KissMeData/012620/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	185200	127002230	9220	9220	9220	9220	276
3	20230728	185100	127002230	9220	9220	9220	9220	0
4	20230728	185000	127002230	9220	9220	9220	9220	0
5	20230728	184900	127002230	9220	9220	9220	9220	0
6	20230728	184800	127002230	9220	9220	9220	9220	0
7	20230728	184700	127002230	9220	9220	9220	9220	0
8	20230728	184600	127002230	9220	9220	9220	9220	0
9	20230728	184500	127002230	9220	9220	9220	9220	0
10	20230728	184400	127002230	9220	9220	9220	9220	0
11	20230728	184300	127002230	9220	9220	9220	9220	0
12	20230728	184200	127002230	9220	9220	9220	9220	0
13	20230728	184100	127002230	9220	9220	9220	9220	0
14	20230728	184000	127002230	9220	9220	9220	9220	0
15	20230728	183900	127002230	9220	9220	9220	9220	0
16	20230728	183800	127002230	9220	9220	9220	9220	0
17	20230728	183700	127002230	9220	9220	9220	9220	0
18	20230728	183600	127002230	9220	9220	9220	9220	0
19	20230728	183500	127002230	9220	9220	9220	9220	0
20	20230728	183400	127002230	9220	9220	9220	9220	0
21	20230728	183300	127002230	9220	9220	9220	9220	0
22	20230728	183200	127002230	9220	9220	9220	9220	0
23	20230728	183100	127002230	9220	9220	9220	9220	0
24	20230728	183000	127002230	9220	9220	9220	9220	0
25	20230728	182900	127002230	9220	9220	9220	9220	0
26	20230728	182800	127002230	9220	9220	9220	9220	0
27	20230728	182700	127002230	9220	9220	9220	9220	0
28	20230728	182600	127002230	9220	9220	9220	9220	0
29	20230728	182500	127002230	9220	9220	9220	9220	0
30	20230728	182400	127002230	9220	9220	9220	9220	0
31	20230728	182300	127002230	9220	9220	9220	9220	0
32	20230728	182200	127002230	9220	9220	9220	9220	276
33	20230728	182100	127002230	9220	9220	9220	9220	0
34	20230728	182000	127002230	9220	9220	9220	9220	0
35	20230728	181900	127002230	9220	9220	9220	9220	0
36	20230728	181800	127002230	9220	9220	9220	9220	0
37	20230728	181700	127002230	9220	9220	9220	9220	0
38	20230728	181600	127002230	9220	9220	9220	9220	0
39	20230728	181500	127002230	9220	9220	9220	9220	0
40	20230728	181400	127002230	9220	9220	9220	9220	0
41	20230728	181300	127002230	9220	9220	9220	9220	0
42	20230728	181200	127002230	9220	9220	9220	9220	0
43	20230728	181100	127002230	9220	9220	9220	9220	0
44	20230728	181000	127002230	9220	9220	9220	9220	0
45	20230728	180900	127002230	9220	9220	9220	9220	0
46	20230728	180800	127002230	9220	9220	9220	9220	0
47	20230728	180700	127002230	9220	9220	9220	9220	0
48	20230728	180600	127002230	9220	9220	9220	9220	0
49	20230728	180500	127002230	9220	9220	9220	9220	0
50	20230728	180400	127002230	9220	9220	9220	9220	0
51	20230728	180300	127002230	9220	9220	9220	9220	0
52	20230728	180200	127002230	9220	9220	9220	9220	0
53	20230728	180100	127002230	9220	9220	9220	9220	0
54	20230728	180000	127002230	9220	9220	9220	9220	0
55	20230728	175900	127002230	9220	9220	9220	9220	0
56	20230728	175800	127002230	9220	9220	9220	9220	0
57	20230728	175700	127002230	9220	9220	9220	9220	0
58	20230728	175600	127002230	9220	9220	9220	9220	0
59	20230728	175500	127002230	9220	9220	9220	9220	0
60	20230728	175400	127002230	9220	9220	9220	9220	0
61	20230728	175300	127002230	9220	9220	9220	9220	0
62	20230728	175200	127002230	9220	9220	9220	9220	276
63	20230728	175100	127002230	9220	9220	9220	9220	0
64	20230728	175000	127002230	9220	9220	9220	9220	0
65	20230728	174900	127002230	9220	9220	9220	9220	0
66	20230728	174800	127002230	9220	9220	9220	9220	0
67	20230728	174700	127002230	9220	9220	9220	9220	0
68	20230728	174600	127002230	9220	9220	9220	9220	0
69	20230728	174500	127002230	9220	9220	9220	9220	0
70	20230728	174400	127002230	9220	9220	9220	9220	0
71	20230728	174300	127002230	9220	9220	9220	9220	0
72	20230728	174200	127002230	9220	9220	9220	9220	0
73	20230728	174100	127002230	9220	9220	9220	9220	0
74	20230728	174000	127002230	9220	9220	9220	9220	0
75	20230728	173900	127002230	9220	9220	9220	9220	0
76	20230728	173800	127002230	9220	9220	9220	9220	0
77	20230728	173700	127002230	9220	9220	9220	9220	0
78	20230728	173600	127002230	9220	9220	9220	9220	0
79	20230728	173500	127002230	9220	9220	9220	9220	0
80	20230728	173400	127002230	9220	9220	9220	9220	0
81	20230728	173300	127002230	9220	9220	9220	9220	0
82	20230728	173200	127002230	9220	9220	9220	9220	0
83	20230728	173100	127002230	9220	9220	9220	9220	0
84	20230728	173000	127002230	9220	9220	9220	9220	0
85	20230728	172900	127002230	9220	9220	9220	9220	0
86	20230728	172800	127002230	9220	9220	9220	9220	0
87	20230728	172700	127002230	9220	9220	9220	9220	0
88	20230728	172600	127002230	9220	9220	9220	9220	0
89	20230728	172500	127002230	9220	9220	9220	9220	0
90	20230728	172400	127002230	9220	9220	9220	9220	0
91	20230728	172300	127002230	9220	9220	9220	9220	0
92	20230728	172200	127002230	9220	9220	9220	9220	276
93	20230728	172100	127002230	9220	9220	9220	9220	0
94	20230728	172000	127002230	9220	9220	9220	9220	0
95	20230728	171900	127002230	9220	9220	9220	9220	0
96	20230728	171800	127002230	9220	9220	9220	9220	0
97	20230728	171700	127002230	9220	9220	9220	9220	0
98	20230728	171600	127002230	9220	9220	9220	9220	0
99	20230728	171500	127002230	9220	9220	9220	9220	0
100	20230728	171400	127002230	9220	9220	9220	9220	0
101	20230728	171300	127002230	9220	9220	9220	9220	0
102	20230728	171200	127002230	9220	9220	9220	9220	0
103	20230728	171100	127002230	9220	9220	9220	9220	0
104	20230728	171000	127002230	9220	9220	9220	9220	0
105	20230728	170900	127002230	9220	9220	9220	9220	0
106	20230728	170800	127002230	9220	9220	9220	9220	0
107	20230728	170700	127002230	9220	9220	9220	9220	0
108	20230728	170600	127002230	9220	9220	9220	9220	0
109	20230728	170500	127002230	9220	9220	9220	9220	0
110	20230728	170400	127002230	9220	9220	9220	9220	0
111	20230728	170300	127002230	9220	9220	9220	9220	0
112	20230728	170200	127002230	9220	9220	9220	9220	0
113	20230728	170100	127002230	9220	9220	9220	9220	0
114	20230728	170000	127002230	9220	9220	9220	9220	0
115	20230728	165900	127002230	9220	9220	9220	9220	0
116	20230728	165800	127002230	9220	9220	9220	9220	0
117	20230728	165700	127002230	9220	9220	9220	9220	0
118	20230728	165600	127002230	9220	9220	9220	9220	0
119	20230728	165500	127002230	9220	9220	9220	9220	0
120	20230728	165400	127002230	9220	9220	9220	9220	0
121	20230728	165300	127002230	9220	9220	9220	9220	0
122	20230728	165200	127002230	9220	9220	9220	9220	276
123	20230728	165100	127002230	9220	9220	9220	9220	0
124	20230728	165000	127002230	9220	9220	9220	9220	0
125	20230728	164900	127002230	9220	9220	9220	9220	0
126	20230728	164800	127002230	9220	9220	9220	9220	0
127	20230728	164700	127002230	9220	9220	9220	9220	0
128	20230728	164600	127002230	9220	9220	9220	9220	0
129	20230728	164500	127002230	9220	9220	9220	9220	0
130	20230728	164400	127002230	9220	9220	9220	9220	0
131	20230728	164300	127002230	9220	9220	9220	9220	0
132	20230728	164200	127002230	9220	9220	9220	9220	0
133	20230728	164100	127002230	9220	9220	9220	9220	0
134	20230728	164000	127002230	9220	9220	9220	9220	0
135	20230728	163900	127002230	9220	9220	9220	9220	0
136	20230728	163800	127002230	9220	9220	9220	9220	0
137	20230728	163700	127002230	9220	9220	9220	9220	0
138	20230728	163600	127002230	9220	9220	9220	9220	0
139	20230728	163500	127002230	9220	9220	9220	9220	0
140	20230728	163400	127002230	9220	9220	9220	9220	0
141	20230728	163300	127002230	9220	9220	9220	9220	0
142	20230728	163200	127002230	9220	9220	9220	9220	0
143	20230728	163100	127002230	9220	9220	9220	9220	0
144	20230728	163000	127002230	9220	9220	9220	9220	0
145	20230728	162900	127002230	9220	9220	9220	9220	0
146	20230728	162800	127002230	9220	9220	9220	9220	0
147	20230728	162700	127002230	9220	9220	9220	9220	0
148	20230728	162600	127002230	9220	9220	9220	9220	0
149	20230728	162500	127002230	9220	9220	9220	9220	0
150	20230728	162400	127002230	9220	9220	9220	9220	0
151	20230728	162300	127002230	9220	9220	9220	9220	0
152	20230728	162200	127002230	9220	9220	9220	9220	276
153	20230728	162100	127002230	9220	9220	9220	9220	0
154	20230728	162000	127002230	9220	9220	9220	9220	0
155	20230728	161900	127002230	9220	9220	9220	9220	0
156	20230728	161800	127002230	9220	9220	9220	9220	0
157	20230728	161700	127002230	9220	9220	9220	9220	0
158	20230728	161600	127002230	9220	9220	9220	9220	0
159	20230728	161500	127002230	9220	9220	9220	9220	0
160	20230728	161400	127002230	9220	9220	9220	9220	0
161	20230728	161300	127002230	9220	9220	9220	9220	0
162	20230728	161200	127002230	9220	9220	9220	9220	0
163	20230728	161100	127002230	9220	9220	9220	9220	0
164	20230728	161000	127002230	9220	9220	9220	9220	0
165	20230728	160900	127002230	9220	9220	9220	9220	0
166	20230728	160800	127002230	9220	9220	9220	9220	0
167	20230728	160700	127002230	9220	9220	9220	9220	0
168	20230728	160600	127002230	9220	9220	9220	9220	0
169	20230728	160500	127002230	9220	9220	9220	9220	0
170	20230728	160400	127002230	9220	9220	9220	9220	0
171	20230728	160300	127002230	9220	9220	9220	9220	0
172	20230728	160200	127002230	9220	9220	9220	9220	0
173	20230728	160100	127002230	9220	9220	9220	9220	0
174	20230728	160000	127002230	9220	9220	9220	9220	0
175	20230728	155900	127002230	9220	9220	9220	9220	0
176	20230728	155800	127002230	9220	9220	9220	9220	0
177	20230728	155700	127002230	9220	9220	9220	9220	0
178	20230728	155600	127002230	9220	9220	9220	9220	0
179	20230728	155500	127002230	9220	9220	9220	9220	0
180	20230728	155400	127002230	9220	9220	9220	9220	0
181	20230728	155300	127002230	9220	9220	9220	9220	0
182	20230728	155200	127002230	9220	9220	9220	9220	276
183	20230728	155100	127002230	9220	9220	9220	9220	0
184	20230728	155000	127002230	9220	9220	9220	9220	0
185	20230728	154900	127002230	9220	9220	9220	9220	0
186	20230728	154800	127002230	9220	9220	9220	9220	0
187	20230728	154700	127002230	9220	9220	9220	9220	0
188	20230728	154600	127002230	9220	9220	9220	9220	0
189	20230728	154500	127002230	9220	9220	9220	9220	0
190	20230728	154400	127002230	9220	9220	9220	9220	0
191	20230728	154300	127002230	9220	9220	9220	9220	0
192	20230728	154200	127002230	9220	9220	9220	9220	0
193	20230728	154100	127002230	9220	9220	9220	9220	0
194	20230728	154000	127002230	9220	9220	9220	9220	0
195	20230728	153900	127002230	9220	9220	9220	9220	0
196	20230728	153800	127002230	9220	9220	9220	9220	0
197	20230728	153700	127002230	9220	9220	9220	9220	0
198	20230728	153600	127002230	9220	9220	9220	9220	0
199	20230728	153500	127002230	9220	9220	9220	9220	0
200	20230728	153400	127002230	9220	9220	9220	9220	0
201	20230728	153300	127002230	9220	9220	9220	9220	0
202	20230728	153200	127002230	9220	9220	9220	9220	0
203	20230728	153100	127002230	9220	9220	9220	9220	0
204	20230728	153000	127002230	9220	9220	9220	9220	276
205	20230728	152900	124457510	9220	9220	9220	9220	0
206	20230728	152800	124457510	9220	9220	9220	9220	0
207	20230728	152700	124457510	9220	9220	9220	9220	0
208	20230728	152600	124457510	9220	9220	9220	9220	0
209	20230728	152500	124457510	9220	9220	9220	9220	0
210	20230728	152400	124457510	9220	9220	9220	9220	0
211	20230728	152300	124457510	9220	9220	9220	9220	0
212	20230728	152200	124457510	9220	9220	9220	9220	0
213	20230728	152100	124457510	9220	9220	9220	9220	0
214	20230728	152000	124457510	9220	9220	9220	9220	0
215	20230728	151900	124457510	9220	9220	9220	9220	50
216	20230728	151800	123996510	9200	9200	9200	9200	0
217	20230728	151700	123996510	9200	9200	9200	9200	0
218	20230728	151600	123996510	9200	9210	9210	9200	61
219	20230728	151500	123435200	9210	9210	9210	9210	0
220	20230728	151400	123435200	9210	9210	9210	9210	0
221	20230728	151300	123435200	9210	9210	9210	9210	48
222	20230728	151200	122993120	9210	9210	9210	9210	0
223	20230728	151100	122993120	9210	9210	9210	9210	0
224	20230728	151000	122993120	9210	9210	9210	9210	0
225	20230728	150900	122993120	9210	9210	9210	9210	0
226	20230728	150800	122993120	9210	9210	9210	9210	0
227	20230728	150700	122993120	9210	9180	9210	9180	183
228	20230728	150600	121309940	9180	9200	9200	9180	61
229	20230728	150500	120748940	9200	9200	9200	9200	0
230	20230728	150400	120748940	9200	9200	9200	9200	0
231	20230728	150300	120748940	9200	9200	9200	9200	0
232	20230728	150200	120748940	9200	9200	9200	9200	0
233	20230728	150100	120748940	9200	9200	9200	9200	0
234	20230728	150000	120748940	9200	9200	9200	9200	12
235	20230728	145900	120638540	9200	9200	9200	9200	0
236	20230728	145800	120638540	9200	9200	9200	9200	5
237	20230728	145700	120592540	9180	9180	9180	9180	136
238	20230728	145600	119344060	9180	9180	9180	9180	20
239	20230728	145500	119160460	9180	9180	9180	9180	0
240	20230728	145400	119160460	9180	9180	9180	9180	0
241	20230728	145300	119160460	9180	9180	9180	9180	0
242	20230728	145200	119160460	9180	9180	9180	9180	0
243	20230728	145100	119160460	9180	9180	9180	9180	0
244	20230728	145000	119160460	9180	9180	9180	9180	0
245	20230728	144900	119160460	9180	9180	9180	9180	0
246	20230728	144800	119160460	9180	9180	9180	9180	0
247	20230728	144700	119160460	9180	9180	9180	9180	136
248	20230728	144600	117911980	9210	9210	9210	9210	0
249	20230728	144500	117911980	9210	9210	9210	9210	0
250	20230728	144400	117911980	9210	9210	9210	9210	0
251	20230728	144300	117911980	9210	9210	9210	9210	0
252	20230728	144200	117911980	9210	9210	9210	9210	0
253	20230728	144100	117911980	9210	9210	9210	9210	0
254	20230728	144000	117911980	9210	9210	9210	9210	0
255	20230728	143900	117911980	9210	9210	9210	9210	0
256	20230728	143800	117911980	9210	9210	9210	9210	5
257	20230728	143700	117865930	9150	9200	9200	9150	236
258	20230728	143600	115701010	9200	9200	9200	9200	1
259	20230728	143500	115691810	9200	9200	9200	9200	0
260	20230728	143400	115691810	9200	9200	9200	9200	0
261	20230728	143300	115691810	9200	9200	9200	9200	0
262	20230728	143200	115691810	9200	9200	9200	9200	2
263	20230728	143100	115673410	9150	9150	9150	9150	0
264	20230728	143000	115673410	9150	9150	9150	9150	0
265	20230728	142900	115673410	9150	9150	9150	9150	0
266	20230728	142800	115673410	9150	9160	9160	9150	421
267	20230728	142700	111821130	9200	9160	9200	9150	87
268	20230728	142600	111024180	9200	9200	9200	9200	1
269	20230728	142500	111014980	9150	9150	9150	9150	0
270	20230728	142400	111014980	9150	9150	9150	9150	0
271	20230728	142300	111014980	9150	9150	9150	9150	0
272	20230728	142200	111014980	9150	9150	9150	9150	0
273	20230728	142100	111014980	9150	9150	9150	9150	0
274	20230728	142000	111014980	9150	9150	9150	9150	0
275	20230728	141900	111014980	9150	9150	9150	9150	0
276	20230728	141800	111014980	9150	9160	9160	9150	109
277	20230728	141700	110016950	9160	9170	9170	9160	28
278	20230728	141600	109760370	9130	9130	9130	9130	0
279	20230728	141500	109760370	9130	9130	9130	9130	0
280	20230728	141400	109760370	9130	9180	9180	9130	2000
281	20230728	141300	91448750	9210	9210	9210	9210	4
282	20230728	141200	91411910	9170	9170	9170	9170	0
283	20230728	141100	91411910	9170	9180	9180	9170	35
284	20230728	141000	91090860	9180	9180	9180	9180	14
285	20230728	140900	90962340	9170	9170	9170	9170	0
286	20230728	140800	90962340	9170	9170	9170	9170	61
287	20230728	140700	90402970	9180	9200	9200	9180	62
288	20230728	140600	89832770	9200	9200	9200	9200	0
289	20230728	140500	89832770	9200	9200	9200	9200	0
290	20230728	140400	89832770	9200	9200	9200	9200	0
291	20230728	140300	89832770	9200	9200	9200	9200	40
292	20230728	140200	89464770	9200	9190	9200	9190	133
293	20230728	140100	88241550	9190	9190	9190	9190	0
294	20230728	140000	88241550	9190	9190	9190	9190	10
295	20230728	135900	88149650	9170	9170	9170	9170	61
296	20230728	135800	87590280	9170	9170	9170	9170	0
297	20230728	135700	87590280	9170	9170	9170	9170	76
298	20230728	135600	86893360	9170	9170	9170	9170	0
299	20230728	135500	86893360	9170	9170	9170	9170	0
300	20230728	135400	86893360	9170	9170	9170	9170	0
301	20230728	135300	86893360	9170	9170	9170	9170	0
302	20230728	135200	86893360	9170	9170	9170	9170	0
303	20230728	135100	86893360	9170	9170	9170	9170	10
304	20230728	135000	86801660	9170	9170	9170	9170	0
305	20230728	134900	86801660	9170	9170	9170	9170	69
306	20230728	134800	86168930	9170	9170	9170	9170	0
307	20230728	134700	86168930	9170	9180	9180	9170	76
308	20230728	134600	85471950	9180	9180	9180	9180	0
309	20230728	134500	85471950	9180	9180	9180	9180	0
310	20230728	134400	85471950	9180	9180	9180	9180	0
311	20230728	134300	85471950	9180	9180	9180	9180	37
312	20230728	134200	85132290	9160	9160	9160	9160	0
313	20230728	134100	85132290	9160	9160	9160	9160	0
314	20230728	134000	85132290	9160	9160	9160	9160	0
315	20230728	133900	85132290	9160	9180	9180	9160	74
316	20230728	133800	84454190	9180	9180	9180	9180	1
317	20230728	133700	84445010	9160	9160	9160	9160	76
318	20230728	133600	83748850	9170	9170	9170	9170	0
319	20230728	133500	83748850	9170	9170	9170	9170	0
320	20230728	133400	83748850	9170	9170	9170	9170	0
321	20230728	133300	83748850	9170	9170	9170	9170	0
322	20230728	133200	83748850	9170	9170	9170	9170	1
323	20230728	133100	83739680	9160	9160	9160	9160	0
324	20230728	133000	83739680	9160	9160	9160	9160	61
325	20230728	132900	83180920	9170	9170	9170	9170	25
326	20230728	132800	82951670	9170	9170	9170	9170	25
327	20230728	132700	82722420	9170	9170	9170	9170	76
328	20230728	132600	82025500	9170	9180	9180	9170	50
329	20230728	132500	81566900	9180	9180	9180	9180	0
330	20230728	132400	81566900	9180	9180	9180	9180	0
331	20230728	132300	81566900	9180	9180	9180	9180	0
332	20230728	132200	81566900	9180	9180	9180	9180	0
333	20230728	132100	81566900	9180	9180	9180	9180	0
334	20230728	132000	81566900	9180	9180	9180	9180	87
335	20230728	131900	80768240	9180	9180	9180	9180	0
336	20230728	131800	80768240	9180	9180	9180	9180	0
337	20230728	131700	80768240	9180	9180	9180	9180	76
338	20230728	131600	80070560	9200	9200	9200	9200	2
339	20230728	131500	80052160	9180	9180	9180	9180	0
340	20230728	131400	80052160	9180	9180	9180	9180	49
341	20230728	131300	79602340	9180	9180	9180	9180	0
342	20230728	131200	79602340	9180	9180	9180	9180	0
343	20230728	131100	79602340	9180	9180	9180	9180	500
344	20230728	131000	75012340	9180	9180	9180	9180	61
345	20230728	130900	74452360	9170	9170	9170	9170	0
346	20230728	130800	74452360	9170	9170	9170	9170	0
347	20230728	130700	74452360	9170	9170	9170	9170	76
348	20230728	130600	73755440	9180	9180	9180	9180	100
349	20230728	130500	72837440	9180	9180	9180	9180	0
350	20230728	130400	72837440	9180	9180	9180	9180	0
351	20230728	130300	72837440	9180	9180	9180	9180	0
352	20230728	130200	72837440	9180	9180	9180	9180	2
353	20230728	130100	72819080	9170	9170	9170	9170	263
354	20230728	130000	70407370	9170	9170	9170	9170	0
355	20230728	125900	70407370	9170	9170	9170	9170	0
356	20230728	125800	70407370	9170	9170	9170	9170	0
357	20230728	125700	70407370	9170	9180	9180	9170	76
358	20230728	125600	69710400	9200	9200	9200	9200	0
359	20230728	125500	69710400	9200	9200	9200	9200	0
360	20230728	125400	69710400	9200	9200	9200	9200	0
361	20230728	125300	69710400	9200	9200	9200	9200	5
362	20230728	125200	69664400	9170	9170	9170	9170	0
363	20230728	125100	69664400	9170	9180	9180	9170	61
364	20230728	125000	69104470	9180	9180	9180	9180	0
365	20230728	124900	69104470	9180	9180	9180	9180	40
366	20230728	124800	68737270	9180	9180	9180	9180	0
367	20230728	124700	68737270	9180	9190	9190	9180	76
368	20230728	124600	68039140	9220	9220	9220	9220	0
369	20230728	124500	68039140	9220	9220	9220	9220	0
370	20230728	124400	68039140	9220	9220	9220	9220	0
371	20230728	124300	68039140	9220	9220	9220	9220	21
372	20230728	124200	67845520	9190	9190	9190	9190	0
373	20230728	124100	67845520	9190	9190	9190	9190	61
374	20230728	124000	67284930	9190	9190	9190	9190	0
375	20230728	123900	67284930	9190	9190	9190	9190	0
376	20230728	123800	67284930	9190	9190	9190	9190	1
377	20230728	123700	67275740	9180	9180	9180	9180	76
378	20230728	123600	66578060	9220	9190	9220	9190	32
379	20230728	123500	66283260	9180	9180	9180	9180	0
380	20230728	123400	66283260	9180	9180	9180	9180	0
381	20230728	123300	66283260	9180	9180	9180	9180	2
382	20230728	123200	66264900	9180	9190	9190	9180	70
383	20230728	123100	65622210	9180	9180	9180	9180	0
384	20230728	123000	65622210	9180	9180	9180	9180	29
385	20230728	122900	65355990	9180	9180	9180	9180	71
386	20230728	122800	64704210	9180	9180	9180	9180	0
387	20230728	122700	64704210	9180	9180	9180	9180	76
388	20230728	122600	64006530	9180	9180	9180	9180	0
389	20230728	122500	64006530	9180	9180	9180	9180	0
390	20230728	122400	64006530	9180	9180	9180	9180	72
391	20230728	122300	63345570	9180	9180	9180	9180	0
392	20230728	122200	63345570	9180	9180	9180	9180	185
393	20230728	122100	61647270	9180	9190	9190	9180	149
394	20230728	122000	60279150	9180	9180	9180	9180	0
395	20230728	121900	60279150	9180	9180	9180	9180	0
396	20230728	121800	60279150	9180	9180	9180	9180	0
397	20230728	121700	60279150	9180	9180	9180	9180	76
398	20230728	121600	59581470	9180	9180	9180	9180	0
399	20230728	121500	59581470	9180	9180	9180	9180	0
400	20230728	121400	59581470	9180	9180	9180	9180	61
401	20230728	121300	59021490	9200	9200	9200	9200	100
402	20230728	121200	58101490	9190	9190	9190	9190	0
403	20230728	121100	58101490	9190	9190	9190	9190	0
404	20230728	121000	58101490	9190	9190	9190	9190	0
405	20230728	120900	58101490	9190	9190	9190	9190	0
406	20230728	120800	58101490	9190	9190	9190	9190	0
407	20230728	120700	58101490	9190	9190	9190	9190	76
408	20230728	120600	57403050	9200	9200	9200	9200	14
409	20230728	120500	57274250	9190	9190	9190	9190	0
410	20230728	120400	57274250	9190	9190	9190	9190	0
411	20230728	120300	57274250	9190	9190	9190	9190	61
412	20230728	120200	56713660	9200	9200	9200	9200	0
413	20230728	120100	56713660	9200	9200	9200	9200	0
414	20230728	120000	56713660	9200	9200	9200	9200	1
415	20230728	115900	56704460	9180	9180	9180	9180	0
416	20230728	115800	56704460	9180	9180	9180	9180	0
417	20230728	115700	56704460	9180	9190	9190	9180	76
418	20230728	115600	56006680	9190	9190	9190	9190	10
419	20230728	115500	55914780	9190	9190	9190	9190	54
420	20230728	115400	55418520	9190	9190	9190	9190	721
421	20230728	115300	48792530	9190	9190	9190	9190	61
422	20230728	115200	48231940	9190	9190	9190	9190	0
423	20230728	115100	48231940	9190	9190	9190	9190	0
424	20230728	115000	48231940	9190	9190	9190	9190	0
425	20230728	114900	48231940	9190	9190	9190	9190	0
426	20230728	114800	48231940	9190	9190	9190	9190	22
427	20230728	114700	48029760	9190	9190	9190	9190	0
428	20230728	114600	48029760	9190	9190	9190	9190	76
429	20230728	114500	47331320	9190	9190	9190	9190	0
430	20230728	114400	47331320	9190	9200	9200	9190	61
431	20230728	114300	46770430	9200	9200	9200	9200	1
432	20230728	114200	46761230	9210	9210	9210	9210	0
433	20230728	114100	46761230	9210	9210	9210	9210	0
434	20230728	114000	46761230	9210	9210	9210	9210	0
435	20230728	113900	46761230	9210	9190	9210	9190	134
436	20230728	113800	45529490	9190	9190	9190	9190	0
437	20230728	113700	45529490	9190	9190	9190	9190	0
438	20230728	113600	45529490	9190	9200	9200	9190	76
439	20230728	113500	44830770	9200	9200	9200	9200	0
440	20230728	113400	44830770	9200	9200	9200	9200	61
441	20230728	113300	44269570	9210	9210	9210	9210	1
442	20230728	113200	44260360	9200	9200	9200	9200	10
443	20230728	113100	44168360	9200	9200	9200	9200	0
444	20230728	113000	44168360	9200	9200	9200	9200	0
445	20230728	112900	44168360	9200	9200	9200	9200	0
446	20230728	112800	44168360	9200	9200	9200	9200	31
447	20230728	112700	43883160	9200	9200	9200	9200	124
448	20230728	112600	42742360	9200	9200	9200	9200	76
449	20230728	112500	42043160	9200	9200	9200	9200	0
450	20230728	112400	42043160	9200	9200	9200	9200	61
451	20230728	112300	41481960	9200	9200	9200	9200	0
452	20230728	112200	41481960	9200	9200	9200	9200	0
453	20230728	112100	41481960	9200	9200	9200	9200	0
454	20230728	112000	41481960	9200	9200	9200	9200	0
455	20230728	111900	41481960	9200	9200	9200	9200	95
456	20230728	111800	40607960	9190	9190	9190	9190	0
457	20230728	111700	40607960	9190	9190	9190	9190	0
458	20230728	111600	40607960	9190	9190	9190	9190	76
459	20230728	111500	39909520	9190	9190	9190	9190	71
460	20230728	111400	39257030	9200	9200	9200	9200	0
461	20230728	111300	39257030	9200	9200	9200	9200	0
462	20230728	111200	39257030	9200	9200	9200	9200	0
463	20230728	111100	39257030	9200	9200	9200	9200	0
464	20230728	111000	39257030	9200	9200	9200	9200	0
465	20230728	110900	39257030	9200	9200	9200	9200	0
466	20230728	110800	39257030	9200	9190	9200	9190	9
467	20230728	110700	39174270	9190	9190	9190	9190	0
468	20230728	110600	39174270	9190	9190	9190	9190	76
469	20230728	110500	38475830	9190	9200	9200	9190	62
470	20230728	110400	37905950	9190	9190	9190	9190	0
471	20230728	110300	37905950	9190	9190	9190	9190	3
472	20230728	110200	37878380	9200	9200	9200	9200	109
473	20230728	110100	36875580	9200	9200	9200	9200	0
474	20230728	110000	36875580	9200	9200	9200	9200	1
475	20230728	105900	36866380	9180	9180	9180	9180	0
476	20230728	105800	36866380	9180	9180	9180	9180	0
477	20230728	105700	36866380	9180	9180	9180	9180	0
478	20230728	105600	36866380	9180	9190	9190	9180	176
479	20230728	105500	35249020	9190	9190	9190	9190	62
480	20230728	105400	34679240	9200	9200	9200	9200	0
481	20230728	105300	34679240	9200	9200	9200	9200	0
482	20230728	105200	34679240	9200	9200	9200	9200	0
483	20230728	105100	34679240	9200	9200	9200	9200	0
484	20230728	105000	34679240	9200	9200	9200	9200	9
485	20230728	104900	34596440	9200	9210	9210	9200	11
486	20230728	104800	34495140	9190	9190	9190	9190	0
487	20230728	104700	34495140	9190	9190	9190	9190	0
488	20230728	104600	34495140	9190	9190	9190	9190	138
489	20230728	104500	33226920	9180	9180	9180	9180	0
490	20230728	104400	33226920	9180	9180	9180	9180	0
491	20230728	104300	33226920	9180	9180	9180	9180	0
492	20230728	104200	33226920	9180	9180	9180	9180	0
493	20230728	104100	33226920	9180	9180	9180	9180	0
494	20230728	104000	33226920	9180	9180	9180	9180	0
495	20230728	103900	33226920	9180	9180	9180	9180	0
496	20230728	103800	33226920	9180	9180	9180	9180	0
497	20230728	103700	33226920	9180	9180	9180	9180	0
498	20230728	103600	33226920	9180	9190	9190	9180	138
499	20230728	103500	31959270	9190	9190	9190	9190	0
500	20230728	103400	31959270	9190	9190	9190	9190	0
501	20230728	103300	31959270	9190	9190	9190	9190	0
502	20230728	103200	31959270	9190	9190	9190	9190	19
503	20230728	103100	31784660	9190	9190	9190	9190	0
504	20230728	103000	31784660	9190	9190	9190	9190	0
505	20230728	102900	31784660	9190	9190	9190	9190	0
506	20230728	102800	31784660	9190	9190	9190	9190	25
507	20230728	102700	31554910	9190	9190	9190	9190	0
508	20230728	102600	31554910	9190	9200	9200	9190	138
509	20230728	102500	30286650	9240	9240	9240	9240	0
510	20230728	102400	30286650	9240	9240	9240	9240	0
511	20230728	102300	30286650	9240	9240	9240	9240	0
512	20230728	102200	30286650	9240	9240	9240	9240	0
513	20230728	102100	30286650	9240	9240	9240	9240	0
514	20230728	102000	30286650	9240	9240	9240	9240	0
515	20230728	101900	30286650	9240	9220	9240	9220	110
516	20230728	101800	29271480	9190	9190	9190	9190	0
517	20230728	101700	29271480	9190	9190	9190	9190	62
518	20230728	101600	28701700	9190	9190	9190	9190	76
519	20230728	101500	28003260	9190	9190	9190	9190	46
520	20230728	101400	27580520	9180	9180	9180	9180	0
521	20230728	101300	27580520	9180	9180	9180	9180	0
522	20230728	101200	27580520	9180	9180	9180	9180	0
523	20230728	101100	27580520	9180	9220	9220	9180	56
524	20230728	101000	27066360	9180	9180	9180	9180	0
525	20230728	100900	27066360	9180	9180	9180	9180	0
526	20230728	100800	27066360	9180	9180	9180	9180	0
527	20230728	100700	27066360	9180	9190	9190	9180	87
528	20230728	100600	26267440	9190	9190	9190	9190	25
529	20230728	100500	26037690	9200	9200	9200	9200	10
530	20230728	100400	25945690	9200	9200	9200	9200	10
531	20230728	100300	25853690	9200	9200	9200	9200	0
532	20230728	100200	25853690	9200	9200	9200	9200	15
533	20230728	100100	25715690	9190	9190	9190	9190	0
534	20230728	100000	25715690	9190	9190	9190	9190	0
535	20230728	095900	25715690	9190	9190	9190	9190	0
536	20230728	095800	25715690	9190	9190	9190	9190	0
537	20230728	095700	25715690	9190	9190	9190	9190	62
538	20230728	095600	25145910	9190	9190	9190	9190	0
539	20230728	095500	25145910	9190	9190	9190	9190	1
540	20230728	095400	25136720	9190	9190	9190	9190	0
541	20230728	095300	25136720	9190	9190	9190	9190	0
542	20230728	095200	25136720	9190	9190	9190	9190	117
543	20230728	095100	24061490	9200	9200	9200	9200	40
544	20230728	095000	23693490	9200	9200	9200	9200	10
545	20230728	094900	23601490	9190	9190	9190	9190	0
546	20230728	094800	23601490	9190	9200	9200	9190	62
547	20230728	094700	23031300	9230	9230	9230	9230	0
548	20230728	094600	23031300	9230	9230	9230	9230	0
549	20230728	094500	23031300	9230	9230	9230	9230	0
550	20230728	094400	23031300	9230	9230	9230	9230	0
551	20230728	094300	23031300	9230	9230	9230	9230	0
552	20230728	094200	23031300	9230	9230	9230	9230	0
553	20230728	094100	23031300	9230	9230	9230	9230	0
554	20230728	094000	23031300	9230	9230	9230	9230	13
555	20230728	093900	22911310	9200	9200	9200	9200	33
556	20230728	093800	22607710	9200	9230	9230	9200	35
557	20230728	093700	22285430	9230	9230	9230	9230	100
558	20230728	093600	21362430	9250	9250	9250	9250	4
559	20230728	093500	21325430	9250	9250	9250	9250	9
560	20230728	093400	21242180	9230	9230	9230	9230	0
561	20230728	093300	21242180	9230	9230	9230	9230	0
562	20230728	093200	21242180	9230	9230	9230	9230	0
563	20230728	093100	21242180	9230	9230	9230	9230	51
564	20230728	093000	20771450	9230	9230	9230	9230	0
565	20230728	092900	20771450	9230	9230	9230	9230	50
566	20230728	092800	20309950	9220	9270	9270	9220	70
567	20230728	092700	19663710	9250	9250	9250	9250	4
568	20230728	092600	19626710	9250	9250	9250	9250	0
569	20230728	092500	19626710	9250	9250	9250	9250	0
570	20230728	092400	19626710	9250	9270	9270	9250	27
571	20230728	092300	19376440	9250	9250	9250	9250	121
572	20230728	092200	18257190	9230	9220	9230	9220	148
573	20230728	092100	16892130	9210	9210	9210	9210	0
574	20230728	092000	16892130	9210	9210	9210	9210	77
575	20230728	091900	16182960	9190	9200	9200	9190	134
576	20230728	091800	14951280	9200	9200	9200	9200	100
577	20230728	091700	14031280	9200	9200	9200	9200	198
578	20230728	091600	12209680	9200	9200	9200	9200	0
579	20230728	091500	12209680	9200	9200	9200	9200	1
580	20230728	091400	12200480	9190	9190	9190	9190	0
581	20230728	091300	12200480	9190	9190	9190	9190	167
582	20230728	091200	10665750	9180	9180	9180	9180	55
583	20230728	091100	10160850	9190	9190	9190	9190	50
584	20230728	091000	9701350	9200	9190	9200	9190	98
585	20230728	090900	8799780	9180	9180	9180	9180	62
586	20230728	090800	8230620	9180	9180	9180	9180	169
587	20230728	090700	6679200	9200	9200	9200	9200	0
588	20230728	090600	6679200	9200	9200	9200	9200	55
589	20230728	090500	6173200	9200	9200	9200	9200	22
590	20230728	090400	5970800	9200	9200	9200	9200	30
591	20230728	090300	5694800	9200	9200	9200	9200	0
592	20230728	090200	5694800	9200	9200	9200	9200	40
593	20230728	090100	5326800	9200	9200	9200	9200	99
594	20230728	090000	4416000	9200	9200	9200	9200	480