KissMeData/377740/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	204800	990119800	5660	5660	5660	5660	7369
3	20230728	204700	990119800	5660	5660	5660	5660	0
4	20230728	204600	990119800	5660	5660	5660	5660	0
5	20230728	204500	990119800	5660	5660	5660	5660	0
6	20230728	204400	990119800	5660	5660	5660	5660	0
7	20230728	204300	990119800	5660	5660	5660	5660	0
8	20230728	204200	990119800	5660	5660	5660	5660	0
9	20230728	204100	990119800	5660	5660	5660	5660	0
10	20230728	204000	990119800	5660	5660	5660	5660	0
11	20230728	203900	990119800	5660	5660	5660	5660	0
12	20230728	203800	990119800	5660	5660	5660	5660	0
13	20230728	203700	990119800	5660	5660	5660	5660	0
14	20230728	203600	990119800	5660	5660	5660	5660	0
15	20230728	203500	990119800	5660	5660	5660	5660	0
16	20230728	203400	990119800	5660	5660	5660	5660	0
17	20230728	203300	990119800	5660	5660	5660	5660	0
18	20230728	203200	990119800	5660	5660	5660	5660	0
19	20230728	203100	990119800	5660	5660	5660	5660	0
20	20230728	203000	990119800	5660	5660	5660	5660	0
21	20230728	202900	990119800	5660	5660	5660	5660	0
22	20230728	202800	990119800	5660	5660	5660	5660	0
23	20230728	202700	990119800	5660	5660	5660	5660	0
24	20230728	202600	990119800	5660	5660	5660	5660	0
25	20230728	202500	990119800	5660	5660	5660	5660	0
26	20230728	202400	990119800	5660	5660	5660	5660	0
27	20230728	202300	990119800	5660	5660	5660	5660	0
28	20230728	202200	990119800	5660	5660	5660	5660	0
29	20230728	202100	990119800	5660	5660	5660	5660	0
30	20230728	202000	990119800	5660	5660	5660	5660	0
31	20230728	201900	990119800	5660	5660	5660	5660	0
32	20230728	201800	990119800	5660	5660	5660	5660	7369
33	20230728	201700	990119800	5660	5660	5660	5660	0
34	20230728	201600	990119800	5660	5660	5660	5660	0
35	20230728	201500	990119800	5660	5660	5660	5660	0
36	20230728	201400	990119800	5660	5660	5660	5660	0
37	20230728	201300	990119800	5660	5660	5660	5660	0
38	20230728	201200	990119800	5660	5660	5660	5660	0
39	20230728	201100	990119800	5660	5660	5660	5660	0
40	20230728	201000	990119800	5660	5660	5660	5660	0
41	20230728	200900	990119800	5660	5660	5660	5660	0
42	20230728	200800	990119800	5660	5660	5660	5660	0
43	20230728	200700	990119800	5660	5660	5660	5660	0
44	20230728	200600	990119800	5660	5660	5660	5660	0
45	20230728	200500	990119800	5660	5660	5660	5660	0
46	20230728	200400	990119800	5660	5660	5660	5660	0
47	20230728	200300	990119800	5660	5660	5660	5660	0
48	20230728	200200	990119800	5660	5660	5660	5660	0
49	20230728	200100	990119800	5660	5660	5660	5660	0
50	20230728	200000	990119800	5660	5660	5660	5660	0
51	20230728	195900	990119800	5660	5660	5660	5660	0
52	20230728	195800	990119800	5660	5660	5660	5660	0
53	20230728	195700	990119800	5660	5660	5660	5660	0
54	20230728	195600	990119800	5660	5660	5660	5660	0
55	20230728	195500	990119800	5660	5660	5660	5660	0
56	20230728	195400	990119800	5660	5660	5660	5660	0
57	20230728	195300	990119800	5660	5660	5660	5660	0
58	20230728	195200	990119800	5660	5660	5660	5660	0
59	20230728	195100	990119800	5660	5660	5660	5660	0
60	20230728	195000	990119800	5660	5660	5660	5660	0
61	20230728	194900	990119800	5660	5660	5660	5660	0
62	20230728	194800	990119800	5660	5660	5660	5660	7369
63	20230728	194700	990119800	5660	5660	5660	5660	0
64	20230728	194600	990119800	5660	5660	5660	5660	0
65	20230728	194500	990119800	5660	5660	5660	5660	0
66	20230728	194400	990119800	5660	5660	5660	5660	0
67	20230728	194300	990119800	5660	5660	5660	5660	0
68	20230728	194200	990119800	5660	5660	5660	5660	0
69	20230728	194100	990119800	5660	5660	5660	5660	0
70	20230728	194000	990119800	5660	5660	5660	5660	0
71	20230728	193900	990119800	5660	5660	5660	5660	0
72	20230728	193800	990119800	5660	5660	5660	5660	0
73	20230728	193700	990119800	5660	5660	5660	5660	0
74	20230728	193600	990119800	5660	5660	5660	5660	0
75	20230728	193500	990119800	5660	5660	5660	5660	0
76	20230728	193400	990119800	5660	5660	5660	5660	0
77	20230728	193300	990119800	5660	5660	5660	5660	0
78	20230728	193200	990119800	5660	5660	5660	5660	0
79	20230728	193100	990119800	5660	5660	5660	5660	0
80	20230728	193000	990119800	5660	5660	5660	5660	0
81	20230728	192900	990119800	5660	5660	5660	5660	0
82	20230728	192800	990119800	5660	5660	5660	5660	0
83	20230728	192700	990119800	5660	5660	5660	5660	0
84	20230728	192600	990119800	5660	5660	5660	5660	0
85	20230728	192500	990119800	5660	5660	5660	5660	0
86	20230728	192400	990119800	5660	5660	5660	5660	0
87	20230728	192300	990119800	5660	5660	5660	5660	0
88	20230728	192200	990119800	5660	5660	5660	5660	0
89	20230728	192100	990119800	5660	5660	5660	5660	0
90	20230728	192000	990119800	5660	5660	5660	5660	0
91	20230728	191900	990119800	5660	5660	5660	5660	0
92	20230728	191800	990119800	5660	5660	5660	5660	7369
93	20230728	191700	990119800	5660	5660	5660	5660	0
94	20230728	191600	990119800	5660	5660	5660	5660	0
95	20230728	191500	990119800	5660	5660	5660	5660	0
96	20230728	191400	990119800	5660	5660	5660	5660	0
97	20230728	191300	990119800	5660	5660	5660	5660	0
98	20230728	191200	990119800	5660	5660	5660	5660	0
99	20230728	191100	990119800	5660	5660	5660	5660	0
100	20230728	191000	990119800	5660	5660	5660	5660	0
101	20230728	190900	990119800	5660	5660	5660	5660	0
102	20230728	190800	990119800	5660	5660	5660	5660	0
103	20230728	190700	990119800	5660	5660	5660	5660	0
104	20230728	190600	990119800	5660	5660	5660	5660	0
105	20230728	190500	990119800	5660	5660	5660	5660	0
106	20230728	190400	990119800	5660	5660	5660	5660	0
107	20230728	190300	990119800	5660	5660	5660	5660	0
108	20230728	190200	990119800	5660	5660	5660	5660	0
109	20230728	190100	990119800	5660	5660	5660	5660	0
110	20230728	190000	990119800	5660	5660	5660	5660	0
111	20230728	185900	990119800	5660	5660	5660	5660	0
112	20230728	185800	990119800	5660	5660	5660	5660	0
113	20230728	185700	990119800	5660	5660	5660	5660	0
114	20230728	185600	990119800	5660	5660	5660	5660	0
115	20230728	185500	990119800	5660	5660	5660	5660	0
116	20230728	185400	990119800	5660	5660	5660	5660	0
117	20230728	185300	990119800	5660	5660	5660	5660	0
118	20230728	185200	990119800	5660	5660	5660	5660	0
119	20230728	185100	990119800	5660	5660	5660	5660	0
120	20230728	185000	990119800	5660	5660	5660	5660	0
121	20230728	184900	990119800	5660	5660	5660	5660	0
122	20230728	184800	990119800	5660	5660	5660	5660	7369
123	20230728	184700	990119800	5660	5660	5660	5660	0
124	20230728	184600	990119800	5660	5660	5660	5660	0
125	20230728	184500	990119800	5660	5660	5660	5660	0
126	20230728	184400	990119800	5660	5660	5660	5660	0
127	20230728	184300	990119800	5660	5660	5660	5660	0
128	20230728	184200	990119800	5660	5660	5660	5660	0
129	20230728	184100	990119800	5660	5660	5660	5660	0
130	20230728	184000	990119800	5660	5660	5660	5660	0
131	20230728	183900	990119800	5660	5660	5660	5660	0
132	20230728	183800	990119800	5660	5660	5660	5660	0
133	20230728	183700	990119800	5660	5660	5660	5660	0
134	20230728	183600	990119800	5660	5660	5660	5660	0
135	20230728	183500	990119800	5660	5660	5660	5660	0
136	20230728	183400	990119800	5660	5660	5660	5660	0
137	20230728	183300	990119800	5660	5660	5660	5660	0
138	20230728	183200	990119800	5660	5660	5660	5660	0
139	20230728	183100	990119800	5660	5660	5660	5660	0
140	20230728	183000	990119800	5660	5660	5660	5660	0
141	20230728	182900	990119800	5660	5660	5660	5660	0
142	20230728	182800	990119800	5660	5660	5660	5660	0
143	20230728	182700	990119800	5660	5660	5660	5660	0
144	20230728	182600	990119800	5660	5660	5660	5660	0
145	20230728	182500	990119800	5660	5660	5660	5660	0
146	20230728	182400	990119800	5660	5660	5660	5660	0
147	20230728	182300	990119800	5660	5660	5660	5660	0
148	20230728	182200	990119800	5660	5660	5660	5660	0
149	20230728	182100	990119800	5660	5660	5660	5660	0
150	20230728	182000	990119800	5660	5660	5660	5660	0
151	20230728	181900	990119800	5660	5660	5660	5660	0
152	20230728	181800	990119800	5660	5660	5660	5660	7369
153	20230728	181700	990119800	5660	5660	5660	5660	0
154	20230728	181600	990119800	5660	5660	5660	5660	0
155	20230728	181500	990119800	5660	5660	5660	5660	0
156	20230728	181400	990119800	5660	5660	5660	5660	0
157	20230728	181300	990119800	5660	5660	5660	5660	0
158	20230728	181200	990119800	5660	5660	5660	5660	0
159	20230728	181100	990119800	5660	5660	5660	5660	0
160	20230728	181000	990119800	5660	5660	5660	5660	0
161	20230728	180900	990119800	5660	5660	5660	5660	0
162	20230728	180800	990119800	5660	5660	5660	5660	0
163	20230728	180700	990119800	5660	5660	5660	5660	0
164	20230728	180600	990119800	5660	5660	5660	5660	0
165	20230728	180500	990119800	5660	5660	5660	5660	0
166	20230728	180400	990119800	5660	5660	5660	5660	0
167	20230728	180300	990119800	5660	5660	5660	5660	0
168	20230728	180200	990119800	5660	5660	5660	5660	0
169	20230728	180100	990119800	5660	5660	5660	5660	0
170	20230728	180000	990119800	5660	5660	5660	5660	0
171	20230728	175900	990119800	5660	5660	5660	5660	0
172	20230728	175800	990119800	5660	5660	5660	5660	0
173	20230728	175700	990119800	5660	5660	5660	5660	0
174	20230728	175600	990119800	5660	5660	5660	5660	0
175	20230728	175500	990119800	5660	5660	5660	5660	0
176	20230728	175400	990119800	5660	5660	5660	5660	0
177	20230728	175300	990119800	5660	5660	5660	5660	0
178	20230728	175200	990119800	5660	5660	5660	5660	0
179	20230728	175100	990119800	5660	5660	5660	5660	0
180	20230728	175000	990119800	5660	5660	5660	5660	0
181	20230728	174900	990119800	5660	5660	5660	5660	0
182	20230728	174800	990119800	5660	5660	5660	5660	7369
183	20230728	174700	990119800	5660	5660	5660	5660	0
184	20230728	174600	990119800	5660	5660	5660	5660	0
185	20230728	174500	990119800	5660	5660	5660	5660	0
186	20230728	174400	990119800	5660	5660	5660	5660	0
187	20230728	174300	990119800	5660	5660	5660	5660	0
188	20230728	174200	990119800	5660	5660	5660	5660	0
189	20230728	174100	990119800	5660	5660	5660	5660	0
190	20230728	174000	990119800	5660	5660	5660	5660	0
191	20230728	173900	990119800	5660	5660	5660	5660	0
192	20230728	173800	990119800	5660	5660	5660	5660	0
193	20230728	173700	990119800	5660	5660	5660	5660	0
194	20230728	173600	990119800	5660	5660	5660	5660	0
195	20230728	173500	990119800	5660	5660	5660	5660	0
196	20230728	173400	990119800	5660	5660	5660	5660	0
197	20230728	173300	990119800	5660	5660	5660	5660	0
198	20230728	173200	990119800	5660	5660	5660	5660	0
199	20230728	173100	990119800	5660	5660	5660	5660	0
200	20230728	173000	990119800	5660	5660	5660	5660	0
201	20230728	172900	990119800	5660	5660	5660	5660	0
202	20230728	172800	990119800	5660	5660	5660	5660	0
203	20230728	172700	990119800	5660	5660	5660	5660	0
204	20230728	172600	990119800	5660	5660	5660	5660	0
205	20230728	172500	990119800	5660	5660	5660	5660	0
206	20230728	172400	990119800	5660	5660	5660	5660	0
207	20230728	172300	990119800	5660	5660	5660	5660	0
208	20230728	172200	990119800	5660	5660	5660	5660	0
209	20230728	172100	990119800	5660	5660	5660	5660	0
210	20230728	172000	990119800	5660	5660	5660	5660	0
211	20230728	171900	990119800	5660	5660	5660	5660	0
212	20230728	171800	990119800	5660	5660	5660	5660	7369
213	20230728	171700	990119800	5660	5660	5660	5660	0
214	20230728	171600	990119800	5660	5660	5660	5660	0
215	20230728	171500	990119800	5660	5660	5660	5660	0
216	20230728	171400	990119800	5660	5660	5660	5660	0
217	20230728	171300	990119800	5660	5660	5660	5660	0
218	20230728	171200	990119800	5660	5660	5660	5660	0
219	20230728	171100	990119800	5660	5660	5660	5660	0
220	20230728	171000	990119800	5660	5660	5660	5660	0
221	20230728	170900	990119800	5660	5660	5660	5660	0
222	20230728	170800	990119800	5660	5660	5660	5660	0
223	20230728	170700	990119800	5660	5660	5660	5660	0
224	20230728	170600	990119800	5660	5660	5660	5660	0
225	20230728	170500	990119800	5660	5660	5660	5660	0
226	20230728	170400	990119800	5660	5660	5660	5660	0
227	20230728	170300	990119800	5660	5660	5660	5660	0
228	20230728	170200	990119800	5660	5660	5660	5660	0
229	20230728	170100	990119800	5660	5660	5660	5660	0
230	20230728	170000	990119800	5660	5660	5660	5660	0
231	20230728	165900	990119800	5660	5660	5660	5660	0
232	20230728	165800	990119800	5660	5660	5660	5660	0
233	20230728	165700	990119800	5660	5660	5660	5660	0
234	20230728	165600	990119800	5660	5660	5660	5660	0
235	20230728	165500	990119800	5660	5660	5660	5660	0
236	20230728	165400	990119800	5660	5660	5660	5660	0
237	20230728	165300	990119800	5660	5660	5660	5660	0
238	20230728	165200	990119800	5660	5660	5660	5660	0
239	20230728	165100	990119800	5660	5660	5660	5660	0
240	20230728	165000	990119800	5660	5660	5660	5660	0
241	20230728	164900	990119800	5660	5660	5660	5660	0
242	20230728	164800	990119800	5660	5660	5660	5660	7369
243	20230728	164700	990119800	5660	5660	5660	5660	0
244	20230728	164600	990119800	5660	5660	5660	5660	0
245	20230728	164500	990119800	5660	5660	5660	5660	0
246	20230728	164400	990119800	5660	5660	5660	5660	0
247	20230728	164300	990119800	5660	5660	5660	5660	0
248	20230728	164200	990119800	5660	5660	5660	5660	0
249	20230728	164100	990119800	5660	5660	5660	5660	0
250	20230728	164000	990119800	5660	5660	5660	5660	0
251	20230728	163900	990119800	5660	5660	5660	5660	0
252	20230728	163800	990119800	5660	5660	5660	5660	0
253	20230728	163700	990119800	5660	5660	5660	5660	0
254	20230728	163600	990119800	5660	5660	5660	5660	0
255	20230728	163500	990119800	5660	5660	5660	5660	0
256	20230728	163400	990119800	5660	5660	5660	5660	0
257	20230728	163300	990119800	5660	5660	5660	5660	0
258	20230728	163200	990119800	5660	5660	5660	5660	0
259	20230728	163100	990119800	5660	5660	5660	5660	0
260	20230728	163000	990119800	5660	5660	5660	5660	0
261	20230728	162900	990119800	5660	5660	5660	5660	0
262	20230728	162800	990119800	5660	5660	5660	5660	0
263	20230728	162700	990119800	5660	5660	5660	5660	0
264	20230728	162600	990119800	5660	5660	5660	5660	0
265	20230728	162500	990119800	5660	5660	5660	5660	0
266	20230728	162400	990119800	5660	5660	5660	5660	0
267	20230728	162300	990119800	5660	5660	5660	5660	0
268	20230728	162200	990119800	5660	5660	5660	5660	0
269	20230728	162100	990119800	5660	5660	5660	5660	0
270	20230728	162000	990119800	5660	5660	5660	5660	0
271	20230728	161900	990119800	5660	5660	5660	5660	0
272	20230728	161800	990119800	5660	5660	5660	5660	7369
273	20230728	161700	990119800	5660	5660	5660	5660	0
274	20230728	161600	990119800	5660	5660	5660	5660	0
275	20230728	161500	990119800	5660	5660	5660	5660	0
276	20230728	161400	990119800	5660	5660	5660	5660	0
277	20230728	161300	990119800	5660	5660	5660	5660	0
278	20230728	161200	990119800	5660	5660	5660	5660	0
279	20230728	161100	990119800	5660	5660	5660	5660	0
280	20230728	161000	990119800	5660	5660	5660	5660	0
281	20230728	160900	990119800	5660	5660	5660	5660	0
282	20230728	160800	990119800	5660	5660	5660	5660	0
283	20230728	160700	990119800	5660	5660	5660	5660	0
284	20230728	160600	990119800	5660	5660	5660	5660	0
285	20230728	160500	990119800	5660	5660	5660	5660	0
286	20230728	160400	990119800	5660	5660	5660	5660	0
287	20230728	160300	990119800	5660	5660	5660	5660	0
288	20230728	160200	990119800	5660	5660	5660	5660	0
289	20230728	160100	990119800	5660	5660	5660	5660	0
290	20230728	160000	990119800	5660	5660	5660	5660	0
291	20230728	155900	990119800	5660	5660	5660	5660	0
292	20230728	155800	990119800	5660	5660	5660	5660	0
293	20230728	155700	990119800	5660	5660	5660	5660	0
294	20230728	155600	990119800	5660	5660	5660	5660	0
295	20230728	155500	990119800	5660	5660	5660	5660	0
296	20230728	155400	990119800	5660	5660	5660	5660	0
297	20230728	155300	990119800	5660	5660	5660	5660	0
298	20230728	155200	990119800	5660	5660	5660	5660	0
299	20230728	155100	990119800	5660	5660	5660	5660	0
300	20230728	155000	990119800	5660	5660	5660	5660	0
301	20230728	154900	990119800	5660	5660	5660	5660	0
302	20230728	154800	990119800	5660	5660	5660	5660	7369
303	20230728	154700	990119800	5660	5660	5660	5660	0
304	20230728	154600	990119800	5660	5660	5660	5660	0
305	20230728	154500	990119800	5660	5660	5660	5660	0
306	20230728	154400	990119800	5660	5660	5660	5660	0
307	20230728	154300	990119800	5660	5660	5660	5660	0
308	20230728	154200	990119800	5660	5660	5660	5660	0
309	20230728	154100	990119800	5660	5660	5660	5660	0
310	20230728	154000	990119800	5660	5660	5660	5660	0
311	20230728	153900	990119800	5660	5660	5660	5660	0
312	20230728	153800	990119800	5660	5660	5660	5660	0
313	20230728	153700	990119800	5660	5660	5660	5660	0
314	20230728	153600	990119800	5660	5660	5660	5660	0
315	20230728	153500	990119800	5660	5660	5660	5660	0
316	20230728	153400	990119800	5660	5660	5660	5660	0
317	20230728	153300	990119800	5660	5660	5660	5660	0
318	20230728	153200	990119800	5660	5660	5660	5660	0
319	20230728	153100	990119800	5660	5660	5660	5660	0
320	20230728	153000	990119800	5660	5660	5660	5660	7369
321	20230728	152900	948411260	5670	5670	5670	5670	0
322	20230728	152800	948411260	5670	5670	5670	5670	0
323	20230728	152700	948411260	5670	5670	5670	5670	0
324	20230728	152600	948411260	5670	5670	5670	5670	0
325	20230728	152500	948411260	5670	5670	5670	5670	0
326	20230728	152400	948411260	5670	5670	5670	5670	0
327	20230728	152300	948411260	5670	5670	5670	5670	0
328	20230728	152200	948411260	5670	5670	5670	5670	0
329	20230728	152100	948411260	5670	5670	5670	5670	0
330	20230728	152000	948411260	5670	5670	5670	5670	0
331	20230728	151900	948411260	5670	5660	5670	5630	3502
332	20230728	151800	928563960	5650	5660	5670	5630	2613
333	20230728	151700	913755850	5660	5660	5670	5650	5041
334	20230728	151600	885204890	5660	5630	5670	5630	7788
335	20230728	151500	841176410	5640	5650	5650	5630	400
336	20230728	151400	838921950	5640	5650	5650	5640	1739
337	20230728	151300	829109240	5650	5650	5650	5650	2149
338	20230728	151200	816967390	5650	5630	5650	5630	4253
339	20230728	151100	792970550	5630	5630	5640	5630	1307
340	20230728	151000	785607650	5630	5630	5630	5630	37
341	20230728	150900	785399340	5630	5630	5640	5630	223
342	20230728	150800	784143150	5640	5640	5640	5620	1219
343	20230728	150700	777277810	5640	5630	5640	5630	2824
344	20230728	150600	761378310	5630	5610	5630	5610	3452
345	20230728	150500	741981790	5610	5620	5620	5610	107
346	20230728	150400	741380820	5620	5610	5620	5610	86
347	20230728	150300	740897650	5610	5610	5610	5610	38
348	20230728	150200	740684470	5610	5610	5610	5610	70
349	20230728	150100	740291770	5620	5600	5620	5600	641
350	20230728	150000	736699350	5620	5610	5620	5610	1146
351	20230728	145900	730263150	5610	5610	5610	5600	261
352	20230728	145800	728799450	5610	5610	5610	5610	70
353	20230728	145700	728406750	5610	5600	5610	5600	1603
354	20230728	145600	719421720	5610	5610	5620	5610	46
355	20230728	145500	719163650	5610	5620	5620	5610	120
356	20230728	145400	718489750	5620	5610	5620	5610	148
357	20230728	145300	717658260	5620	5620	5620	5620	70
358	20230728	145200	717264860	5620	5620	5620	5620	70
359	20230728	145100	716871460	5620	5620	5620	5620	70
360	20230728	145000	716478060	5620	5620	5620	5620	74
361	20230728	144900	716062180	5620	5620	5620	5620	70
362	20230728	144800	715668780	5620	5620	5620	5620	36
363	20230728	144700	715466460	5620	5620	5620	5620	36
364	20230728	144600	715264140	5620	5610	5620	5600	692
365	20230728	144500	711387900	5620	5620	5620	5620	40
366	20230728	144400	711163100	5620	5620	5620	5620	0
367	20230728	144300	711163100	5620	5620	5620	5620	1206
368	20230728	144200	704385380	5620	5620	5630	5610	1602
369	20230728	144100	695380260	5620	5620	5620	5620	1
370	20230728	144000	695374640	5610	5600	5620	5600	3420
371	20230728	143900	676205520	5600	5600	5600	5600	0
372	20230728	143800	676205520	5600	5570	5600	5570	10
373	20230728	143700	676149790	5600	5600	5600	5570	535
374	20230728	143600	673161780	5600	5600	5600	5600	51
375	20230728	143500	672876180	5600	5600	5600	5600	34
376	20230728	143400	672685780	5600	5600	5600	5600	1
377	20230728	143300	672680180	5600	5590	5600	5590	1378
378	20230728	143200	664968150	5590	5580	5590	5580	542
379	20230728	143100	661939310	5580	5580	5580	5580	38
380	20230728	143000	661727270	5580	5580	5580	5580	70
381	20230728	142900	661336670	5580	5580	5580	5580	70
382	20230728	142800	660946070	5580	5580	5580	5580	34
383	20230728	142700	660756350	5580	5580	5580	5580	45
384	20230728	142600	660505250	5580	5550	5580	5550	4270
385	20230728	142500	636761700	5550	5560	5560	5550	51
386	20230728	142400	636478640	5550	5560	5560	5550	408
387	20230728	142300	634210990	5560	5560	5560	5560	0
388	20230728	142200	634210990	5560	5560	5560	5560	1
389	20230728	142100	634205430	5540	5540	5540	5540	81
390	20230728	142000	633756690	5560	5550	5560	5550	1001
391	20230728	141900	628191760	5540	5540	5540	5540	112
392	20230728	141800	627571280	5560	5550	5560	5550	1000
393	20230728	141700	622012190	5540	5540	5540	5540	81
394	20230728	141600	621563450	5530	5530	5530	5530	1
395	20230728	141500	621557920	5560	5530	5560	5530	1131
396	20230728	141400	615276730	5540	5550	5550	5540	56
397	20230728	141300	614966470	5540	5540	5540	5540	1434
398	20230728	141200	607022110	5540	5540	5540	5540	81
399	20230728	141100	606573370	5540	5540	5540	5540	2240
400	20230728	141000	594163770	5540	5540	5540	5540	0
401	20230728	140900	594163770	5540	5540	5540	5540	38
402	20230728	140800	593953250	5540	5540	5540	5540	0
403	20230728	140700	593953250	5540	5560	5560	5540	89
404	20230728	140600	593460100	5560	5560	5560	5560	2
405	20230728	140500	593448980	5560	5560	5560	5560	2
406	20230728	140400	593437860	5560	5560	5560	5560	0
407	20230728	140300	593437860	5560	5540	5560	5540	1082
408	20230728	140200	587429100	5550	5550	5550	5550	1
409	20230728	140100	587423550	5530	5530	5530	5530	119
410	20230728	140000	586765480	5560	5560	5560	5560	0
411	20230728	135900	586765480	5560	5540	5560	5540	2974
412	20230728	135800	570261820	5540	5540	5540	5540	50
413	20230728	135700	569984820	5550	5550	5550	5550	3
414	20230728	135600	569968170	5540	5540	5540	5540	0
415	20230728	135500	569968170	5540	5540	5540	5540	1533
416	20230728	135400	561475350	5540	5540	5540	5540	0
417	20230728	135300	561475350	5540	5540	5540	5540	1
418	20230728	135200	561469810	5540	5550	5550	5540	383
419	20230728	135100	559344990	5550	5550	5550	5550	310
420	20230728	135000	557624490	5560	5560	5560	5560	0
421	20230728	134900	557624490	5560	5560	5560	5560	1
422	20230728	134800	557618930	5550	5550	5550	5550	9
423	20230728	134700	557568980	5560	5560	5560	5560	1
424	20230728	134600	557563420	5550	5550	5550	5550	489
425	20230728	134500	554849470	5550	5550	5560	5550	1802
426	20230728	134400	544840530	5540	5540	5540	5540	38
427	20230728	134300	544630010	5540	5540	5540	5540	21
428	20230728	134200	544513670	5540	5540	5540	5540	14
429	20230728	134100	544436110	5530	5540	5540	5530	106
430	20230728	134000	543849680	5540	5540	5540	5540	0
431	20230728	133900	543849680	5540	5540	5540	5540	0
432	20230728	133800	543849680	5540	5540	5540	5540	51
433	20230728	133700	543567140	5530	5530	5530	5530	0
434	20230728	133600	543567140	5530	5530	5530	5530	82
435	20230728	133500	543113680	5530	5530	5530	5530	38
436	20230728	133400	542903540	5540	5540	5540	5540	50
437	20230728	133300	542626540	5530	5530	5530	5530	194
438	20230728	133200	541553720	5530	5530	5530	5530	0
439	20230728	133100	541553720	5530	5530	5530	5530	38
440	20230728	133000	541343580	5530	5530	5530	5530	0
441	20230728	132900	541343580	5530	5530	5530	5530	2058
442	20230728	132800	529962840	5530	5530	5530	5530	0
443	20230728	132700	529962840	5530	5530	5530	5530	0
444	20230728	132600	529962840	5530	5530	5530	5530	38
445	20230728	132500	529752700	5530	5530	5530	5530	0
446	20230728	132400	529752700	5530	5530	5530	5530	0
447	20230728	132300	529752700	5530	5530	5530	5530	2
448	20230728	132200	529741640	5530	5530	5530	5530	81
449	20230728	132100	529293710	5550	5550	5550	5550	20
450	20230728	132000	529182710	5550	5550	5550	5550	0
451	20230728	131900	529182710	5550	5550	5550	5550	1
452	20230728	131800	529177160	5530	5540	5540	5530	126
453	20230728	131700	528480360	5550	5550	5550	5550	10
454	20230728	131600	528424860	5550	5540	5550	5540	117
455	20230728	131500	527776050	5530	5540	5540	5530	89
456	20230728	131400	527283870	5530	5530	5530	5530	0
457	20230728	131300	527283870	5530	5540	5540	5530	1250
458	20230728	131200	520359940	5550	5550	5550	5550	0
459	20230728	131100	520359940	5550	5550	5550	5550	112
460	20230728	131000	519738340	5540	5540	5540	5540	150
461	20230728	130900	518907340	5540	5540	5540	5540	0
462	20230728	130800	518907340	5540	5540	5540	5540	0
463	20230728	130700	518907340	5540	5540	5540	5540	0
464	20230728	130600	518907340	5540	5540	5540	5540	119
465	20230728	130500	518248080	5550	5550	5550	5550	0
466	20230728	130400	518248080	5550	5550	5550	5550	0
467	20230728	130300	518248080	5550	5550	5550	5550	0
468	20230728	130200	518248080	5550	5550	5550	5550	190
469	20230728	130100	517193580	5540	5540	5540	5540	0
470	20230728	130000	517193580	5540	5540	5540	5540	76
471	20230728	125900	516772540	5550	5550	5550	5550	11
472	20230728	125800	516711490	5550	5540	5550	5540	48
473	20230728	125700	516445470	5550	5550	5550	5550	20
474	20230728	125600	516334470	5530	5530	5530	5530	0
475	20230728	125500	516334470	5530	5550	5550	5530	5
476	20230728	125400	516306760	5530	5540	5540	5530	82
477	20230728	125300	515853290	5530	5530	5530	5530	32
478	20230728	125200	515676330	5530	5530	5530	5530	0
479	20230728	125100	515676330	5530	5540	5540	5530	41
480	20230728	125000	515449570	5530	5530	5530	5530	0
481	20230728	124900	515449570	5530	5530	5530	5530	99
482	20230728	124800	514902100	5560	5560	5560	5560	1
483	20230728	124700	514896540	5540	5530	5550	5530	97
484	20230728	124600	514360070	5530	5550	5550	5530	2570
485	20230728	124500	500115700	5550	5550	5550	5550	0
486	20230728	124400	500115700	5550	5550	5550	5550	15
487	20230728	124300	500032450	5550	5550	5550	5550	10
488	20230728	124200	499976950	5550	5550	5550	5550	11
489	20230728	124100	499915900	5560	5560	5560	5560	0
490	20230728	124000	499915900	5560	5560	5560	5560	0
491	20230728	123900	499915900	5560	5550	5560	5550	55
492	20230728	123800	499610640	5550	5550	5550	5550	266
493	20230728	123700	498134340	5560	5560	5560	5560	1
494	20230728	123600	498128780	5550	5560	5560	5550	94
495	20230728	123500	497606520	5560	5560	5560	5560	0
496	20230728	123400	497606520	5560	5560	5560	5560	60
497	20230728	123300	497272920	5550	5560	5560	5550	82
498	20230728	123200	496817810	5550	5560	5560	5550	102
499	20230728	123100	496250700	5540	5540	5540	5540	0
500	20230728	123000	496250700	5540	5550	5560	5540	281
501	20230728	122900	494693930	5540	5540	5540	5540	0
502	20230728	122800	494693930	5540	5540	5540	5540	38
503	20230728	122700	494483410	5560	5560	5560	5560	0
504	20230728	122600	494483410	5560	5540	5560	5540	101
505	20230728	122500	493923850	5560	5550	5560	5540	83
506	20230728	122400	493464000	5560	5560	5560	5560	0
507	20230728	122300	493464000	5560	5560	5560	5560	0
508	20230728	122200	493464000	5560	5560	5560	5560	0
509	20230728	122100	493464000	5560	5560	5560	5560	0
510	20230728	122000	493464000	5560	5560	5560	5560	148
511	20230728	121900	492641120	5560	5560	5560	5560	0
512	20230728	121800	492641120	5560	5540	5560	5540	501
513	20230728	121700	489865560	5560	5560	5560	5560	0
514	20230728	121600	489865560	5560	5560	5560	5560	0
515	20230728	121500	489865560	5560	5560	5560	5560	0
516	20230728	121400	489865560	5560	5550	5560	5550	2000
517	20230728	121300	478757930	5530	5530	5530	5530	84
518	20230728	121200	478293410	5530	5540	5540	5530	247
519	20230728	121100	476927480	5540	5540	5540	5540	18
520	20230728	121000	476827760	5530	5530	5530	5530	1
521	20230728	120900	476822230	5530	5530	5530	5530	81
522	20230728	120800	476374300	5550	5550	5550	5550	1
523	20230728	120700	476368750	5560	5560	5560	5560	0
524	20230728	120600	476368750	5560	5560	5560	5560	0
525	20230728	120500	476368750	5560	5560	5560	5560	0
526	20230728	120400	476368750	5560	5560	5560	5560	0
527	20230728	120300	476368750	5560	5560	5560	5560	0
528	20230728	120200	476368750	5560	5560	5560	5560	0
529	20230728	120100	476368750	5560	5560	5560	5560	0
530	20230728	120000	476368750	5560	5560	5560	5560	0
531	20230728	115900	476368750	5560	5560	5560	5560	0
532	20230728	115800	476368750	5560	5540	5560	5540	1000
533	20230728	115700	470814470	5520	5520	5520	5520	41
534	20230728	115600	470588150	5520	5520	5520	5520	1
535	20230728	115500	470582630	5520	5520	5520	5520	162
536	20230728	115400	469688390	5520	5540	5540	5520	3994
537	20230728	115300	447621920	5540	5540	5540	5540	2
538	20230728	115200	447610840	5540	5540	5540	5540	154
539	20230728	115100	446757680	5530	5530	5530	5530	78
540	20230728	115000	446326340	5530	5530	5530	5530	2133
541	20230728	114900	434530850	5530	5530	5530	5530	0
542	20230728	114800	434530850	5530	5530	5530	5530	81
543	20230728	114700	434082920	5530	5530	5530	5530	38
544	20230728	114600	433872780	5540	5540	5540	5540	6
545	20230728	114500	433839540	5550	5540	5550	5540	3
546	20230728	114400	433822900	5540	5540	5540	5540	340
547	20230728	114300	431939300	5550	5550	5550	5550	0
548	20230728	114200	431939300	5550	5550	5550	5550	0
549	20230728	114100	431939300	5550	5540	5550	5540	39
550	20230728	114000	431723230	5540	5550	5550	5540	82
551	20230728	113900	431268940	5550	5550	5550	5550	0
552	20230728	113800	431268940	5550	5550	5550	5550	0
553	20230728	113700	431268940	5550	5550	5550	5550	24
554	20230728	113600	431135740	5540	5540	5540	5540	82
555	20230728	113500	430681460	5550	5550	5550	5550	0
556	20230728	113400	430681460	5550	5550	5550	5550	0
557	20230728	113300	430681460	5550	5550	5550	5550	1
558	20230728	113200	430675910	5550	5540	5560	5540	1002
559	20230728	113100	425111490	5530	5540	5540	5530	39
560	20230728	113000	424895810	5540	5540	5540	5540	31
561	20230728	112900	424724070	5550	5550	5550	5550	6
562	20230728	112800	424690770	5530	5530	5550	5530	2098
563	20230728	112700	413088810	5530	5530	5530	5530	300
564	20230728	112600	411429810	5530	5530	5530	5530	200
565	20230728	112500	410323810	5530	5550	5550	5530	39
566	20230728	112400	410108120	5530	5540	5540	5530	82
567	20230728	112300	409654650	5550	5550	5550	5550	1
568	20230728	112200	409649100	5560	5560	5560	5560	1
569	20230728	112100	409643540	5560	5530	5560	5530	1003
570	20230728	112000	404068610	5530	5540	5540	5530	50
571	20230728	111900	403791910	5540	5540	5540	5540	252
572	20230728	111800	402395830	5560	5560	5560	5560	0
573	20230728	111700	402395830	5560	5560	5560	5560	0
574	20230728	111600	402395830	5560	5560	5560	5560	0
575	20230728	111500	402395830	5560	5540	5560	5540	1000
576	20230728	111400	396842690	5530	5540	5540	5530	279
577	20230728	111300	395297820	5540	5540	5540	5540	20
578	20230728	111200	395187020	5530	5530	5530	5530	119
579	20230728	111100	394528950	5540	5540	5540	5540	0
580	20230728	111000	394528950	5540	5530	5540	5530	1127
581	20230728	110900	388295640	5540	5540	5540	5540	1
582	20230728	110800	388290100	5540	5540	5540	5540	2600
583	20230728	110700	373886100	5540	5550	5550	5540	169
584	20230728	110600	372949340	5540	5540	5540	5540	431
585	20230728	110500	370561600	5530	5530	5530	5530	140
586	20230728	110400	369787400	5530	5540	5540	5530	2801
587	20230728	110300	354297770	5540	5550	5550	5540	602
588	20230728	110200	350962670	5560	5530	5560	5530	2000
589	20230728	110100	339854510	5530	5530	5530	5530	1671
590	20230728	110000	330613880	5540	5540	5540	5540	61
591	20230728	105900	330275940	5530	5530	5530	5530	81
592	20230728	105800	329828010	5530	5530	5530	5530	81
593	20230728	105700	329380080	5550	5530	5550	5530	5
594	20230728	105600	329352370	5530	5530	5530	5530	152
595	20230728	105500	328511810	5530	5530	5530	5530	81
596	20230728	105400	328063880	5540	5540	5540	5540	10
597	20230728	105300	328008480	5540	5540	5540	5530	69
598	20230728	105200	327626600	5550	5550	5550	5550	0
599	20230728	105100	327626600	5550	5550	5550	5550	1
600	20230728	105000	327621050	5550	5550	5550	5550	0
601	20230728	104900	327621050	5550	5550	5550	5550	38
602	20230728	104800	327410150	5560	5560	5560	5560	100
603	20230728	104700	326854150	5560	5550	5560	5550	472
604	20230728	104600	324234530	5550	5530	5550	5530	39
605	20230728	104500	324018660	5530	5540	5540	5530	5137
606	20230728	104400	295591920	5540	5540	5540	5540	0
607	20230728	104300	295591920	5540	5540	5540	5540	1
608	20230728	104200	295586380	5540	5550	5560	5540	310
609	20230728	104100	293866350	5550	5560	5560	5550	100
610	20230728	104000	293311340	5550	5560	5560	5550	235
611	20230728	103900	292006550	5550	5560	5560	5550	39
612	20230728	103800	291790090	5560	5560	5560	5560	0
613	20230728	103700	291790090	5560	5560	5560	5560	5
614	20230728	103600	291762290	5560	5560	5560	5550	40
615	20230728	103500	291540270	5560	5550	5560	5550	306
616	20230728	103400	289841940	5550	5540	5550	5540	226
617	20230728	103300	288588850	5550	5550	5560	5550	301
618	20230728	103200	286918290	5550	5550	5550	5550	0
619	20230728	103100	286918290	5550	5550	5550	5550	11
620	20230728	103000	286857240	5550	5550	5550	5550	1
621	20230728	102900	286851690	5550	5550	5550	5550	8
622	20230728	102800	286807290	5550	5540	5550	5540	267
623	20230728	102700	285328080	5540	5550	5550	5530	3537
624	20230728	102600	265727620	5560	5560	5560	5560	3
625	20230728	102500	265710940	5570	5550	5570	5550	41
626	20230728	102400	265483330	5550	5560	5560	5550	1955
627	20230728	102300	254621980	5570	5570	5570	5570	200
628	20230728	102200	253507980	5570	5570	5570	5570	1081
629	20230728	102100	247486810	5570	5580	5590	5570	70
630	20230728	102000	247096580	5580	5580	5580	5580	72
631	20230728	101900	246694820	5590	5590	5590	5590	0
632	20230728	101800	246694820	5590	5590	5590	5590	163
633	20230728	101700	245783650	5590	5590	5590	5580	123
634	20230728	101600	245096460	5580	5580	5580	5580	0
635	20230728	101500	245096460	5580	5580	5580	5580	30
636	20230728	101400	244929060	5570	5580	5580	5570	25
637	20230728	101300	244789800	5600	5590	5600	5570	9
638	20230728	101200	244739550	5580	5580	5580	5580	0
639	20230728	101100	244739550	5580	5570	5580	5560	251
640	20230728	101000	243343430	5570	5560	5570	5560	1284
641	20230728	100900	236194550	5560	5570	5570	5560	150
642	20230728	100800	235360050	5570	5570	5570	5570	206
643	20230728	100700	234212630	5570	5570	5570	5570	658
644	20230728	100600	230547570	5570	5570	5570	5570	159
645	20230728	100500	229661940	5590	5590	5590	5590	0
646	20230728	100400	229661940	5590	5580	5590	5570	141
647	20230728	100300	228875750	5590	5580	5590	5580	21
648	20230728	100200	228758560	5580	5570	5580	5570	4
649	20230728	100100	228736270	5570	5570	5600	5570	1695
650	20230728	100000	219250990	5560	5580	5580	5560	311
651	20230728	095900	217519090	5600	5580	5600	5580	22
652	20230728	095800	217396310	5600	5580	5600	5580	38
653	20230728	095700	217184240	5580	5580	5580	5580	0
654	20230728	095600	217184240	5580	5580	5580	5580	0
655	20230728	095500	217184240	5580	5580	5580	5580	0
656	20230728	095400	217184240	5580	5580	5580	5580	220
657	20230728	095300	215956640	5610	5610	5610	5610	0
658	20230728	095200	215956640	5610	5610	5610	5610	50
659	20230728	095100	215676140	5600	5600	5600	5600	254
660	20230728	095000	214253740	5600	5560	5600	5560	2736
661	20230728	094900	199015390	5570	5570	5570	5570	59
662	20230728	094800	198686760	5590	5590	5590	5590	10
663	20230728	094700	198630860	5590	5590	5590	5570	711
664	20230728	094600	194670370	5590	5570	5590	5570	943
665	20230728	094500	189417660	5580	5580	5590	5580	21
666	20230728	094400	189300470	5570	5570	5570	5570	1
667	20230728	094300	189294900	5570	5570	5570	5570	38
668	20230728	094200	189083240	5590	5580	5590	5580	622
669	20230728	094100	185612470	5590	5580	5590	5580	24
670	20230728	094000	185478510	5570	5580	5580	5570	445
671	20230728	093900	182999810	5580	5580	5580	5580	0
672	20230728	093800	182999810	5580	5580	5580	5580	600
673	20230728	093700	179651810	5580	5570	5580	5570	51
674	20230728	093600	179367730	5580	5580	5580	5580	23
675	20230728	093500	179239390	5570	5580	5580	5570	60
676	20230728	093400	178905140	5580	5570	5580	5570	2001
677	20230728	093300	167756630	5560	5570	5580	5550	2179
678	20230728	093200	155658030	5570	5550	5580	5550	103
679	20230728	093100	155083560	5560	5560	5560	5560	13
680	20230728	093000	155011280	5550	5580	5580	5550	2056
681	20230728	092900	143600420	5540	5570	5580	5540	5915
682	20230728	092800	110759460	5570	5580	5580	5560	4702
683	20230728	092700	84551600	5590	5600	5620	5590	1278
684	20230728	092600	77402740	5600	5610	5640	5600	1499
685	20230728	092500	69005600	5610	5610	5610	5610	0
686	20230728	092400	69005600	5610	5640	5640	5610	11
687	20230728	092300	68943590	5610	5640	5640	5610	77
688	20230728	092200	68511060	5640	5640	5640	5640	0
689	20230728	092100	68511060	5640	5640	5640	5640	0
690	20230728	092000	68511060	5640	5620	5640	5620	243
691	20230728	091900	67141000	5590	5610	5620	5590	675
692	20230728	091800	63364390	5590	5590	5590	5590	740
693	20230728	091700	59227790	5590	5610	5610	5590	1428
694	20230728	091600	51221610	5620	5620	5620	5600	984
695	20230728	091500	45705130	5640	5640	5640	5640	1
696	20230728	091400	45699490	5610	5610	5640	5610	171
697	20230728	091300	44736130	5610	5620	5640	5610	534
698	20230728	091200	41732470	5620	5670	5670	5620	1370
699	20230728	091100	34015900	5680	5640	5680	5640	62
700	20230728	091000	33665280	5650	5680	5680	5650	13
701	20230728	090900	33591470	5680	5680	5680	5680	1
702	20230728	090800	33585790	5680	5690	5690	5640	43
703	20230728	090700	33343090	5690	5670	5690	5670	264
704	20230728	090600	31843720	5660	5610	5660	5610	1381
705	20230728	090500	24082450	5600	5590	5610	5590	254
706	20230728	090400	22662280	5590	5590	5590	5590	589
707	20230728	090300	19369770	5620	5610	5620	5590	330
708	20230728	090200	17522730	5620	5620	5620	5580	845
709	20230728	090100	12778020	5620	5620	5630	5620	943
710	20230728	090000	7473960	5620	5610	5660	5610	1321