KissMeData/376930/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	204700	415467450	4655	4655	4655	4655	1566
3	20230728	204600	415467450	4655	4655	4655	4655	0
4	20230728	204500	415467450	4655	4655	4655	4655	0
5	20230728	204400	415467450	4655	4655	4655	4655	0
6	20230728	204300	415467450	4655	4655	4655	4655	0
7	20230728	204200	415467450	4655	4655	4655	4655	0
8	20230728	204100	415467450	4655	4655	4655	4655	0
9	20230728	204000	415467450	4655	4655	4655	4655	0
10	20230728	203900	415467450	4655	4655	4655	4655	0
11	20230728	203800	415467450	4655	4655	4655	4655	0
12	20230728	203700	415467450	4655	4655	4655	4655	0
13	20230728	203600	415467450	4655	4655	4655	4655	0
14	20230728	203500	415467450	4655	4655	4655	4655	0
15	20230728	203400	415467450	4655	4655	4655	4655	0
16	20230728	203300	415467450	4655	4655	4655	4655	0
17	20230728	203200	415467450	4655	4655	4655	4655	0
18	20230728	203100	415467450	4655	4655	4655	4655	0
19	20230728	203000	415467450	4655	4655	4655	4655	0
20	20230728	202900	415467450	4655	4655	4655	4655	0
21	20230728	202800	415467450	4655	4655	4655	4655	0
22	20230728	202700	415467450	4655	4655	4655	4655	0
23	20230728	202600	415467450	4655	4655	4655	4655	0
24	20230728	202500	415467450	4655	4655	4655	4655	0
25	20230728	202400	415467450	4655	4655	4655	4655	0
26	20230728	202300	415467450	4655	4655	4655	4655	0
27	20230728	202200	415467450	4655	4655	4655	4655	0
28	20230728	202100	415467450	4655	4655	4655	4655	0
29	20230728	202000	415467450	4655	4655	4655	4655	0
30	20230728	201900	415467450	4655	4655	4655	4655	0
31	20230728	201800	415467450	4655	4655	4655	4655	0
32	20230728	201700	415467450	4655	4655	4655	4655	1566
33	20230728	201600	415467450	4655	4655	4655	4655	0
34	20230728	201500	415467450	4655	4655	4655	4655	0
35	20230728	201400	415467450	4655	4655	4655	4655	0
36	20230728	201300	415467450	4655	4655	4655	4655	0
37	20230728	201200	415467450	4655	4655	4655	4655	0
38	20230728	201100	415467450	4655	4655	4655	4655	0
39	20230728	201000	415467450	4655	4655	4655	4655	0
40	20230728	200900	415467450	4655	4655	4655	4655	0
41	20230728	200800	415467450	4655	4655	4655	4655	0
42	20230728	200700	415467450	4655	4655	4655	4655	0
43	20230728	200600	415467450	4655	4655	4655	4655	0
44	20230728	200500	415467450	4655	4655	4655	4655	0
45	20230728	200400	415467450	4655	4655	4655	4655	0
46	20230728	200300	415467450	4655	4655	4655	4655	0
47	20230728	200200	415467450	4655	4655	4655	4655	0
48	20230728	200100	415467450	4655	4655	4655	4655	0
49	20230728	200000	415467450	4655	4655	4655	4655	0
50	20230728	195900	415467450	4655	4655	4655	4655	0
51	20230728	195800	415467450	4655	4655	4655	4655	0
52	20230728	195700	415467450	4655	4655	4655	4655	0
53	20230728	195600	415467450	4655	4655	4655	4655	0
54	20230728	195500	415467450	4655	4655	4655	4655	0
55	20230728	195400	415467450	4655	4655	4655	4655	0
56	20230728	195300	415467450	4655	4655	4655	4655	0
57	20230728	195200	415467450	4655	4655	4655	4655	0
58	20230728	195100	415467450	4655	4655	4655	4655	0
59	20230728	195000	415467450	4655	4655	4655	4655	0
60	20230728	194900	415467450	4655	4655	4655	4655	0
61	20230728	194800	415467450	4655	4655	4655	4655	0
62	20230728	194700	415467450	4655	4655	4655	4655	1566
63	20230728	194600	415467450	4655	4655	4655	4655	0
64	20230728	194500	415467450	4655	4655	4655	4655	0
65	20230728	194400	415467450	4655	4655	4655	4655	0
66	20230728	194300	415467450	4655	4655	4655	4655	0
67	20230728	194200	415467450	4655	4655	4655	4655	0
68	20230728	194100	415467450	4655	4655	4655	4655	0
69	20230728	194000	415467450	4655	4655	4655	4655	0
70	20230728	193900	415467450	4655	4655	4655	4655	0
71	20230728	193800	415467450	4655	4655	4655	4655	0
72	20230728	193700	415467450	4655	4655	4655	4655	0
73	20230728	193600	415467450	4655	4655	4655	4655	0
74	20230728	193500	415467450	4655	4655	4655	4655	0
75	20230728	193400	415467450	4655	4655	4655	4655	0
76	20230728	193300	415467450	4655	4655	4655	4655	0
77	20230728	193200	415467450	4655	4655	4655	4655	0
78	20230728	193100	415467450	4655	4655	4655	4655	0
79	20230728	193000	415467450	4655	4655	4655	4655	0
80	20230728	192900	415467450	4655	4655	4655	4655	0
81	20230728	192800	415467450	4655	4655	4655	4655	0
82	20230728	192700	415467450	4655	4655	4655	4655	0
83	20230728	192600	415467450	4655	4655	4655	4655	0
84	20230728	192500	415467450	4655	4655	4655	4655	0
85	20230728	192400	415467450	4655	4655	4655	4655	0
86	20230728	192300	415467450	4655	4655	4655	4655	0
87	20230728	192200	415467450	4655	4655	4655	4655	0
88	20230728	192100	415467450	4655	4655	4655	4655	0
89	20230728	192000	415467450	4655	4655	4655	4655	0
90	20230728	191900	415467450	4655	4655	4655	4655	0
91	20230728	191800	415467450	4655	4655	4655	4655	0
92	20230728	191700	415467450	4655	4655	4655	4655	1566
93	20230728	191600	415467450	4655	4655	4655	4655	0
94	20230728	191500	415467450	4655	4655	4655	4655	0
95	20230728	191400	415467450	4655	4655	4655	4655	0
96	20230728	191300	415467450	4655	4655	4655	4655	0
97	20230728	191200	415467450	4655	4655	4655	4655	0
98	20230728	191100	415467450	4655	4655	4655	4655	0
99	20230728	191000	415467450	4655	4655	4655	4655	0
100	20230728	190900	415467450	4655	4655	4655	4655	0
101	20230728	190800	415467450	4655	4655	4655	4655	0
102	20230728	190700	415467450	4655	4655	4655	4655	0
103	20230728	190600	415467450	4655	4655	4655	4655	0
104	20230728	190500	415467450	4655	4655	4655	4655	0
105	20230728	190400	415467450	4655	4655	4655	4655	0
106	20230728	190300	415467450	4655	4655	4655	4655	0
107	20230728	190200	415467450	4655	4655	4655	4655	0
108	20230728	190100	415467450	4655	4655	4655	4655	0
109	20230728	190000	415467450	4655	4655	4655	4655	0
110	20230728	185900	415467450	4655	4655	4655	4655	0
111	20230728	185800	415467450	4655	4655	4655	4655	0
112	20230728	185700	415467450	4655	4655	4655	4655	0
113	20230728	185600	415467450	4655	4655	4655	4655	0
114	20230728	185500	415467450	4655	4655	4655	4655	0
115	20230728	185400	415467450	4655	4655	4655	4655	0
116	20230728	185300	415467450	4655	4655	4655	4655	0
117	20230728	185200	415467450	4655	4655	4655	4655	0
118	20230728	185100	415467450	4655	4655	4655	4655	0
119	20230728	185000	415467450	4655	4655	4655	4655	0
120	20230728	184900	415467450	4655	4655	4655	4655	0
121	20230728	184800	415467450	4655	4655	4655	4655	0
122	20230728	184700	415467450	4655	4655	4655	4655	1566
123	20230728	184600	415467450	4655	4655	4655	4655	0
124	20230728	184500	415467450	4655	4655	4655	4655	0
125	20230728	184400	415467450	4655	4655	4655	4655	0
126	20230728	184300	415467450	4655	4655	4655	4655	0
127	20230728	184200	415467450	4655	4655	4655	4655	0
128	20230728	184100	415467450	4655	4655	4655	4655	0
129	20230728	184000	415467450	4655	4655	4655	4655	0
130	20230728	183900	415467450	4655	4655	4655	4655	0
131	20230728	183800	415467450	4655	4655	4655	4655	0
132	20230728	183700	415467450	4655	4655	4655	4655	0
133	20230728	183600	415467450	4655	4655	4655	4655	0
134	20230728	183500	415467450	4655	4655	4655	4655	0
135	20230728	183400	415467450	4655	4655	4655	4655	0
136	20230728	183300	415467450	4655	4655	4655	4655	0
137	20230728	183200	415467450	4655	4655	4655	4655	0
138	20230728	183100	415467450	4655	4655	4655	4655	0
139	20230728	183000	415467450	4655	4655	4655	4655	0
140	20230728	182900	415467450	4655	4655	4655	4655	0
141	20230728	182800	415467450	4655	4655	4655	4655	0
142	20230728	182700	415467450	4655	4655	4655	4655	0
143	20230728	182600	415467450	4655	4655	4655	4655	0
144	20230728	182500	415467450	4655	4655	4655	4655	0
145	20230728	182400	415467450	4655	4655	4655	4655	0
146	20230728	182300	415467450	4655	4655	4655	4655	0
147	20230728	182200	415467450	4655	4655	4655	4655	0
148	20230728	182100	415467450	4655	4655	4655	4655	0
149	20230728	182000	415467450	4655	4655	4655	4655	0
150	20230728	181900	415467450	4655	4655	4655	4655	0
151	20230728	181800	415467450	4655	4655	4655	4655	0
152	20230728	181700	415467450	4655	4655	4655	4655	1566
153	20230728	181600	415467450	4655	4655	4655	4655	0
154	20230728	181500	415467450	4655	4655	4655	4655	0
155	20230728	181400	415467450	4655	4655	4655	4655	0
156	20230728	181300	415467450	4655	4655	4655	4655	0
157	20230728	181200	415467450	4655	4655	4655	4655	0
158	20230728	181100	415467450	4655	4655	4655	4655	0
159	20230728	181000	415467450	4655	4655	4655	4655	0
160	20230728	180900	415467450	4655	4655	4655	4655	0
161	20230728	180800	415467450	4655	4655	4655	4655	0
162	20230728	180700	415467450	4655	4655	4655	4655	0
163	20230728	180600	415467450	4655	4655	4655	4655	0
164	20230728	180500	415467450	4655	4655	4655	4655	0
165	20230728	180400	415467450	4655	4655	4655	4655	0
166	20230728	180300	415467450	4655	4655	4655	4655	0
167	20230728	180200	415467450	4655	4655	4655	4655	0
168	20230728	180100	415467450	4655	4655	4655	4655	0
169	20230728	180000	415467450	4655	4655	4655	4655	0
170	20230728	175900	415467450	4655	4655	4655	4655	0
171	20230728	175800	415467450	4655	4655	4655	4655	0
172	20230728	175700	415467450	4655	4655	4655	4655	0
173	20230728	175600	415467450	4655	4655	4655	4655	0
174	20230728	175500	415467450	4655	4655	4655	4655	0
175	20230728	175400	415467450	4655	4655	4655	4655	0
176	20230728	175300	415467450	4655	4655	4655	4655	0
177	20230728	175200	415467450	4655	4655	4655	4655	0
178	20230728	175100	415467450	4655	4655	4655	4655	0
179	20230728	175000	415467450	4655	4655	4655	4655	0
180	20230728	174900	415467450	4655	4655	4655	4655	0
181	20230728	174800	415467450	4655	4655	4655	4655	0
182	20230728	174700	415467450	4655	4655	4655	4655	1566
183	20230728	174600	415467450	4655	4655	4655	4655	0
184	20230728	174500	415467450	4655	4655	4655	4655	0
185	20230728	174400	415467450	4655	4655	4655	4655	0
186	20230728	174300	415467450	4655	4655	4655	4655	0
187	20230728	174200	415467450	4655	4655	4655	4655	0
188	20230728	174100	415467450	4655	4655	4655	4655	0
189	20230728	174000	415467450	4655	4655	4655	4655	0
190	20230728	173900	415467450	4655	4655	4655	4655	0
191	20230728	173800	415467450	4655	4655	4655	4655	0
192	20230728	173700	415467450	4655	4655	4655	4655	0
193	20230728	173600	415467450	4655	4655	4655	4655	0
194	20230728	173500	415467450	4655	4655	4655	4655	0
195	20230728	173400	415467450	4655	4655	4655	4655	0
196	20230728	173300	415467450	4655	4655	4655	4655	0
197	20230728	173200	415467450	4655	4655	4655	4655	0
198	20230728	173100	415467450	4655	4655	4655	4655	0
199	20230728	173000	415467450	4655	4655	4655	4655	0
200	20230728	172900	415467450	4655	4655	4655	4655	0
201	20230728	172800	415467450	4655	4655	4655	4655	0
202	20230728	172700	415467450	4655	4655	4655	4655	0
203	20230728	172600	415467450	4655	4655	4655	4655	0
204	20230728	172500	415467450	4655	4655	4655	4655	0
205	20230728	172400	415467450	4655	4655	4655	4655	0
206	20230728	172300	415467450	4655	4655	4655	4655	0
207	20230728	172200	415467450	4655	4655	4655	4655	0
208	20230728	172100	415467450	4655	4655	4655	4655	0
209	20230728	172000	415467450	4655	4655	4655	4655	0
210	20230728	171900	415467450	4655	4655	4655	4655	0
211	20230728	171800	415467450	4655	4655	4655	4655	0
212	20230728	171700	415467450	4655	4655	4655	4655	1566
213	20230728	171600	415467450	4655	4655	4655	4655	0
214	20230728	171500	415467450	4655	4655	4655	4655	0
215	20230728	171400	415467450	4655	4655	4655	4655	0
216	20230728	171300	415467450	4655	4655	4655	4655	0
217	20230728	171200	415467450	4655	4655	4655	4655	0
218	20230728	171100	415467450	4655	4655	4655	4655	0
219	20230728	171000	415467450	4655	4655	4655	4655	0
220	20230728	170900	415467450	4655	4655	4655	4655	0
221	20230728	170800	415467450	4655	4655	4655	4655	0
222	20230728	170700	415467450	4655	4655	4655	4655	0
223	20230728	170600	415467450	4655	4655	4655	4655	0
224	20230728	170500	415467450	4655	4655	4655	4655	0
225	20230728	170400	415467450	4655	4655	4655	4655	0
226	20230728	170300	415467450	4655	4655	4655	4655	0
227	20230728	170200	415467450	4655	4655	4655	4655	0
228	20230728	170100	415467450	4655	4655	4655	4655	0
229	20230728	170000	415467450	4655	4655	4655	4655	0
230	20230728	165900	415467450	4655	4655	4655	4655	0
231	20230728	165800	415467450	4655	4655	4655	4655	0
232	20230728	165700	415467450	4655	4655	4655	4655	0
233	20230728	165600	415467450	4655	4655	4655	4655	0
234	20230728	165500	415467450	4655	4655	4655	4655	0
235	20230728	165400	415467450	4655	4655	4655	4655	0
236	20230728	165300	415467450	4655	4655	4655	4655	0
237	20230728	165200	415467450	4655	4655	4655	4655	0
238	20230728	165100	415467450	4655	4655	4655	4655	0
239	20230728	165000	415467450	4655	4655	4655	4655	0
240	20230728	164900	415467450	4655	4655	4655	4655	0
241	20230728	164800	415467450	4655	4655	4655	4655	0
242	20230728	164700	415467450	4655	4655	4655	4655	1566
243	20230728	164600	415467450	4655	4655	4655	4655	0
244	20230728	164500	415467450	4655	4655	4655	4655	0
245	20230728	164400	415467450	4655	4655	4655	4655	0
246	20230728	164300	415467450	4655	4655	4655	4655	0
247	20230728	164200	415467450	4655	4655	4655	4655	0
248	20230728	164100	415467450	4655	4655	4655	4655	0
249	20230728	164000	415467450	4655	4655	4655	4655	0
250	20230728	163900	415467450	4655	4655	4655	4655	0
251	20230728	163800	415467450	4655	4655	4655	4655	0
252	20230728	163700	415467450	4655	4655	4655	4655	0
253	20230728	163600	415467450	4655	4655	4655	4655	0
254	20230728	163500	415467450	4655	4655	4655	4655	0
255	20230728	163400	415467450	4655	4655	4655	4655	0
256	20230728	163300	415467450	4655	4655	4655	4655	0
257	20230728	163200	415467450	4655	4655	4655	4655	0
258	20230728	163100	415467450	4655	4655	4655	4655	0
259	20230728	163000	415467450	4655	4655	4655	4655	0
260	20230728	162900	415467450	4655	4655	4655	4655	0
261	20230728	162800	415467450	4655	4655	4655	4655	0
262	20230728	162700	415467450	4655	4655	4655	4655	0
263	20230728	162600	415467450	4655	4655	4655	4655	0
264	20230728	162500	415467450	4655	4655	4655	4655	0
265	20230728	162400	415467450	4655	4655	4655	4655	0
266	20230728	162300	415467450	4655	4655	4655	4655	0
267	20230728	162200	415467450	4655	4655	4655	4655	0
268	20230728	162100	415467450	4655	4655	4655	4655	0
269	20230728	162000	415467450	4655	4655	4655	4655	0
270	20230728	161900	415467450	4655	4655	4655	4655	0
271	20230728	161800	415467450	4655	4655	4655	4655	0
272	20230728	161700	415467450	4655	4655	4655	4655	1566
273	20230728	161600	415467450	4655	4655	4655	4655	0
274	20230728	161500	415467450	4655	4655	4655	4655	0
275	20230728	161400	415467450	4655	4655	4655	4655	0
276	20230728	161300	415467450	4655	4655	4655	4655	0
277	20230728	161200	415467450	4655	4655	4655	4655	0
278	20230728	161100	415467450	4655	4655	4655	4655	0
279	20230728	161000	415467450	4655	4655	4655	4655	0
280	20230728	160900	415467450	4655	4655	4655	4655	0
281	20230728	160800	415467450	4655	4655	4655	4655	0
282	20230728	160700	415467450	4655	4655	4655	4655	0
283	20230728	160600	415467450	4655	4655	4655	4655	0
284	20230728	160500	415467450	4655	4655	4655	4655	0
285	20230728	160400	415467450	4655	4655	4655	4655	0
286	20230728	160300	415467450	4655	4655	4655	4655	0
287	20230728	160200	415467450	4655	4655	4655	4655	0
288	20230728	160100	415467450	4655	4655	4655	4655	0
289	20230728	160000	415467450	4655	4655	4655	4655	0
290	20230728	155900	415467450	4655	4655	4655	4655	0
291	20230728	155800	415467450	4655	4655	4655	4655	0
292	20230728	155700	415467450	4655	4655	4655	4655	0
293	20230728	155600	415467450	4655	4655	4655	4655	0
294	20230728	155500	415467450	4655	4655	4655	4655	0
295	20230728	155400	415467450	4655	4655	4655	4655	0
296	20230728	155300	415467450	4655	4655	4655	4655	0
297	20230728	155200	415467450	4655	4655	4655	4655	0
298	20230728	155100	415467450	4655	4655	4655	4655	0
299	20230728	155000	415467450	4655	4655	4655	4655	0
300	20230728	154900	415467450	4655	4655	4655	4655	0
301	20230728	154800	415467450	4655	4655	4655	4655	0
302	20230728	154700	415467450	4655	4655	4655	4655	1566
303	20230728	154600	415467450	4655	4655	4655	4655	0
304	20230728	154500	415467450	4655	4655	4655	4655	0
305	20230728	154400	415467450	4655	4655	4655	4655	0
306	20230728	154300	415467450	4655	4655	4655	4655	0
307	20230728	154200	415467450	4655	4655	4655	4655	0
308	20230728	154100	415467450	4655	4655	4655	4655	0
309	20230728	154000	415467450	4655	4655	4655	4655	0
310	20230728	153900	415467450	4655	4655	4655	4655	0
311	20230728	153800	415467450	4655	4655	4655	4655	0
312	20230728	153700	415467450	4655	4655	4655	4655	0
313	20230728	153600	415467450	4655	4655	4655	4655	0
314	20230728	153500	415467450	4655	4655	4655	4655	0
315	20230728	153400	415467450	4655	4655	4655	4655	0
316	20230728	153300	415467450	4655	4655	4655	4655	0
317	20230728	153200	415467450	4655	4655	4655	4655	0
318	20230728	153100	415467450	4655	4655	4655	4655	0
319	20230728	153000	415467450	4655	4655	4655	4655	1566
320	20230728	152900	408177720	4670	4670	4670	4670	0
321	20230728	152800	408177720	4670	4670	4670	4670	0
322	20230728	152700	408177720	4670	4670	4670	4670	0
323	20230728	152600	408177720	4670	4670	4670	4670	0
324	20230728	152500	408177720	4670	4670	4670	4670	0
325	20230728	152400	408177720	4670	4670	4670	4670	0
326	20230728	152300	408177720	4670	4670	4670	4670	0
327	20230728	152200	408177720	4670	4670	4670	4670	0
328	20230728	152100	408177720	4670	4670	4670	4670	0
329	20230728	152000	408177720	4670	4670	4670	4670	0
330	20230728	151900	408177720	4670	4685	4685	4670	20
331	20230728	151800	408084170	4670	4665	4670	4665	97
332	20230728	151700	407631660	4685	4685	4685	4685	18
333	20230728	151600	407547330	4665	4665	4665	4665	261
334	20230728	151500	406329765	4690	4690	4690	4690	1
335	20230728	151400	406325075	4690	4685	4690	4685	51
336	20230728	151300	406085935	4695	4690	4695	4690	31
337	20230728	151200	405940515	4660	4660	4660	4660	0
338	20230728	151100	405940515	4660	4660	4660	4660	0
339	20230728	151000	405940515	4660	4665	4665	4660	290
340	20230728	150900	404587700	4665	4665	4665	4665	0
341	20230728	150800	404587700	4665	4665	4665	4665	1
342	20230728	150700	404583035	4665	4665	4665	4665	50
343	20230728	150600	404349785	4665	4665	4695	4660	2418
344	20230728	150500	393072315	4660	4690	4690	4660	400
345	20230728	150400	391201805	4700	4705	4705	4700	176
346	20230728	150300	390374600	4700	4700	4700	4700	0
347	20230728	150200	390374600	4700	4700	4700	4700	0
348	20230728	150100	390374600	4700	4700	4700	4700	21
349	20230728	150000	390275900	4720	4720	4720	4720	0
350	20230728	145900	390275900	4720	4700	4720	4700	101
351	20230728	145800	389801180	4700	4700	4700	4700	0
352	20230728	145700	389801180	4700	4700	4700	4700	320
353	20230728	145600	388297180	4720	4720	4720	4720	51
354	20230728	145500	388056460	4720	4720	4720	4720	993
355	20230728	145400	383369500	4720	4710	4720	4710	129
356	20230728	145300	382761410	4705	4700	4705	4700	484
357	20230728	145200	380486550	4700	4700	4700	4700	31
358	20230728	145100	380340850	4700	4700	4700	4700	11
359	20230728	145000	380289150	4700	4700	4700	4700	2
360	20230728	144900	380279750	4695	4700	4700	4695	161
361	20230728	144800	379523740	4705	4705	4705	4700	115
362	20230728	144700	378982675	4705	4705	4705	4705	28
363	20230728	144600	378850935	4700	4700	4700	4700	0
364	20230728	144500	378850935	4700	4695	4700	4695	625
365	20230728	144400	375913445	4705	4705	4705	4705	2
366	20230728	144300	375904035	4695	4705	4705	4695	263
367	20230728	144200	374668400	4705	4705	4705	4705	1
368	20230728	144100	374663695	4705	4705	4705	4705	0
369	20230728	144000	374663695	4705	4705	4705	4705	2
370	20230728	143900	374654285	4700	4700	4700	4700	234
371	20230728	143800	373554485	4700	4700	4700	4700	6
372	20230728	143700	373526285	4700	4700	4700	4700	121
373	20230728	143600	372957585	4700	4700	4700	4700	7
374	20230728	143500	372924685	4690	4690	4690	4690	0
375	20230728	143400	372924685	4690	4690	4690	4690	0
376	20230728	143300	372924685	4690	4690	4690	4690	141
377	20230728	143200	372263395	4700	4700	4700	4700	173
378	20230728	143100	371450295	4710	4710	4710	4710	50
379	20230728	143000	371214795	4710	4710	4710	4710	144
380	20230728	142900	370536555	4710	4710	4710	4710	0
381	20230728	142800	370536555	4710	4705	4710	4700	300
382	20230728	142700	369125735	4710	4705	4710	4705	129
383	20230728	142600	368518290	4710	4710	4710	4710	200
384	20230728	142500	367576290	4705	4705	4705	4705	0
385	20230728	142400	367576290	4705	4710	4710	4705	124
386	20230728	142300	366992385	4710	4710	4710	4710	623
387	20230728	142200	364058055	4725	4725	4725	4725	10
388	20230728	142100	364010805	4725	4725	4725	4725	126
389	20230728	142000	363415455	4725	4720	4725	4710	1484
390	20230728	141900	356424265	4720	4720	4720	4720	2
391	20230728	141800	356414825	4715	4720	4725	4715	82
392	20230728	141700	356027930	4720	4720	4720	4720	36
393	20230728	141600	355858010	4715	4715	4715	4710	149
394	20230728	141500	355155725	4715	4715	4715	4715	0
395	20230728	141400	355155725	4715	4715	4715	4715	0
396	20230728	141300	355155725	4715	4710	4715	4710	585
397	20230728	141200	352399580	4710	4710	4710	4710	23
398	20230728	141100	352291250	4710	4705	4710	4700	806
399	20230728	141000	348498755	4700	4700	4700	4700	11
400	20230728	140900	348447055	4700	4700	4700	4700	30
401	20230728	140800	348306055	4695	4695	4695	4695	0
402	20230728	140700	348306055	4695	4695	4695	4695	0
403	20230728	140600	348306055	4695	4695	4695	4695	0
404	20230728	140500	348306055	4695	4695	4695	4695	0
405	20230728	140400	348306055	4695	4695	4695	4695	29
406	20230728	140300	348169900	4700	4700	4700	4700	0
407	20230728	140200	348169900	4700	4700	4700	4700	22
408	20230728	140100	348066500	4700	4700	4700	4700	20
409	20230728	140000	347972500	4705	4705	4705	4705	1
410	20230728	135900	347967795	4700	4700	4700	4700	60
411	20230728	135800	347685795	4705	4705	4705	4705	10
412	20230728	135700	347638745	4700	4700	4700	4700	130
413	20230728	135600	347027745	4700	4700	4700	4700	0
414	20230728	135500	347027745	4700	4700	4700	4700	513
415	20230728	135400	344616645	4695	4695	4695	4695	0
416	20230728	135300	344616645	4695	4695	4695	4695	379
417	20230728	135200	342837240	4690	4695	4695	4690	1876
418	20230728	135100	334034420	4690	4690	4690	4690	0
419	20230728	135000	334034420	4690	4695	4695	4690	408
420	20230728	134900	332120760	4695	4695	4695	4695	337
421	20230728	134800	330538545	4695	4680	4695	4670	761
422	20230728	134700	326984600	4695	4680	4695	4680	656
423	20230728	134600	323909445	4665	4665	4665	4660	1437
424	20230728	134500	317209230	4670	4670	4670	4670	7
425	20230728	134400	317176540	4665	4665	4665	4665	0
426	20230728	134300	317176540	4665	4665	4665	4665	1
427	20230728	134200	317171875	4665	4665	4665	4665	155
428	20230728	134100	316448800	4665	4665	4665	4665	155
429	20230728	134000	315725725	4665	4665	4665	4665	1
430	20230728	133900	315721060	4660	4680	4680	4660	76
431	20230728	133800	315365440	4660	4665	4665	4660	50
432	20230728	133700	315132340	4660	4660	4660	4660	0
433	20230728	133600	315132340	4660	4660	4660	4660	10
434	20230728	133500	315085740	4680	4680	4680	4680	0
435	20230728	133400	315085740	4680	4680	4680	4680	5
436	20230728	133300	315062340	4660	4660	4660	4660	0
437	20230728	133200	315062340	4660	4660	4660	4660	0
438	20230728	133100	315062340	4660	4660	4660	4660	41
439	20230728	133000	314871280	4660	4660	4660	4660	0
440	20230728	132900	314871280	4660	4660	4660	4660	1438
441	20230728	132800	308170200	4665	4665	4665	4665	363
442	20230728	132700	306476805	4680	4680	4680	4680	0
443	20230728	132600	306476805	4680	4680	4680	4680	0
444	20230728	132500	306476805	4680	4680	4680	4680	0
445	20230728	132400	306476805	4680	4680	4680	4680	0
446	20230728	132300	306476805	4680	4680	4680	4680	0
447	20230728	132200	306476805	4680	4680	4680	4680	0
448	20230728	132100	306476805	4680	4680	4680	4680	0
449	20230728	132000	306476805	4680	4680	4680	4680	0
450	20230728	131900	306476805	4680	4680	4680	4680	0
451	20230728	131800	306476805	4680	4680	4680	4680	0
452	20230728	131700	306476805	4680	4660	4680	4660	510
453	20230728	131600	304100185	4665	4665	4665	4665	0
454	20230728	131500	304100185	4665	4665	4665	4665	0
455	20230728	131400	304100185	4665	4665	4665	4665	911
456	20230728	131300	299850370	4665	4665	4665	4665	0
457	20230728	131200	299850370	4665	4665	4665	4665	124
458	20230728	131100	299271910	4665	4665	4665	4665	97
459	20230728	131000	298819405	4665	4665	4665	4665	0
460	20230728	130900	298819405	4665	4665	4665	4665	0
461	20230728	130800	298819405	4665	4665	4665	4665	0
462	20230728	130700	298819405	4665	4665	4665	4665	1
463	20230728	130600	298814740	4665	4665	4665	4665	0
464	20230728	130500	298814740	4665	4670	4670	4665	514
465	20230728	130400	296414930	4670	4670	4670	4670	303
466	20230728	130300	294999920	4670	4670	4670	4670	183
467	20230728	130200	294145310	4670	4670	4670	4670	0
468	20230728	130100	294145310	4670	4670	4670	4670	0
469	20230728	130000	294145310	4670	4675	4675	4670	198
470	20230728	125900	293220550	4680	4680	4680	4680	0
471	20230728	125800	293220550	4680	4680	4680	4680	2
472	20230728	125700	293211190	4685	4685	4685	4685	0
473	20230728	125600	293211190	4685	4685	4685	4685	0
474	20230728	125500	293211190	4685	4675	4685	4675	16
475	20230728	125400	293136380	4675	4675	4675	4675	0
476	20230728	125300	293136380	4675	4675	4675	4675	136
477	20230728	125200	292500580	4675	4675	4675	4675	697
478	20230728	125100	289242105	4670	4670	4670	4670	54
479	20230728	125000	288989925	4675	4675	4675	4675	303
480	20230728	124900	287573400	4675	4675	4675	4675	2
481	20230728	124800	287564050	4680	4680	4680	4680	883
482	20230728	124700	283431610	4690	4690	4690	4690	0
483	20230728	124600	283431610	4690	4690	4690	4690	0
484	20230728	124500	283431610	4690	4690	4690	4690	6
485	20230728	124400	283403470	4690	4690	4690	4690	68
486	20230728	124300	283084550	4690	4690	4690	4690	0
487	20230728	124200	283084550	4690	4700	4700	4690	33
488	20230728	124100	282929480	4705	4705	4705	4705	0
489	20230728	124000	282929480	4705	4705	4705	4705	9
490	20230728	123900	282887135	4700	4700	4700	4700	0
491	20230728	123800	282887135	4700	4700	4700	4700	274
492	20230728	123700	281599335	4695	4695	4695	4695	1
493	20230728	123600	281594640	4700	4700	4700	4700	0
494	20230728	123500	281594640	4700	4700	4700	4700	0
495	20230728	123400	281594640	4700	4700	4700	4700	0
496	20230728	123300	281594640	4700	4700	4700	4700	0
497	20230728	123200	281594640	4700	4700	4700	4700	0
498	20230728	123100	281594640	4700	4700	4700	4700	0
499	20230728	123000	281594640	4700	4700	4700	4700	0
500	20230728	122900	281594640	4700	4700	4700	4700	0
501	20230728	122800	281594640	4700	4705	4705	4700	11
502	20230728	122700	281542890	4705	4700	4705	4700	110
503	20230728	122600	281025440	4680	4680	4680	4680	0
504	20230728	122500	281025440	4680	4680	4680	4680	0
505	20230728	122400	281025440	4680	4680	4680	4680	0
506	20230728	122300	281025440	4680	4680	4680	4680	0
507	20230728	122200	281025440	4680	4680	4680	4680	4
508	20230728	122100	281006720	4705	4705	4705	4705	0
509	20230728	122000	281006720	4705	4705	4705	4705	500
510	20230728	121900	278654220	4705	4705	4705	4705	200
511	20230728	121800	277713220	4700	4700	4700	4700	200
512	20230728	121700	276773220	4700	4700	4700	4700	2
513	20230728	121600	276763820	4700	4700	4700	4700	381
514	20230728	121500	274973120	4700	4700	4700	4700	220
515	20230728	121400	273939120	4670	4670	4670	4670	0
516	20230728	121300	273939120	4670	4670	4670	4670	0
517	20230728	121200	273939120	4670	4670	4670	4670	9
518	20230728	121100	273897090	4670	4670	4670	4670	1
519	20230728	121000	273892420	4700	4700	4700	4700	66
520	20230728	120900	273582220	4700	4700	4700	4700	1
521	20230728	120800	273577520	4670	4670	4670	4670	0
522	20230728	120700	273577520	4670	4670	4670	4670	0
523	20230728	120600	273577520	4670	4670	4670	4670	0
524	20230728	120500	273577520	4670	4670	4670	4670	0
525	20230728	120400	273577520	4670	4670	4670	4670	15
526	20230728	120300	273507470	4670	4680	4680	4670	1429
527	20230728	120200	266823300	4680	4680	4680	4680	10
528	20230728	120100	266776500	4695	4695	4695	4695	204
529	20230728	120000	265818720	4675	4675	4675	4675	0
530	20230728	115900	265818720	4675	4675	4675	4675	0
531	20230728	115800	265818720	4675	4675	4675	4675	0
532	20230728	115700	265818720	4675	4675	4675	4675	0
533	20230728	115600	265818720	4675	4675	4675	4675	2
534	20230728	115500	265809370	4675	4675	4675	4675	0
535	20230728	115400	265809370	4675	4690	4690	4665	2025
536	20230728	115300	256343500	4690	4690	4690	4690	0
537	20230728	115200	256343500	4690	4690	4690	4690	20
538	20230728	115100	256249700	4690	4690	4690	4690	2
539	20230728	115000	256240320	4690	4690	4690	4690	0
540	20230728	114900	256240320	4690	4690	4690	4690	21
541	20230728	114800	256141830	4695	4695	4695	4695	76
542	20230728	114700	255785010	4695	4695	4695	4695	0
543	20230728	114600	255785010	4695	4705	4705	4695	70
544	20230728	114500	255455870	4705	4705	4705	4705	0
545	20230728	114400	255455870	4705	4705	4705	4705	21
546	20230728	114300	255357065	4695	4710	4710	4695	221
547	20230728	114200	254317960	4710	4710	4710	4710	0
548	20230728	114100	254317960	4710	4710	4710	4710	1
549	20230728	114000	254313250	4710	4710	4710	4710	1
550	20230728	113900	254308540	4715	4715	4715	4715	0
551	20230728	113800	254308540	4715	4715	4715	4715	3
552	20230728	113700	254294395	4695	4695	4695	4695	8
553	20230728	113600	254256835	4705	4705	4705	4705	145
554	20230728	113500	253574610	4705	4705	4705	4705	5
555	20230728	113400	253551085	4715	4715	4715	4715	21
556	20230728	113300	253452070	4715	4705	4715	4705	250
557	20230728	113200	252274820	4700	4700	4700	4700	100
558	20230728	113100	251804820	4715	4715	4715	4715	0
559	20230728	113000	251804820	4715	4715	4715	4715	1
560	20230728	112900	251800105	4690	4690	4690	4690	0
561	20230728	112800	251800105	4690	4690	4690	4690	0
562	20230728	112700	251800105	4690	4690	4690	4690	0
563	20230728	112600	251800105	4690	4720	4720	4690	181
564	20230728	112500	250949375	4720	4695	4720	4695	1673
565	20230728	112400	243063270	4700	4700	4700	4700	0
566	20230728	112300	243063270	4700	4700	4700	4700	0
567	20230728	112200	243063270	4700	4700	4700	4700	9
568	20230728	112100	243020970	4700	4720	4720	4700	130
569	20230728	112000	242409570	4720	4720	4720	4720	220
570	20230728	111900	241371170	4720	4720	4720	4720	0
571	20230728	111800	241371170	4720	4725	4725	4700	340
572	20230728	111700	239773105	4725	4700	4725	4700	2092
573	20230728	111600	229922020	4700	4690	4700	4690	1576
574	20230728	111500	222517705	4695	4670	4695	4670	1492
575	20230728	111400	215522230	4675	4675	4675	4675	0
576	20230728	111300	215522230	4675	4675	4680	4675	1183
577	20230728	111200	209986975	4675	4655	4675	4655	160
578	20230728	111100	209238995	4675	4645	4675	4645	6085
579	20230728	111000	180954185	4640	4635	4640	4635	898
580	20230728	110900	176788865	4635	4635	4635	4635	0
581	20230728	110800	176788865	4635	4635	4635	4635	54
582	20230728	110700	176538575	4635	4635	4635	4635	3
583	20230728	110600	176524670	4635	4635	4635	4635	201
584	20230728	110500	175593035	4635	4635	4635	4635	1
585	20230728	110400	175588400	4635	4635	4640	4635	224
586	20230728	110300	174549660	4640	4630	4640	4630	20
587	20230728	110200	174456875	4635	4615	4640	4615	215
588	20230728	110100	173464355	4625	4625	4625	4625	100
589	20230728	110000	173001855	4630	4630	4630	4630	77
590	20230728	105900	172645345	4630	4630	4630	4630	0
591	20230728	105800	172645345	4630	4630	4630	4630	1
592	20230728	105700	172640715	4630	4630	4630	4630	0
593	20230728	105600	172640715	4630	4630	4630	4630	14
594	20230728	105500	172575895	4615	4615	4615	4615	0
595	20230728	105400	172575895	4615	4615	4615	4615	479
596	20230728	105300	170365310	4615	4615	4615	4615	0
597	20230728	105200	170365310	4615	4620	4620	4615	885
598	20230728	105100	166278410	4635	4635	4635	4635	0
599	20230728	105000	166278410	4635	4640	4640	4635	530
600	20230728	104900	163819215	4640	4640	4640	4640	0
601	20230728	104800	163819215	4640	4620	4640	4620	330
602	20230728	104700	162289015	4615	4615	4615	4615	0
603	20230728	104600	162289015	4615	4615	4615	4615	2
604	20230728	104500	162279785	4635	4630	4635	4630	1802
605	20230728	104400	153936515	4630	4635	4635	4630	1516
606	20230728	104300	146913955	4635	4635	4635	4635	10
607	20230728	104200	146867605	4635	4635	4635	4635	0
608	20230728	104100	146867605	4635	4635	4635	4635	10
609	20230728	104000	146821255	4635	4635	4635	4635	12
610	20230728	103900	146765635	4635	4630	4635	4630	262
611	20230728	103800	145551290	4620	4615	4620	4615	72
612	20230728	103700	145219005	4615	4590	4615	4590	79
613	20230728	103600	144855670	4590	4590	4590	4590	29
614	20230728	103500	144722560	4610	4580	4610	4580	1128
615	20230728	103400	139534325	4585	4585	4585	4585	0
616	20230728	103300	139534325	4585	4590	4595	4585	61
617	20230728	103200	139254620	4600	4600	4600	4600	0
618	20230728	103100	139254620	4600	4600	4600	4600	10
619	20230728	103000	139208620	4595	4575	4595	4575	136
620	20230728	102900	138583720	4595	4595	4595	4595	15
621	20230728	102800	138514795	4595	4595	4595	4595	0
622	20230728	102700	138514795	4595	4575	4595	4575	105
623	20230728	102600	138033320	4575	4575	4575	4575	507
624	20230728	102500	135713795	4575	4575	4575	4575	189
625	20230728	102400	134849120	4600	4600	4600	4600	21
626	20230728	102300	134752520	4605	4605	4605	4605	0
627	20230728	102200	134752520	4605	4605	4605	4605	0
628	20230728	102100	134752520	4605	4580	4605	4570	1123
629	20230728	102000	129611020	4535	4605	4605	4535	700
630	20230728	101900	126402840	4605	4605	4605	4605	1
631	20230728	101800	126398235	4635	4635	4635	4635	147
632	20230728	101700	125716890	4625	4625	4625	4625	44
633	20230728	101600	125513390	4635	4635	4635	4635	6
634	20230728	101500	125485580	4635	4625	4635	4625	55
635	20230728	101400	125231155	4625	4625	4625	4625	4
636	20230728	101300	125212655	4625	4625	4625	4625	34
637	20230728	101200	125055405	4620	4610	4620	4610	459
638	20230728	101100	122934925	4605	4595	4605	4595	977
639	20230728	101000	118440645	4595	4595	4595	4595	10
640	20230728	100900	118394695	4595	4595	4595	4595	59
641	20230728	100800	118123590	4595	4595	4595	4595	0
642	20230728	100700	118123590	4595	4595	4595	4595	110
643	20230728	100600	117618140	4575	4575	4575	4575	105
644	20230728	100500	117137765	4550	4580	4580	4550	4995
645	20230728	100400	94374030	4580	4580	4580	4580	10
646	20230728	100300	94328230	4630	4605	4635	4600	117
647	20230728	100200	93789580	4620	4595	4620	4595	580
648	20230728	100100	91115915	4585	4585	4585	4585	210
649	20230728	100000	90153065	4580	4555	4580	4550	2075
650	20230728	095900	80708810	4550	4550	4555	4550	3000
651	20230728	095800	67058645	4555	4555	4555	4555	0
652	20230728	095700	67058645	4555	4555	4555	4550	304
653	20230728	095600	65674495	4550	4550	4550	4550	0
654	20230728	095500	65674495	4550	4550	4550	4550	0
655	20230728	095400	65674495	4550	4550	4550	4550	0
656	20230728	095300	65674495	4550	4550	4550	4550	0
657	20230728	095200	65674495	4550	4550	4550	4550	0
658	20230728	095100	65674495	4550	4555	4555	4550	1140
659	20230728	095000	60486610	4550	4550	4550	4550	0
660	20230728	094900	60486610	4550	4550	4550	4550	0
661	20230728	094800	60486610	4550	4575	4575	4550	1307
662	20230728	094700	54536110	4575	4575	4580	4575	551
663	20230728	094600	52013055	4565	4555	4575	4555	2382
664	20230728	094500	41145210	4575	4575	4575	4575	0
665	20230728	094400	41145210	4575	4555	4575	4555	210
666	20230728	094300	40186660	4550	4550	4550	4550	165
667	20230728	094200	39435910	4550	4570	4570	4550	804
668	20230728	094100	35761650	4570	4570	4570	4570	257
669	20230728	094000	34587160	4580	4580	4580	4580	7
670	20230728	093900	34555100	4580	4580	4580	4580	15
671	20230728	093800	34486400	4580	4570	4580	4570	66
672	20230728	093700	34184470	4570	4570	4570	4570	33
673	20230728	093600	34033660	4550	4550	4550	4550	40
674	20230728	093500	33851660	4570	4550	4570	4550	201
675	20230728	093400	32937090	4570	4550	4570	4550	11
676	20230728	093300	32887020	4550	4550	4550	4550	0
677	20230728	093200	32887020	4550	4570	4570	4550	371
678	20230728	093100	31197450	4570	4570	4570	4570	1
679	20230728	093000	31192880	4560	4570	4570	4560	2
680	20230728	092900	31183750	4570	4570	4570	4570	0
681	20230728	092800	31183750	4570	4570	4570	4570	0
682	20230728	092700	31183750	4570	4570	4570	4570	1
683	20230728	092600	31179180	4570	4570	4570	4570	0
684	20230728	092500	31179180	4570	4570	4575	4570	105
685	20230728	092400	30699220	4550	4550	4550	4550	50
686	20230728	092300	30471720	4550	4575	4575	4550	28
687	20230728	092200	30344295	4550	4555	4555	4550	89
688	20230728	092100	29939045	4555	4555	4555	4555	90
689	20230728	092000	29529095	4555	4555	4555	4555	100
690	20230728	091900	29073595	4545	4530	4545	4530	513
691	20230728	091800	26747950	4530	4530	4530	4530	104
692	20230728	091700	26276830	4530	4530	4530	4530	479
693	20230728	091600	24106960	4540	4540	4540	4530	373
694	20230728	091500	22417250	4540	4550	4550	4540	1696
695	20230728	091400	14713385	4575	4540	4575	4540	302
696	20230728	091300	13342235	4520	4525	4535	4520	204
697	20230728	091200	12417435	4530	4540	4540	4530	112
698	20230728	091100	11909365	4530	4530	4530	4530	2
699	20230728	091000	11900305	4530	4530	4530	4530	381
700	20230728	090900	10174375	4510	4520	4520	4510	531
701	20230728	090800	7779480	4530	4530	4530	4530	39
702	20230728	090700	7602810	4530	4530	4530	4530	0
703	20230728	090600	7602810	4530	4525	4530	4520	73
704	20230728	090500	7272135	4530	4530	4530	4530	1
705	20230728	090400	7267605	4520	4520	4520	4520	64
706	20230728	090300	6978325	4510	4530	4530	4510	23
707	20230728	090200	6874540	4530	4530	4530	4530	166
708	20230728	090100	6122560	4530	4530	4530	4530	217
709	20230728	090000	5139550	4530	4650	4650	4530	1116