038773300	97800	97800	97800	97800	0
129	20230728	172000	4038773300	97800	97800	97800	97800	0
130	20230728	171900	4038773300	97800	97800	97800	97800	0
131	20230728	171800	4038773300	97800	97800	97800	97800	0
132	20230728	171700	4038773300	97800	97800	97800	97800	0
133	20230728	171600	4038773300	97800	97800	97800	97800	0
134	20230728	171500	4038773300	97800	97800	97800	97800	0
135	20230728	171400	4038773300	97800	97800	97800	97800	0
136	20230728	171300	4038773300	97800	97800	97800	97800	0
137	20230728	171200	4038773300	97800	97800	97800	97800	0
138	20230728	171100	4038773300	97800	97800	97800	97800	0
139	20230728	171000	4038773300	97800	97800	97800	97800	0
140	20230728	170900	4038773300	97800	97800	97800	97800	0
141	20230728	170800	4038773300	97800	97800	97800	97800	0
142	20230728	170700	4038773300	97800	97800	97800	97800	0
143	20230728	170600	4038773300	97800	97800	97800	97800	0
144	20230728	170500	4038773300	97800	97800	97800	97800	0
145	20230728	170400	4038773300	97800	97800	97800	97800	0
146	20230728	170300	4038773300	97800	97800	97800	97800	0
147	20230728	170200	4038773300	97800	97800	97800	97800	0
148	20230728	170100	4038773300	97800	97800	97800	97800	0
149	20230728	170000	4038773300	97800	97800	97800	97800	0
150	20230728	165900	4038773300	97800	97800	97800	97800	0
151	20230728	165800	4038773300	97800	97800	97800	97800	0
152	20230728	165700	4038773300	97800	97800	97800	97800	2323
153	20230728	165600	4038773300	97800	97800	97800	97800	0
154	20230728	165500	4038773300	97800	97800	97800	97800	0
155	20230728	165400	4038773300	97800	97800	97800	97800	0
156	20230728	165300	4038773300	97800	97800	97800	97800	0
157	20230728	165200	4038773300	97800	97800	97800	97800	0
158	20230728	165100	4038773300	97800	97800	97800	97800	0
159	20230728	165000	4038773300	97800	97800	97800	97800	0
160	20230728	164900	4038773300	97800	97800	97800	97800	0
161	20230728	164800	4038773300	97800	97800	97800	97800	0
162	20230728	164700	4038773300	97800	97800	97800	97800	0
163	20230728	164600	4038773300	97800	97800	97800	97800	0
164	20230728	164500	4038773300	97800	97800	97800	97800	0
165	20230728	164400	4038773300	97800	97800	97800	97800	0
166	20230728	164300	4038773300	97800	97800	97800	97800	0
167	20230728	164200	4038773300	97800	97800	97800	97800	0
168	20230728	164100	4038773300	97800	97800	97800	97800	0
169	20230728	164000	4038773300	97800	97800	97800	97800	0
170	20230728	163900	4038773300	97800	97800	97800	97800	0
171	20230728	163800	4038773300	97800	97800	97800	97800	0
172	20230728	163700	4038773300	97800	97800	97800	97800	0
173	20230728	163600	4038773300	97800	97800	97800	97800	0
174	20230728	163500	4038773300	97800	97800	97800	97800	0
175	20230728	163400	4038773300	97800	97800	97800	97800	0
176	20230728	163300	4038773300	97800	97800	97800	97800	0
177	20230728	163200	4038773300	97800	97800	97800	97800	0
178	20230728	163100	4038773300	97800	97800	97800	97800	0
179	20230728	163000	4038773300	97800	97800	97800	97800	0
180	20230728	162900	4038773300	97800	97800	97800	97800	0
181	20230728	162800	4038773300	97800	97800	97800	97800	0
182	20230728	162700	4038773300	97800	97800	97800	97800	2323
183	20230728	162600	4038773300	97800	97800	97800	97800	0
184	20230728	162500	4038773300	97800	97800	97800	97800	0
185	20230728	162400	4038773300	97800	97800	97800	97800	0
186	20230728	162300	4038773300	97800	97800	97800	97800	0
187	20230728	162200	4038773300	97800	97800	97800	97800	0
188	20230728	162100	4038773300	97800	97800	97800	97800	0
189	20230728	162000	4038773300	97800	97800	97800	97800	0
190	20230728	161900	4038773300	97800	97800	97800	97800	0
191	20230728	161800	4038773300	97800	97800	97800	97800	0
192	20230728	161700	4038773300	97800	97800	97800	97800	0
193	20230728	161600	4038773300	97800	97800	97800	97800	0
194	20230728	161500	4038773300	97800	97800	97800	97800	0
195	20230728	161400	4038773300	97800	97800	97800	97800	0
196	20230728	161300	4038773300	97800	97800	97800	97800	0
197	20230728	161200	4038773300	97800	97800	97800	97800	0
198	20230728	161100	4038773300	97800	97800	97800	97800	0
199	20230728	161000	4038773300	97800	97800	97800	97800	0
200	20230728	160900	4038773300	97800	97800	97800	97800	0
201	20230728	160800	4038773300	97800	97800	97800	97800	0
202	20230728	160700	4038773300	97800	97800	97800	97800	0
203	20230728	160600	4038773300	97800	97800	97800	97800	0
204	20230728	160500	4038773300	97800	97800	97800	97800	0
205	20230728	160400	4038773300	97800	97800	97800	97800	0
206	20230728	160300	4038773300	97800	97800	97800	97800	0
207	20230728	160200	4038773300	97800	97800	97800	97800	0
208	20230728	160100	4038773300	97800	97800	97800	97800	0
209	20230728	160000	4038773300	97800	97800	97800	97800	0
210	20230728	155900	4038773300	97800	97800	97800	97800	0
211	20230728	155800	4038773300	97800	97800	97800	97800	0
212	20230728	155700	4038773300	97800	97800	97800	97800	2323
213	20230728	155600	4038773300	97800	97800	97800	97800	0
214	20230728	155500	4038773300	97800	97800	97800	97800	0
215	20230728	155400	4038773300	97800	97800	97800	97800	0
216	20230728	155300	4038773300	97800	97800	97800	97800	0
217	20230728	155200	4038773300	97800	97800	97800	97800	0
218	20230728	155100	4038773300	97800	97800	97800	97800	0
219	20230728	155000	4038773300	97800	97800	97800	97800	0
220	20230728	154900	4038773300	97800	97800	97800	97800	0
221	20230728	154800	4038773300	97800	97800	97800	97800	0
222	20230728	154700	4038773300	97800	97800	97800	97800	0
223	20230728	154600	4038773300	97800	97800	97800	97800	0
224	20230728	154500	4038773300	97800	97800	97800	97800	0
225	20230728	154400	4038773300	97800	97800	97800	97800	0
226	20230728	154300	4038773300	97800	97800	97800	97800	0
227	20230728	154200	4038773300	97800	97800	97800	97800	0
228	20230728	154100	4038773300	97800	97800	97800	97800	0
229	20230728	154000	4038773300	97800	97800	97800	97800	0
230	20230728	153900	4038773300	97800	97800	97800	97800	0
231	20230728	153800	4038773300	97800	97800	97800	97800	0
232	20230728	153700	4038773300	97800	97800	97800	97800	0
233	20230728	153600	4038773300	97800	97800	97800	97800	0
234	20230728	153500	4038773300	97800	97800	97800	97800	0
235	20230728	153400	4038773300	97800	97800	97800	97800	0
236	20230728	153300	4038773300	97800	97800	97800	97800	0
237	20230728	153200	4038773300	97800	97800	97800	97800	0
238	20230728	153100	4038773300	97800	97800	97800	97800	0
239	20230728	153000	4038773300	97800	97800	97800	97800	2323
240	20230728	152900	3811583900	97900	97900	97900	97900	0
241	20230728	152800	3811583900	97900	97900	97900	97900	0
242	20230728	152700	3811583900	97900	97900	97900	97900	0
243	20230728	152600	3811583900	97900	97900	97900	97900	0
244	20230728	152500	3811583900	97900	97900	97900	97900	0
245	20230728	152400	3811583900	97900	97900	97900	97900	0
246	20230728	152300	3811583900	97900	97900	97900	97900	0
247	20230728	152200	3811583900	97900	97900	97900	97900	0
248	20230728	152100	3811583900	97900	97900	97900	97900	0
249	20230728	152000	3811583900	97900	97900	97900	97900	0
250	20230728	151900	3811583900	97900	97400	97900	96600	1345
251	20230728	151800	3680851900	97500	97900	97900	97500	44
252	20230728	151700	3676558100	97900	97200	97900	97200	125
253	20230728	151600	3664362300	97200	97300	97700	97100	447
254	20230728	151500	3620862400	97300	97200	97300	97100	171
255	20230728	151400	3604230700	97200	97200	97300	97100	57
256	20230728	151300	3598693100	97200	97500	97500	97200	268
257	20230728	151200	3572592100	97600	97600	97700	97500	112
258	20230728	151100	3561668000	97700	97700	97700	97700	10
259	20230728	151000	3560691000	97700	98000	98000	97600	148
260	20230728	150900	3546209300	98000	98000	98000	97600	107
261	20230728	150800	3535745700	97900	97900	98000	97800	145
262	20230728	150700	3521552400	98000	97500	98200	97500	104
263	20230728	150600	3511386000	97500	97600	97900	97500	47
264	20230728	150500	3506794100	97500	97900	98000	97500	274
265	20230728	150400	3479992100	97800	97700	97800	97700	136
266	20230728	150300	3466699800	97900	97500	97900	97500	406
267	20230728	150200	3427031400	97500	97500	97600	97500	84
268	20230728	150100	3418838100	97400	97600	97600	97400	163
269	20230728	150000	3402944500	97600	97400	97600	97300	73
270	20230728	145900	3395827200	97500	97300	97500	97000	72
271	20230728	145800	3388819000	97500	97400	97500	97300	21
272	20230728	145700	3386774500	97400	97400	97500	97400	97
273	20230728	145600	3377318300	97600	97500	97600	97500	44
274	20230728	145500	3373028100	97500	97200	97500	97100	144
275	20230728	145400	3359025300	97200	97200	97200	97200	31
276	20230728	145300	3356012100	97100	97200	97200	97100	40
277	20230728	145200	3352127400	97200	97200	97200	97100	33
278	20230728	145100	3348922200	97200	97100	97200	97100	29
279	20230728	145000	3346105300	97100	97100	97100	97000	31
280	20230728	144900	3343096200	97100	97100	97200	97100	41
281	20230728	144800	3339113200	97000	97100	97100	97000	120
282	20230728	144700	3327472300	97000	97100	97100	97000	8
283	20230728	144600	3326695900	97100	97200	97200	97100	50
284	20230728	144500	3321837700	97200	97200	97200	97200	5
285	20230728	144400	3321351700	97100	97300	97300	97000	77
286	20230728	144300	3313875100	97400	97400	97500	97400	60
287	20230728	144200	3308029500	97400	97400	97400	97400	21
288	20230728	144100	3305984100	97400	97400	97400	97400	12
289	20230728	144000	3304815300	97400	97500	97500	97300	45
290	20230728	143900	3300433400	97500	97400	97500	97400	33
291	20230728	143800	3297218100	97100	97200	97500	97100	212
292	20230728	143700	3276629500	97200	97000	97300	96900	399
293	20230728	143600	3237918400	97000	96800	97000	96800	72
294	20230728	143500	3230944900	96800	97000	97000	96800	69
295	20230728	143400	3224259300	97000	97000	97100	97000	151
296	20230728	143300	3209605600	97000	97100	97100	97000	24
297	20230728	143200	3207277500	97100	97300	97300	97100	18
298	20230728	143100	3205529000	97400	97400	97400	97300	47
299	20230728	143000	3200953200	97400	97500	97500	97400	25
300	20230728	142900	3198517200	97500	97600	97600	97500	16
301	20230728	142800	3196956100	97500	97600	97600	97500	54
302	20230728	142700	3191690500	97100	97100	97100	97100	0
303	20230728	142600	3191690500	97100	97200	97500	97100	47
304	20230728	142500	3187114400	97300	97400	97400	97300	30
305	20230728	142400	3184195300	97500	97400	97500	97100	58
306	20230728	142300	3178551000	97100	97100	97600	96900	63
307	20230728	142200	3172432700	97100	97400	97900	97000	143
308	20230728	142100	3158535000	97500	97700	97900	97400	151
309	20230728	142000	3143772700	97600	97600	97700	97600	77
310	20230728	141900	3136256000	97600	97300	97600	97300	80
311	20230728	141800	3128464300	97000	97000	97000	97000	24
312	20230728	141700	3126136300	97400	97200	97600	96900	170
313	20230728	141600	3109588600	97100	97200	97200	97100	35
314	20230728	141500	3106189000	97200	97200	97200	97200	10
315	20230728	141400	3105217000	97200	97100	97200	97100	39
316	20230728	141300	3101427600	97200	97200	97200	97200	12
317	20230728	141200	3100261200	97200	97200	97200	97200	38
318	20230728	141100	3096567600	96800	97200	97200	96800	101
319	20230728	141000	3086780400	97200	97300	97300	97200	18
320	20230728	140900	3085029800	97400	96800	97400	96800	13
321	20230728	140800	3083764800	96800	97100	97200	96700	116
322	20230728	140700	3072521700	97200	97000	97200	96700	99
323	20230728	140600	3062921400	97100	97100	97100	96800	72
324	20230728	140500	3055942500	96700	97000	97000	96600	156
325	20230728	140400	3040845900	97000	97000	97100	96900	87
326	20230728	140300	3032407300	97100	97100	97500	97000	193
327	20230728	140200	3013620100	97100	97400	97400	97100	34
328	20230728	140100	3010313800	97400	97400	97400	97400	53
329	20230728	140000	3005151600	97600	97200	97600	97100	37
330	20230728	135900	3001553600	97600	97100	97600	97100	28
331	20230728	135800	2998828100	97200	97600	97700	97200	59
332	20230728	135700	2993087100	97800	97300	97800	97200	35
333	20230728	135600	2989675600	97600	97500	97700	97500	72
334	20230728	135500	2982647900	97500	97600	97600	97400	7
335	20230728	135400	2981965600	97700	97600	97700	97600	31
336	20230728	135300	2978938900	97200	97500	97500	97200	36
337	20230728	135200	2975436000	97700	97200	97700	97200	31
338	20230728	135100	2972415800	97100	97400	97400	97100	89
339	20230728	135000	2963762100	97400	97800	97800	97400	16
340	20230728	134900	2962200600	97900	97400	97900	97400	236
341	20230728	134800	2939182900	97300	97500	97500	97300	59
342	20230728	134700	2933437000	97500	97700	97700	97500	70
343	20230728	134600	2926607300	97800	97800	97800	97800	31
344	20230728	134500	2923575500	97800	98100	98300	97700	101
345	20230728	134400	2913680800	98000	98000	98000	98000	2
346	20230728	134300	2913484800	98000	98300	98500	98000	78
347	20230728	134200	2905820100	98500	98700	98700	98200	717
348	20230728	134100	2835098500	98700	98200	98700	98200	571
349	20230728	134000	2778837300	98100	98100	98100	98100	51
350	20230728	133900	2773834200	98100	98300	98300	98000	378
351	20230728	133800	2736730400	98400	98400	98400	98400	12
352	20230728	133700	2735549600	98400	98200	98400	98200	61
353	20230728	133600	2729553400	98300	98100	98300	98100	185
354	20230728	133500	2711386100	98100	97500	98100	97500	685
355	20230728	133400	2644333400	97500	97400	97500	97400	49
356	20230728	133300	2639558400	97300	97300	97300	97300	0
357	20230728	133200	2639558400	97300	97500	97500	97200	56
358	20230728	133100	2634103300	97400	97400	97400	97400	10
359	20230728	133000	2633129300	97400	97500	97500	97400	13
360	20230728	132900	2631862700	97500	97400	97500	97400	22
361	20230728	132800	2629718700	97400	97300	97400	97300	13
362	20230728	132700	2628453400	97300	97600	97600	97300	43
363	20230728	132600	2624264100	97600	97500	97600	97500	17
364	20230728	132500	2622605200	97500	97400	97500	97400	42
365	20230728	132400	2618510600	97400	97400	97500	97400	65
366	20230728	132300	2612178800	97500	97500	97500	97500	35
367	20230728	132200	2608766300	97500	97500	97500	97500	6
368	20230728	132100	2608181300	97500	97400	97500	97400	29
369	20230728	132000	2605356100	97400	97300	97400	97300	268
370	20230728	131900	2579276600	97300	97300	97300	97300	3
371	20230728	131800	2578984700	97300	97300	97300	97200	44
372	20230728	131700	2574706600	97300	97300	97300	97200	72
373	20230728	131600	2567706400	97300	97300	97300	97300	3
374	20230728	131500	2567414500	97100	96900	97100	96900	129
375	20230728	131400	2554903100	97000	96900	97000	96900	155
376	20230728	131300	2539869500	97000	96900	97000	96900	18
377	20230728	131200	2538124500	96900	97000	97000	96900	57
378	20230728	131100	2532598700	96900	97000	97000	96900	20
379	20230728	131000	2530660100	97000	97100	97100	96900	20
380	20230728	130900	2528720400	97100	97100	97100	97000	67
381	20230728	130800	2522217000	97000	97000	97100	97000	20
382	20230728	130700	2520276700	97000	97000	97000	97000	20
383	20230728	130600	2518336700	97100	97100	97100	97100	19
384	20230728	130500	2516491800	96900	96800	96900	96800	12
385	20230728	130400	2515329500	96800	96800	96800	96700	135
386	20230728	130300	2502264200	96800	97100	97300	96800	1070
387	20230728	130200	2398503600	97200	97000	97200	97000	256
388	20230728	130100	2373650700	97100	97100	97100	97100	8
389	20230728	130000	2372873900	97100	97100	97200	97100	324
390	20230728	125900	2341413400	97100	97100	97200	97100	300
391	20230728	125800	2312282000	97100	97200	97200	97100	13
392	20230728	125700	2311019300	97200	96900	97200	96900	82
393	20230728	125600	2303063800	96900	97000	97000	96800	55
394	20230728	125500	2297738300	97000	96900	97000	96900	21
395	20230728	125400	2295701600	96900	96900	96900	96900	8
396	20230728	125300	2294926400	96900	96900	97000	96900	15
397	20230728	125200	2293472500	97000	96900	97000	96900	31
398	20230728	125100	2290466800	96800	96900	96900	96800	5
399	20230728	125000	2289982400	96900	97000	97000	96900	8
400	20230728	124900	2289207100	97000	96900	97000	96900	32
401	20230728	124800	2286105200	96800	96800	96800	96800	32
402	20230728	124700	2283007600	96700	96600	96700	96600	280
403	20230728	124600	2255955700	96600	96600	96600	96600	0
404	20230728	124500	2255955700	96600	96600	96600	96500	37
405	20230728	124400	2252384500	96800	96800	96800	96600	566
406	20230728	124300	2197608100	96800	96700	96800	96700	5
407	20230728	124200	2197124300	96600	96600	96600	96600	55
408	20230728	124100	2191811300	96700	96700	97200	96700	142
409	20230728	124000	2178066200	96700	97200	97200	96700	45
410	20230728	123900	2173703900	96700	96800	97100	96700	61
411	20230728	123800	2167793700	96700	97100	97100	96700	114
412	20230728	123700	2156745600	97100	96900	97200	96700	54
413	20230728	123600	2151510500	97100	96800	97100	96800	30
414	20230728	123500	2148604100	96700	96700	96700	96500	96
415	20230728	123400	2139331500	96800	96800	96800	96800	3
416	20230728	123300	2139041100	96500	97100	97100	96400	164
417	20230728	123200	2123198800	97000	96800	97200	96800	94
418	20230728	123100	2114087600	96800	96800	96800	96800	3
419	20230728	123000	2113797200	96800	96700	96800	96700	91
420	20230728	122900	2104997100	96400	96600	96700	96400	116
421	20230728	122800	2093790300	96300	96400	96400	96300	183
422	20230728	122700	2076164000	96400	96400	96800	96400	20
423	20230728	122600	2074234100	96400	96600	96600	96400	86
424	20230728	122500	2065940100	96500	96600	96600	96500	30
425	20230728	122400	2063044300	96500	96500	96600	96500	42
426	20230728	122300	2058989900	96500	96400	97000	96400	130
427	20230728	122200	2046438900	96300	96600	96600	96300	94
428	20230728	122100	2037375800	96800	96800	96800	96800	0
429	20230728	122000	2037375800	96800	96700	96900	96700	34
430	20230728	121900	2034087300	96700	96700	96700	96700	1
431	20230728	121800	2033990600	96700	96500	96700	96500	40
432	20230728	121700	2030127100	96400	96400	96400	96400	18
433	20230728	121600	2028391900	96500	96700	96700	96500	42
434	20230728	121500	2024338300	96500	96600	96600	96500	29
435	20230728	121400	2021539600	96600	96600	96600	96500	24
436	20230728	121300	2019223400	96600	96600	96600	96600	10
437	20230728	121200	2018257400	96600	96600	96600	96600	2
438	20230728	121100	2018064200	96500	96600	96600	96500	43
439	20230728	121000	2013913100	96700	96700	96700	96700	0
440	20230728	120900	2013913100	96700	96800	96800	96500	30
441	20230728	120800	2011016000	97000	97100	97300	97000	192
442	20230728	120700	1992357500	97000	97000	97000	97000	27
443	20230728	120600	1989738500	96900	96800	96900	96800	20
444	20230728	120500	1987800800	96800	96500	96800	96500	22
445	20230728	120400	1985676700	96600	96600	96600	96600	13
446	20230728	120300	1984420900	96500	96500	96500	96500	0
447	20230728	120200	1984420900	96500	96400	96500	96400	107
448	20230728	120100	1974097600	96400	96400	96400	96400	0
449	20230728	120000	1974097600	96400	96400	96400	96300	13
450	20230728	115900	1972844500	96300	96400	96400	96300	16
451	20230728	115800	1971303000	96500	96400	96500	96400	217
452	20230728	115700	1950383100	96300	96300	96300	96300	0
453	20230728	115600	1950383100	96300	96400	96400	96200	36
454	20230728	115500	1946916700	96400	96700	96700	96400	150
455	20230728	115400	1932441800	96600	96600	96600	96600	45
456	20230728	115300	1928094800	96600	96600	96600	96600	3
457	20230728	115200	1927805000	96700	96800	96800	96700	104
458	20230728	115100	1917747500	96900	97100	97100	96900	14
459	20230728	115000	1916389900	97000	97000	97000	96900	716
460	20230728	114900	1846938200	97000	96900	97000	96900	418
461	20230728	114800	1806392600	96900	96900	96900	96900	59
462	20230728	114700	1800675500	96800	96800	96800	96800	46
463	20230728	114600	1796222700	96700	96800	96800	96700	126
464	20230728	114500	1784038200	96700	96700	96700	96500	106
465	20230728	114400	1773794600	96700	96600	96700	96600	30
466	20230728	114300	1770896000	96600	96600	96600	96600	4
467	20230728	114200	1770509600	96600	96500	96600	96500	3
468	20230728	114100	1770220000	96600	96600	96600	96600	0
469	20230728	114000	1770220000	96600	96700	96700	96600	23
470	20230728	113900	1767997700	96600	96600	96600	96600	0
471	20230728	113800	1767997700	96600	96400	96600	96400	91
472	20230728	113700	1759219500	96300	96400	96400	96300	30
473	20230728	113600	1756329700	96400	96400	96400	96400	60
474	20230728	113500	1750545700	96400	96300	96400	96300	12
475	20230728	113400	1749389800	96400	96400	96400	96400	9
476	20230728	113300	1748522200	96400	96100	96400	96100	196
477	20230728	113200	1729654300	96100	96200	96200	96100	193
478	20230728	113100	1711097000	96200	96100	96200	96100	26
479	20230728	113000	1708598100	96100	96200	96200	96100	59
480	20230728	112900	1702923300	96100	96200	96200	96100	17
481	20230728	112800	1701289300	96100	96200	96200	96100	35
482	20230728	112700	1697925500	96200	96100	96200	96100	23
483	20230728	112600	1695715100	96100	96100	96200	96100	20
484	20230728	112500	1693792500	96100	96100	96100	96100	52
485	20230728	112400	1688795300	96200	96200	96200	96100	9
486	20230728	112300	1687930000	96100	96200	96200	96100	17
487	20230728	112200	1686296000	96200	96100	96200	96100	37
488	20230728	112100	1682739900	96200	96200	96200	96200	55
489	20230728	112000	1677448900	96200	96200	96200	96100	16
490	20230728	111900	1675910800	96200	96200	96200	96100	50
491	20230728	111800	1671104300	96100	96100	96200	96100	19
492	20230728	111700	1669278300	96200	96100	96200	96100	32
493	20230728	111600	1666202200	96100	96300	96300	96100	133
494	20230728	111500	1653420300	96200	96200	96300	96200	51
495	20230728	111400	1648513800	96200	96300	96300	96200	60
496	20230728	111300	1642741400	96200	96200	96300	96200	59
497	20230728	111200	1637064700	96300	96200	96300	96200	38
498	20230728	111100	1633408400	96200	96200	96200	96200	30
499	20230728	111000	1630522400	96100	96200	96200	96100	95
500	20230728	110900	1621385300	96200	96200	96200	96200	17
501	20230728	110800	1619749900	96200	96200	96200	96200	83
502	20230728	110700	1611765300	96200	96200	96200	96100	88
503	20230728	110600	1603301900	96200	96200	96200	96200	0
504	20230728	110500	1603301900	96200	96300	96300	96200	25
505	20230728	110400	1600896500	96300	96300	96300	96200	58
506	20230728	110300	1595314500	96300	96300	96300	96300	6
507	20230728	110200	1594736700	96300	96200	96300	96200	16
508	20230728	110100	1593197200	96300	96200	96300	96200	101
509	20230728	110000	1583480800	96300	96200	96300	96200	5
510	20230728	105900	1582999400	96200	96300	96300	96200	23
511	20230728	105800	1580785600	96300	96200	96300	96200	34
512	20230728	105700	1577514600	96300	96300	96300	96300	8
513	20230728	105600	1576744200	96300	96300	96300	96200	151
514	20230728	105500	1562210300	96300	96300	96400	96300	174
515	20230728	105400	1545453700	96400	96400	96400	96300	225
516	20230728	105300	1523782200	96400	96400	96400	96300	16
517	20230728	105200	1522241000	96400	96300	96400	96300	14
518	20230728	105100	1520892700	96400	96400	96400	96300	28
519	20230728	105000	1518194700	96300	96400	96400	96300	29
520	20230728	104900	1515399500	96400	96400	96400	96400	143
521	20230728	104800	1501614300	96400	96600	96600	96400	127
522	20230728	104700	1489360000	96500	96500	96500	96400	28
523	20230728	104600	1486659100	96500	96500	96500	96500	5
524	20230728	104500	1486176600	96500	96400	96500	96400	45
525	20230728	104400	1481836100	96500	96600	96600	96400	10
526	20230728	104300	1480870900	96500	96500	96500	96500	2
527	20230728	104200	1480677900	96500	96600	96600	96500	42
528	20230728	104100	1476624200	96600	96600	96600	96500	33
529	20230728	104000	1473437800	96600	96600	96600	96600	4
530	20230728	103900	1473051400	96500	96600	96600	96500	36
531	20230728	103800	1469577100	96600	96600	96600	96600	14
532	20230728	103700	1468224700	96700	96700	96700	96700	3
533	20230728	103600	1467934600	96700	96600	96700	96600	38
534	20230728	103500	1464263600	96700	96600	96700	96600	30
535	20230728	103400	1461364800	96700	96700	96700	96700	0
536	20230728	103300	1461364800	96700	96600	96700	96600	85
537	20230728	103200	1453153500	96600	96600	96600	96500	15
538	20230728	103100	1451705600	96500	96500	96500	96500	7
539	20230728	103000	1451030100	96500	96400	96500	96400	57
540	20230728	102900	1445534300	96400	96600	96600	96400	74
541	20230728	102800	1438396900	96800	96400	96800	96400	180
542	20230728	102700	1421027200	96500	96400	96500	96400	43
543	20230728	102600	1416881000	96400	96500	96500	96400	77
544	20230728	102500	1409456500	96500	96500	96500	96400	23
545	20230728	102400	1407238000	96500	96600	96600	96500	222
546	20230728	102300	1385812600	96600	96600	96600	96500	41
547	20230728	102200	1381853200	96600	96600	96600	96600	8
548	20230728	102100	1381080400	96600	96600	96600	96400	177
549	20230728	102000	1364012000	96600	96600	96600	96500	35
550	20230728	101900	1360633300	96800	96800	96800	96800	3
551	20230728	101800	1360342900	96800	96700	96800	96700	105
552	20230728	101700	1350184400	96500	96700	96700	96500	120
553	20230728	101600	1338592400	96700	96700	96700	96700	58
554	20230728	101500	1332983800	96700	96700	96700	96400	252
555	20230728	101400	1308627400	96700	96800	96800	96700	20
556	20230728	101300	1306693100	96700	96800	96900	96700	231
557	20230728	101200	1284349000	96800	96900	97100	96800	215
558	20230728	101100	1263504200	96900	96900	96900	96900	8
559	20230728	101000	1262729000	96900	96900	96900	96900	3
560	20230728	100900	1262438300	96800	96800	96800	96800	0
561	20230728	100800	1262438300	96800	96900	97000	96700	112
562	20230728	100700	1251596400	96900	96900	96900	96900	14
563	20230728	100600	1250239800	96900	96900	96900	96900	47
564	20230728	100500	1245685500	97000	97100	97100	97000	30
565	20230728	100400	1242774700	97300	96800	97300	96800	70
566	20230728	100300	1235997300	96700	97200	97300	96700	96
567	20230728	100200	1226688800	97200	97200	97300	97100	111
568	20230728	100100	1215897500	97200	97100	97200	97100	23
569	20230728	100000	1213663800	97200	96800	97200	96800	124
570	20230728	095900	1201622300	96800	96900	96900	96800	19
571	20230728	095800	1199781500	97000	97000	97000	97000	28
572	20230728	095700	1197065500	97000	97100	97100	96500	90
573	20230728	095600	1188353100	97000	96900	97000	96900	29
574	20230728	095500	1185542800	97000	97000	97100	96900	95
575	20230728	095400	1176329500	97000	96800	97000	96700	86
576	20230728	095300	1167998400	96600	96800	97100	96600	109
577	20230728	095200	1157437000	96800	96700	96900	96600	67
578	20230728	095100	1150949000	96500	96400	96500	96300	113
579	20230728	095000	1140052200	96400	96400	96400	96300	376
580	20230728	094900	1103815100	96500	96700	96700	96400	163
581	20230728	094800	1088084200	96900	96600	96900	96400	283
582	20230728	094700	1060740000	96600	96500	96600	96500	252
583	20230728	094600	1036418800	96400	96400	96400	96400	39
584	20230728	094500	1032659200	96500	96500	96600	96400	739
585	20230728	094400	961347500	96700	96600	96700	96500	90
586	20230728	094300	952655600	96600	96600	96700	96500	115
587	20230728	094200	941549300	96600	96700	96700	96600	77
588	20230728	094100	934108300	96700	97200	97200	96700	247
589	20230728	094000	910165100	97200	97300	97300	97200	20
590	20230728	093900	908221000	97300	97400	97400	97200	47
591	20230728	093800	903649500	97300	97400	97400	97300	19
592	20230728	093700	901800500	97300	96800	97300	96800	83
593	20230728	093600	893745500	97100	96500	97400	96500	239
594	20230728	093500	870571100	96400	96700	96900	96300	1165
595	20230728	093400	758154100	96800	96900	97100	96700	191
596	20230728	093300	739661700	97000	97100	97100	96900	348
597	20230728	093200	705908700	97100	97100	97100	97100	5
598	20230728	093100	705423200	97000	97400	97400	97000	183
599	20230728	093000	687623300	97800	97200	97800	97200	63
600	20230728	092900	681494000	97200	97300	97800	97100	88
601	20230728	092800	672933200	97200	97000	97200	97000	46
602	20230728	092700	668465800	97000	97400	97400	97000	163
603	20230728	092600	652625300	97400	97400	97800	97400	18
604	20230728	092500	650870100	97900	97400	97900	97400	4
605	20230728	092400	650479000	97400	98400	98400	97400	120
606	20230728	092300	638733600	98400	98300	98400	98000	173
607	20230728	092200	621758000	98200	97900	98400	97900	149
608	20230728	092100	607137100	98000	97400	98000	97400	244
609	20230728	092000	583320900	97500	97000	97500	96800	156
610	20230728	091900	568163500	96800	97100	97100	96800	78
611	20230728	091800	560604200	97100	97200	97200	96800	141
612	20230728	091700	546953000	97200	97000	97200	96800	135
613	20230728	091600	533867500	97100	97000	97100	97000	7
614	20230728	091500	533188100	97000	97300	97300	97000	52
615	20230728	091400	528137000	97400	97400	97400	97400	120
616	20230728	091300	516449000	97500	97300	97500	97300	93
617	20230728	091200	507389500	97300	97500	97500	96900	31
618	20230728	091100	504384100	97500	97000	97700	96700	181
619	20230728	091000	486796400	97000	98000	98000	97000	330
620	20230728	090900	454632800	98000	97900	98000	97700	39
621	20230728	090800	450816400	98000	97900	98000	97600	33
622	20230728	090700	447585600	97900	97500	97900	97500	95
623	20230728	090600	438312300	96800	96600	97000	96600	174
624	20230728	090500	421463500	96700	96600	96700	96500	321
625	20230728	090400	390462200	96600	97200	97200	96500	773
626	20230728	090300	315637000	97000	97500	97500	96500	2049
627	20230728	090200	117348000	97500	98100	98100	97500	312
628	20230728	090100	86829600	98100	98500	98600	98100	380
629	20230728	090000	49504400	98600	99000	99000	97900	501