KissMeData/276040/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	202800	710836160	9200	9200	9200	9200	411
3	20230728	202700	710836160	9200	9200	9200	9200	0
4	20230728	202600	710836160	9200	9200	9200	9200	0
5	20230728	202500	710836160	9200	9200	9200	9200	0
6	20230728	202400	710836160	9200	9200	9200	9200	0
7	20230728	202300	710836160	9200	9200	9200	9200	0
8	20230728	202200	710836160	9200	9200	9200	9200	0
9	20230728	202100	710836160	9200	9200	9200	9200	0
10	20230728	202000	710836160	9200	9200	9200	9200	0
11	20230728	201900	710836160	9200	9200	9200	9200	0
12	20230728	201800	710836160	9200	9200	9200	9200	0
13	20230728	201700	710836160	9200	9200	9200	9200	0
14	20230728	201600	710836160	9200	9200	9200	9200	0
15	20230728	201500	710836160	9200	9200	9200	9200	0
16	20230728	201400	710836160	9200	9200	9200	9200	0
17	20230728	201300	710836160	9200	9200	9200	9200	0
18	20230728	201200	710836160	9200	9200	9200	9200	0
19	20230728	201100	710836160	9200	9200	9200	9200	0
20	20230728	201000	710836160	9200	9200	9200	9200	0
21	20230728	200900	710836160	9200	9200	9200	9200	0
22	20230728	200800	710836160	9200	9200	9200	9200	0
23	20230728	200700	710836160	9200	9200	9200	9200	0
24	20230728	200600	710836160	9200	9200	9200	9200	0
25	20230728	200500	710836160	9200	9200	9200	9200	0
26	20230728	200400	710836160	9200	9200	9200	9200	0
27	20230728	200300	710836160	9200	9200	9200	9200	0
28	20230728	200200	710836160	9200	9200	9200	9200	0
29	20230728	200100	710836160	9200	9200	9200	9200	0
30	20230728	200000	710836160	9200	9200	9200	9200	0
31	20230728	195900	710836160	9200	9200	9200	9200	0
32	20230728	195800	710836160	9200	9200	9200	9200	411
33	20230728	195700	710836160	9200	9200	9200	9200	0
34	20230728	195600	710836160	9200	9200	9200	9200	0
35	20230728	195500	710836160	9200	9200	9200	9200	0
36	20230728	195400	710836160	9200	9200	9200	9200	0
37	20230728	195300	710836160	9200	9200	9200	9200	0
38	20230728	195200	710836160	9200	9200	9200	9200	0
39	20230728	195100	710836160	9200	9200	9200	9200	0
40	20230728	195000	710836160	9200	9200	9200	9200	0
41	20230728	194900	710836160	9200	9200	9200	9200	0
42	20230728	194800	710836160	9200	9200	9200	9200	0
43	20230728	194700	710836160	9200	9200	9200	9200	0
44	20230728	194600	710836160	9200	9200	9200	9200	0
45	20230728	194500	710836160	9200	9200	9200	9200	0
46	20230728	194400	710836160	9200	9200	9200	9200	0
47	20230728	194300	710836160	9200	9200	9200	9200	0
48	20230728	194200	710836160	9200	9200	9200	9200	0
49	20230728	194100	710836160	9200	9200	9200	9200	0
50	20230728	194000	710836160	9200	9200	9200	9200	0
51	20230728	193900	710836160	9200	9200	9200	9200	0
52	20230728	193800	710836160	9200	9200	9200	9200	0
53	20230728	193700	710836160	9200	9200	9200	9200	0
54	20230728	193600	710836160	9200	9200	9200	9200	0
55	20230728	193500	710836160	9200	9200	9200	9200	0
56	20230728	193400	710836160	9200	9200	9200	9200	0
57	20230728	193300	710836160	9200	9200	9200	9200	0
58	20230728	193200	710836160	9200	9200	9200	9200	0
59	20230728	193100	710836160	9200	9200	9200	9200	0
60	20230728	193000	710836160	9200	9200	9200	9200	0
61	20230728	192900	710836160	9200	9200	9200	9200	0
62	20230728	192800	710836160	9200	9200	9200	9200	411
63	20230728	192700	710836160	9200	9200	9200	9200	0
64	20230728	192600	710836160	9200	9200	9200	9200	0
65	20230728	192500	710836160	9200	9200	9200	9200	0
66	20230728	192400	710836160	9200	9200	9200	9200	0
67	20230728	192300	710836160	9200	9200	9200	9200	0
68	20230728	192200	710836160	9200	9200	9200	9200	0
69	20230728	192100	710836160	9200	9200	9200	9200	0
70	20230728	192000	710836160	9200	9200	9200	9200	0
71	20230728	191900	710836160	9200	9200	9200	9200	0
72	20230728	191800	710836160	9200	9200	9200	9200	0
73	20230728	191700	710836160	9200	9200	9200	9200	0
74	20230728	191600	710836160	9200	9200	9200	9200	0
75	20230728	191500	710836160	9200	9200	9200	9200	0
76	20230728	191400	710836160	9200	9200	9200	9200	0
77	20230728	191300	710836160	9200	9200	9200	9200	0
78	20230728	191200	710836160	9200	9200	9200	9200	0
79	20230728	191100	710836160	9200	9200	9200	9200	0
80	20230728	191000	710836160	9200	9200	9200	9200	0
81	20230728	190900	710836160	9200	9200	9200	9200	0
82	20230728	190800	710836160	9200	9200	9200	9200	0
83	20230728	190700	710836160	9200	9200	9200	9200	0
84	20230728	190600	710836160	9200	9200	9200	9200	0
85	20230728	190500	710836160	9200	9200	9200	9200	0
86	20230728	190400	710836160	9200	9200	9200	9200	0
87	20230728	190300	710836160	9200	9200	9200	9200	0
88	20230728	190200	710836160	9200	9200	9200	9200	0
89	20230728	190100	710836160	9200	9200	9200	9200	0
90	20230728	190000	710836160	9200	9200	9200	9200	0
91	20230728	185900	710836160	9200	9200	9200	9200	0
92	20230728	185800	710836160	9200	9200	9200	9200	411
93	20230728	185700	710836160	9200	9200	9200	9200	0
94	20230728	185600	710836160	9200	9200	9200	9200	0
95	20230728	185500	710836160	9200	9200	9200	9200	0
96	20230728	185400	710836160	9200	9200	9200	9200	0
97	20230728	185300	710836160	9200	9200	9200	9200	0
98	20230728	185200	710836160	9200	9200	9200	9200	0
99	20230728	185100	710836160	9200	9200	9200	9200	0
100	20230728	185000	710836160	9200	9200	9200	9200	0
101	20230728	184900	710836160	9200	9200	9200	9200	0
102	20230728	184800	710836160	9200	9200	9200	9200	0
103	20230728	184700	710836160	9200	9200	9200	9200	0
104	20230728	184600	710836160	9200	9200	9200	9200	0
105	20230728	184500	710836160	9200	9200	9200	9200	0
106	20230728	184400	710836160	9200	9200	9200	9200	0
107	20230728	184300	710836160	9200	9200	9200	9200	0
108	20230728	184200	710836160	9200	9200	9200	9200	0
109	20230728	184100	710836160	9200	9200	9200	9200	0
110	20230728	184000	710836160	9200	9200	9200	9200	0
111	20230728	183900	710836160	9200	9200	9200	9200	0
112	20230728	183800	710836160	9200	9200	9200	9200	0
113	20230728	183700	710836160	9200	9200	9200	9200	0
114	20230728	183600	710836160	9200	9200	9200	9200	0
115	20230728	183500	710836160	9200	9200	9200	9200	0
116	20230728	183400	710836160	9200	9200	9200	9200	0
117	20230728	183300	710836160	9200	9200	9200	9200	0
118	20230728	183200	710836160	9200	9200	9200	9200	0
119	20230728	183100	710836160	9200	9200	9200	9200	0
120	20230728	183000	710836160	9200	9200	9200	9200	0
121	20230728	182900	710836160	9200	9200	9200	9200	0
122	20230728	182800	710836160	9200	9200	9200	9200	411
123	20230728	182700	710836160	9200	9200	9200	9200	0
124	20230728	182600	710836160	9200	9200	9200	9200	0
125	20230728	182500	710836160	9200	9200	9200	9200	0
126	20230728	182400	710836160	9200	9200	9200	9200	0
127	20230728	182300	710836160	9200	9200	9200	9200	0
128	20230728	182200	710836160	9200	9200	9200	9200	0
129	20230728	182100	710836160	9200	9200	9200	9200	0
130	20230728	182000	710836160	9200	9200	9200	9200	0
131	20230728	181900	710836160	9200	9200	9200	9200	0
132	20230728	181800	710836160	9200	9200	9200	9200	0
133	20230728	181700	710836160	9200	9200	9200	9200	0
134	20230728	181600	710836160	9200	9200	9200	9200	0
135	20230728	181500	710836160	9200	9200	9200	9200	0
136	20230728	181400	710836160	9200	9200	9200	9200	0
137	20230728	181300	710836160	9200	9200	9200	9200	0
138	20230728	181200	710836160	9200	9200	9200	9200	0
139	20230728	181100	710836160	9200	9200	9200	9200	0
140	20230728	181000	710836160	9200	9200	9200	9200	0
141	20230728	180900	710836160	9200	9200	9200	9200	0
142	20230728	180800	710836160	9200	9200	9200	9200	0
143	20230728	180700	710836160	9200	9200	9200	9200	0
144	20230728	180600	710836160	9200	9200	9200	9200	0
145	20230728	180500	710836160	9200	9200	9200	9200	0
146	20230728	180400	710836160	9200	9200	9200	9200	0
147	20230728	180300	710836160	9200	9200	9200	9200	0
148	20230728	180200	710836160	9200	9200	9200	9200	0
149	20230728	180100	710836160	9200	9200	9200	9200	0
150	20230728	180000	710836160	9200	9200	9200	9200	0
151	20230728	175900	710836160	9200	9200	9200	9200	0
152	20230728	175800	710836160	9200	9200	9200	9200	411
153	20230728	175700	710836160	9200	9200	9200	9200	0
154	20230728	175600	710836160	9200	9200	9200	9200	0
155	20230728	175500	710836160	9200	9200	9200	9200	0
156	20230728	175400	710836160	9200	9200	9200	9200	0
157	20230728	175300	710836160	9200	9200	9200	9200	0
158	20230728	175200	710836160	9200	9200	9200	9200	0
159	20230728	175100	710836160	9200	9200	9200	9200	0
160	20230728	175000	710836160	9200	9200	9200	9200	0
161	20230728	174900	710836160	9200	9200	9200	9200	0
162	20230728	174800	710836160	9200	9200	9200	9200	0
163	20230728	174700	710836160	9200	9200	9200	9200	0
164	20230728	174600	710836160	9200	9200	9200	9200	0
165	20230728	174500	710836160	9200	9200	9200	9200	0
166	20230728	174400	710836160	9200	9200	9200	9200	0
167	20230728	174300	710836160	9200	9200	9200	9200	0
168	20230728	174200	710836160	9200	9200	9200	9200	0
169	20230728	174100	710836160	9200	9200	9200	9200	0
170	20230728	174000	710836160	9200	9200	9200	9200	0
171	20230728	173900	710836160	9200	9200	9200	9200	0
172	20230728	173800	710836160	9200	9200	9200	9200	0
173	20230728	173700	710836160	9200	9200	9200	9200	0
174	20230728	173600	710836160	9200	9200	9200	9200	0
175	20230728	173500	710836160	9200	9200	9200	9200	0
176	20230728	173400	710836160	9200	9200	9200	9200	0
177	20230728	173300	710836160	9200	9200	9200	9200	0
178	20230728	173200	710836160	9200	9200	9200	9200	0
179	20230728	173100	710836160	9200	9200	9200	9200	0
180	20230728	173000	710836160	9200	9200	9200	9200	0
181	20230728	172900	710836160	9200	9200	9200	9200	0
182	20230728	172800	710836160	9200	9200	9200	9200	411
183	20230728	172700	710836160	9200	9200	9200	9200	0
184	20230728	172600	710836160	9200	9200	9200	9200	0
185	20230728	172500	710836160	9200	9200	9200	9200	0
186	20230728	172400	710836160	9200	9200	9200	9200	0
187	20230728	172300	710836160	9200	9200	9200	9200	0
188	20230728	172200	710836160	9200	9200	9200	9200	0
189	20230728	172100	710836160	9200	9200	9200	9200	0
190	20230728	172000	710836160	9200	9200	9200	9200	0
191	20230728	171900	710836160	9200	9200	9200	9200	0
192	20230728	171800	710836160	9200	9200	9200	9200	0
193	20230728	171700	710836160	9200	9200	9200	9200	0
194	20230728	171600	710836160	9200	9200	9200	9200	0
195	20230728	171500	710836160	9200	9200	9200	9200	0
196	20230728	171400	710836160	9200	9200	9200	9200	0
197	20230728	171300	710836160	9200	9200	9200	9200	0
198	20230728	171200	710836160	9200	9200	9200	9200	0
199	20230728	171100	710836160	9200	9200	9200	9200	0
200	20230728	171000	710836160	9200	9200	9200	9200	0
201	20230728	170900	710836160	9200	9200	9200	9200	0
202	20230728	170800	710836160	9200	9200	9200	9200	0
203	20230728	170700	710836160	9200	9200	9200	9200	0
204	20230728	170600	710836160	9200	9200	9200	9200	0
205	20230728	170500	710836160	9200	9200	9200	9200	0
206	20230728	170400	710836160	9200	9200	9200	9200	0
207	20230728	170300	710836160	9200	9200	9200	9200	0
208	20230728	170200	710836160	9200	9200	9200	9200	0
209	20230728	170100	710836160	9200	9200	9200	9200	0
210	20230728	170000	710836160	9200	9200	9200	9200	0
211	20230728	165900	710836160	9200	9200	9200	9200	0
212	20230728	165800	710836160	9200	9200	9200	9200	411
213	20230728	165700	710836160	9200	9200	9200	9200	0
214	20230728	165600	710836160	9200	9200	9200	9200	0
215	20230728	165500	710836160	9200	9200	9200	9200	0
216	20230728	165400	710836160	9200	9200	9200	9200	0
217	20230728	165300	710836160	9200	9200	9200	9200	0
218	20230728	165200	710836160	9200	9200	9200	9200	0
219	20230728	165100	710836160	9200	9200	9200	9200	0
220	20230728	165000	710836160	9200	9200	9200	9200	0
221	20230728	164900	710836160	9200	9200	9200	9200	0
222	20230728	164800	710836160	9200	9200	9200	9200	0
223	20230728	164700	710836160	9200	9200	9200	9200	0
224	20230728	164600	710836160	9200	9200	9200	9200	0
225	20230728	164500	710836160	9200	9200	9200	9200	0
226	20230728	164400	710836160	9200	9200	9200	9200	0
227	20230728	164300	710836160	9200	9200	9200	9200	0
228	20230728	164200	710836160	9200	9200	9200	9200	0
229	20230728	164100	710836160	9200	9200	9200	9200	0
230	20230728	164000	710836160	9200	9200	9200	9200	0
231	20230728	163900	710836160	9200	9200	9200	9200	0
232	20230728	163800	710836160	9200	9200	9200	9200	0
233	20230728	163700	710836160	9200	9200	9200	9200	0
234	20230728	163600	710836160	9200	9200	9200	9200	0
235	20230728	163500	710836160	9200	9200	9200	9200	0
236	20230728	163400	710836160	9200	9200	9200	9200	0
237	20230728	163300	710836160	9200	9200	9200	9200	0
238	20230728	163200	710836160	9200	9200	9200	9200	0
239	20230728	163100	710836160	9200	9200	9200	9200	0
240	20230728	163000	710836160	9200	9200	9200	9200	0
241	20230728	162900	710836160	9200	9200	9200	9200	0
242	20230728	162800	710836160	9200	9200	9200	9200	411
243	20230728	162700	710836160	9200	9200	9200	9200	0
244	20230728	162600	710836160	9200	9200	9200	9200	0
245	20230728	162500	710836160	9200	9200	9200	9200	0
246	20230728	162400	710836160	9200	9200	9200	9200	0
247	20230728	162300	710836160	9200	9200	9200	9200	0
248	20230728	162200	710836160	9200	9200	9200	9200	0
249	20230728	162100	710836160	9200	9200	9200	9200	0
250	20230728	162000	710836160	9200	9200	9200	9200	0
251	20230728	161900	710836160	9200	9200	9200	9200	0
252	20230728	161800	710836160	9200	9200	9200	9200	0
253	20230728	161700	710836160	9200	9200	9200	9200	0
254	20230728	161600	710836160	9200	9200	9200	9200	0
255	20230728	161500	710836160	9200	9200	9200	9200	0
256	20230728	161400	710836160	9200	9200	9200	9200	0
257	20230728	161300	710836160	9200	9200	9200	9200	0
258	20230728	161200	710836160	9200	9200	9200	9200	0
259	20230728	161100	710836160	9200	9200	9200	9200	0
260	20230728	161000	710836160	9200	9200	9200	9200	0
261	20230728	160900	710836160	9200	9200	9200	9200	0
262	20230728	160800	710836160	9200	9200	9200	9200	0
263	20230728	160700	710836160	9200	9200	9200	9200	0
264	20230728	160600	710836160	9200	9200	9200	9200	0
265	20230728	160500	710836160	9200	9200	9200	9200	0
266	20230728	160400	710836160	9200	9200	9200	9200	0
267	20230728	160300	710836160	9200	9200	9200	9200	0
268	20230728	160200	710836160	9200	9200	9200	9200	0
269	20230728	160100	710836160	9200	9200	9200	9200	0
270	20230728	160000	710836160	9200	9200	9200	9200	0
271	20230728	155900	710836160	9200	9200	9200	9200	0
272	20230728	155800	710836160	9200	9200	9200	9200	411
273	20230728	155700	710836160	9200	9200	9200	9200	0
274	20230728	155600	710836160	9200	9200	9200	9200	0
275	20230728	155500	710836160	9200	9200	9200	9200	0
276	20230728	155400	710836160	9200	9200	9200	9200	0
277	20230728	155300	710836160	9200	9200	9200	9200	0
278	20230728	155200	710836160	9200	9200	9200	9200	0
279	20230728	155100	710836160	9200	9200	9200	9200	0
280	20230728	155000	710836160	9200	9200	9200	9200	0
281	20230728	154900	710836160	9200	9200	9200	9200	0
282	20230728	154800	710836160	9200	9200	9200	9200	0
283	20230728	154700	710836160	9200	9200	9200	9200	0
284	20230728	154600	710836160	9200	9200	9200	9200	0
285	20230728	154500	710836160	9200	9200	9200	9200	0
286	20230728	154400	710836160	9200	9200	9200	9200	0
287	20230728	154300	710836160	9200	9200	9200	9200	0
288	20230728	154200	710836160	9200	9200	9200	9200	0
289	20230728	154100	710836160	9200	9200	9200	9200	0
290	20230728	154000	710836160	9200	9200	9200	9200	0
291	20230728	153900	710836160	9200	9200	9200	9200	0
292	20230728	153800	710836160	9200	9200	9200	9200	0
293	20230728	153700	710836160	9200	9200	9200	9200	0
294	20230728	153600	710836160	9200	9200	9200	9200	0
295	20230728	153500	710836160	9200	9200	9200	9200	0
296	20230728	153400	710836160	9200	9200	9200	9200	0
297	20230728	153300	710836160	9200	9200	9200	9200	0
298	20230728	153200	710836160	9200	9200	9200	9200	0
299	20230728	153100	710836160	9200	9200	9200	9200	0
300	20230728	153000	710836160	9200	9200	9200	9200	411
301	20230728	152900	707054960	9180	9180	9180	9180	0
302	20230728	152800	707054960	9180	9180	9180	9180	0
303	20230728	152700	707054960	9180	9180	9180	9180	0
304	20230728	152600	707054960	9180	9180	9180	9180	0
305	20230728	152500	707054960	9180	9180	9180	9180	0
306	20230728	152400	707054960	9180	9180	9180	9180	0
307	20230728	152300	707054960	9180	9180	9180	9180	0
308	20230728	152200	707054960	9180	9180	9180	9180	0
309	20230728	152100	707054960	9180	9180	9180	9180	0
310	20230728	152000	707054960	9180	9180	9180	9180	0
311	20230728	151900	707054960	9180	9200	9200	9180	65
312	20230728	151800	706457640	9180	9180	9180	9180	415
313	20230728	151700	702647940	9180	9180	9180	9180	100
314	20230728	151600	701729940	9190	9190	9190	9190	0
315	20230728	151500	701729940	9190	9190	9190	9160	107
316	20230728	151400	700746820	9190	9190	9190	9190	78
317	20230728	151300	700030000	9190	9180	9190	9180	1363
318	20230728	151200	687507660	9170	9170	9170	9170	110
319	20230728	151100	686498960	9150	9150	9150	9150	0
320	20230728	151000	686498960	9150	9150	9150	9150	0
321	20230728	150900	686498960	9150	9150	9150	9150	28
322	20230728	150800	686242760	9150	9160	9160	9150	1000
323	20230728	150700	677092070	9160	9160	9160	9160	80
324	20230728	150600	676359270	9190	9190	9190	9190	0
325	20230728	150500	676359270	9190	9190	9190	9190	2
326	20230728	150400	676340890	9190	9190	9190	9190	1
327	20230728	150300	676331700	9160	9190	9190	9160	303
328	20230728	150200	673556120	9190	9190	9190	9190	0
329	20230728	150100	673556120	9190	9190	9190	9190	38
330	20230728	150000	673206900	9170	9170	9190	9160	177
331	20230728	145900	671584340	9170	9170	9170	9170	14
332	20230728	145800	671455960	9170	9170	9170	9170	0
333	20230728	145700	671455960	9170	9170	9170	9170	0
334	20230728	145600	671455960	9170	9180	9180	9170	499
335	20230728	145500	666877030	9160	9160	9160	9160	0
336	20230728	145400	666877030	9160	9160	9160	9160	0
337	20230728	145300	666877030	9160	9170	9170	9160	14
338	20230728	145200	666748780	9160	9180	9180	9160	1208
339	20230728	145100	655661990	9190	9190	9190	9190	12
340	20230728	145000	655551710	9190	9190	9190	9190	4
341	20230728	144900	655514950	9200	9200	9200	9200	1
342	20230728	144800	655505750	9170	9180	9180	9170	205
343	20230728	144700	653625730	9180	9180	9180	9180	0
344	20230728	144600	653625730	9180	9180	9180	9180	237
345	20230728	144500	651450070	9160	9170	9170	9160	235
346	20230728	144400	649295850	9180	9180	9180	9180	0
347	20230728	144300	649295850	9180	9180	9180	9180	0
348	20230728	144200	649295850	9180	9180	9180	9180	0
349	20230728	144100	649295850	9180	9190	9190	9180	226
350	20230728	144000	647220320	9190	9200	9200	9190	58
351	20230728	143900	646687200	9200	9200	9200	9200	20
352	20230728	143800	646503200	9190	9180	9190	9180	607
353	20230728	143700	640924940	9170	9180	9180	9170	199
354	20230728	143600	639099950	9180	9170	9180	9170	407
355	20230728	143500	635366690	9170	9170	9170	9170	0
356	20230728	143400	635366690	9170	9170	9170	9170	0
357	20230728	143300	635366690	9170	9170	9170	9170	0
358	20230728	143200	635366690	9170	9160	9170	9160	617
359	20230728	143100	629708970	9160	9160	9160	9160	0
360	20230728	143000	629708970	9160	9170	9170	9160	6
361	20230728	142900	629654000	9170	9170	9170	9170	14
362	20230728	142800	629525620	9170	9170	9170	9170	0
363	20230728	142700	629525620	9170	9170	9170	9170	0
364	20230728	142600	629525620	9170	9170	9170	9170	713
365	20230728	142500	622987410	9160	9160	9160	9160	0
366	20230728	142400	622987410	9160	9160	9160	9160	14
367	20230728	142300	622859170	9160	9160	9160	9160	4
368	20230728	142200	622822530	9160	9170	9170	9160	294
369	20230728	142100	620129480	9160	9160	9160	9160	33
370	20230728	142000	619827200	9160	9160	9160	9160	0
371	20230728	141900	619827200	9160	9160	9160	9160	4
372	20230728	141800	619790560	9150	9160	9160	9150	1024
373	20230728	141700	610411840	9160	9160	9160	9160	293
374	20230728	141600	607727960	9170	9170	9170	9170	0
375	20230728	141500	607727960	9170	9170	9170	9170	6
376	20230728	141400	607672940	9170	9170	9170	9170	0
377	20230728	141300	607672940	9170	9170	9170	9170	300
378	20230728	141200	604921940	9180	9180	9180	9180	8
379	20230728	141100	604848500	9180	9180	9180	9180	645
380	20230728	141000	598927400	9180	9180	9180	9180	14
381	20230728	140900	598798880	9180	9200	9200	9180	841
382	20230728	140800	591070050	9210	9210	9210	9210	57
383	20230728	140700	590545080	9230	9230	9230	9230	0
384	20230728	140600	590545080	9230	9230	9230	9230	0
385	20230728	140500	590545080	9230	9210	9230	9210	29
386	20230728	140400	590277970	9210	9200	9210	9200	522
387	20230728	140300	585471470	9200	9200	9200	9200	40
388	20230728	140200	585103470	9190	9190	9190	9190	14
389	20230728	140100	584974810	9180	9180	9180	9180	0
390	20230728	140000	584974810	9180	9230	9230	9180	14
391	20230728	135900	584845750	9230	9230	9230	9230	0
392	20230728	135800	584845750	9230	9230	9230	9230	0
393	20230728	135700	584845750	9230	9210	9230	9210	168
394	20230728	135600	583297130	9210	9200	9220	9200	363
395	20230728	135500	579954740	9200	9200	9200	9200	0
396	20230728	135400	579954740	9200	9200	9200	9200	0
397	20230728	135300	579954740	9200	9180	9200	9180	44
398	20230728	135200	579550420	9170	9180	9180	9170	199
399	20230728	135100	577725540	9180	9160	9180	9160	69
400	20230728	135000	577092660	9150	9150	9150	9150	0
401	20230728	134900	577092660	9150	9150	9150	9150	193
402	20230728	134800	575326710	9160	9160	9160	9160	0
403	20230728	134700	575326710	9160	9160	9160	9160	443
404	20230728	134600	571268830	9160	9180	9180	9160	408
405	20230728	134500	567528050	9180	9190	9190	9180	339
406	20230728	134400	564412680	9190	9190	9190	9190	0
407	20230728	134300	564412680	9190	9190	9190	9190	60
408	20230728	134200	563861280	9200	9200	9200	9200	0
409	20230728	134100	563861280	9200	9190	9200	9190	319
410	20230728	134000	560928670	9190	9190	9190	9190	14
411	20230728	133900	560800010	9190	9190	9190	9190	0
412	20230728	133800	560800010	9190	9190	9190	9190	14
413	20230728	133700	560671350	9190	9200	9200	9190	243
414	20230728	133600	558437830	9200	9200	9200	9200	0
415	20230728	133500	558437830	9200	9200	9200	9200	10
416	20230728	133400	558345830	9200	9200	9200	9200	0
417	20230728	133300	558345830	9200	9200	9200	9200	351
418	20230728	133200	555116630	9200	9200	9200	9200	3
419	20230728	133100	555089030	9200	9200	9200	9200	0
420	20230728	133000	555089030	9200	9190	9200	9190	44
421	20230728	132900	554684590	9190	9180	9190	9180	301
422	20230728	132800	551921270	9180	9180	9180	9180	0
423	20230728	132700	551921270	9180	9180	9180	9180	131
424	20230728	132600	550718690	9190	9210	9210	9190	105
425	20230728	132500	549751840	9210	9210	9210	9210	0
426	20230728	132400	549751840	9210	9210	9210	9210	10
427	20230728	132300	549659740	9220	9220	9220	9220	0
428	20230728	132200	549659740	9220	9220	9220	9220	0
429	20230728	132100	549659740	9220	9210	9220	9210	73
430	20230728	132000	548987230	9200	9180	9200	9180	1901
431	20230728	131900	531535150	9190	9200	9200	9190	52
432	20230728	131800	531056760	9200	9200	9200	9200	0
433	20230728	131700	531056760	9200	9190	9200	9190	416
434	20230728	131600	527231560	9190	9200	9200	9190	29
435	20230728	131500	526964900	9190	9190	9190	9190	180
436	20230728	131400	525310700	9190	9190	9190	9190	0
437	20230728	131300	525310700	9190	9190	9190	9190	107
438	20230728	131200	524327370	9190	9190	9190	9190	100
439	20230728	131100	523408370	9200	9200	9200	9200	0
440	20230728	131000	523408370	9200	9190	9200	9190	201
441	20230728	130900	521560880	9190	9190	9190	9190	1
442	20230728	130800	521551690	9190	9190	9190	9190	390
443	20230728	130700	517967590	9190	9190	9190	9190	21
444	20230728	130600	517774600	9190	9190	9190	9190	0
445	20230728	130500	517774600	9190	9190	9190	9190	121
446	20230728	130400	516662610	9190	9190	9190	9190	216
447	20230728	130300	514677570	9190	9190	9190	9190	13
448	20230728	130200	514558100	9190	9190	9190	9190	0
449	20230728	130100	514558100	9190	9180	9190	9180	212
450	20230728	130000	512609900	9180	9180	9180	9180	14
451	20230728	125900	512481380	9180	9180	9180	9180	0
452	20230728	125800	512481380	9180	9180	9180	9180	0
453	20230728	125700	512481380	9180	9180	9180	9180	14
454	20230728	125600	512352860	9180	9180	9180	9180	238
455	20230728	125500	510168020	9180	9190	9190	9180	399
456	20230728	125400	506501220	9190	9190	9190	9190	0
457	20230728	125300	506501220	9190	9200	9200	9190	342
458	20230728	125200	503356350	9200	9200	9200	9200	14
459	20230728	125100	503227550	9200	9200	9200	9200	0
460	20230728	125000	503227550	9200	9200	9200	9200	0
461	20230728	124900	503227550	9200	9200	9200	9200	28
462	20230728	124800	502969950	9200	9200	9200	9200	0
463	20230728	124700	502969950	9200	9200	9200	9200	0
464	20230728	124600	502969950	9200	9200	9200	9200	44
465	20230728	124500	502565150	9220	9220	9220	9220	152
466	20230728	124400	501163710	9220	9220	9220	9220	189
467	20230728	124300	499421130	9240	9240	9240	9240	98
468	20230728	124200	498515610	9230	9250	9250	9230	381
469	20230728	124100	494995720	9250	9260	9260	9250	164
470	20230728	124000	493477910	9270	9280	9280	9270	60
471	20230728	123900	492921410	9260	9250	9260	9250	87
472	20230728	123800	492115960	9240	9240	9240	9230	214
473	20230728	123700	490138730	9260	9260	9260	9260	0
474	20230728	123600	490138730	9260	9260	9260	9260	0
475	20230728	123500	490138730	9260	9260	9260	9260	106
476	20230728	123400	489157170	9260	9260	9260	9260	61
477	20230728	123300	488592310	9270	9270	9270	9270	1
478	20230728	123200	488583040	9270	9270	9270	9270	55
479	20230728	123100	488073190	9270	9270	9270	9270	445
480	20230728	123000	483948040	9250	9250	9260	9250	474
481	20230728	122900	479562540	9210	9230	9240	9210	565
482	20230728	122800	474347420	9200	9200	9200	9200	14
483	20230728	122700	474218620	9200	9200	9200	9200	348
484	20230728	122600	471017020	9240	9240	9240	9240	1
485	20230728	122500	471007780	9200	9230	9230	9200	120
486	20230728	122400	469900210	9220	9210	9220	9210	369
487	20230728	122300	466498690	9200	9200	9200	9200	174
488	20230728	122200	464897890	9200	9200	9200	9200	14
489	20230728	122100	464769090	9200	9200	9200	9200	0
490	20230728	122000	464769090	9200	9200	9200	9200	171
491	20230728	121900	463195890	9200	9200	9200	9200	20
492	20230728	121800	463011890	9210	9190	9210	9190	66
493	20230728	121700	462405330	9210	9190	9210	9190	20
494	20230728	121600	462221510	9190	9190	9190	9190	0
495	20230728	121500	462221510	9190	9190	9190	9190	298
496	20230728	121400	459482890	9180	9180	9180	9180	13
497	20230728	121300	459363550	9190	9190	9190	9190	0
498	20230728	121200	459363550	9190	9190	9190	9190	102
499	20230728	121100	458426170	9200	9200	9200	9200	9
500	20230728	121000	458343370	9200	9200	9200	9200	0
501	20230728	120900	458343370	9200	9200	9200	9200	222
502	20230728	120800	456300970	9200	9200	9200	9200	1
503	20230728	120700	456291770	9210	9210	9210	9210	1
504	20230728	120600	456282560	9210	9210	9210	9210	0
505	20230728	120500	456282560	9210	9180	9210	9180	287
506	20230728	120400	453641070	9180	9180	9180	9180	351
507	20230728	120300	450418890	9190	9190	9190	9190	1
508	20230728	120200	450409700	9190	9190	9190	9190	0
509	20230728	120100	450409700	9190	9190	9190	9190	1
510	20230728	120000	450400510	9210	9210	9210	9210	16
511	20230728	115900	450253150	9210	9210	9210	9210	0
512	20230728	115800	450253150	9210	9180	9210	9180	269
513	20230728	115700	447783700	9200	9190	9200	9190	284
514	20230728	115600	445172470	9200	9200	9200	9200	0
515	20230728	115500	445172470	9200	9190	9200	9190	22
516	20230728	115400	444970280	9190	9190	9190	9190	260
517	20230728	115300	442580880	9190	9190	9190	9190	5
518	20230728	115200	442534930	9200	9200	9200	9200	15
519	20230728	115100	442396930	9200	9200	9200	9200	30
520	20230728	115000	442120930	9200	9200	9200	9200	44
521	20230728	114900	441716130	9200	9200	9200	9200	197
522	20230728	114800	439903730	9200	9200	9200	9200	0
523	20230728	114700	439903730	9200	9200	9200	9200	14
524	20230728	114600	439774930	9200	9170	9200	9170	579
525	20230728	114500	434458780	9150	9150	9150	9150	0
526	20230728	114400	434458780	9150	9180	9180	9140	23
527	20230728	114300	434248220	9180	9160	9180	9160	356
528	20230728	114200	430984260	9160	9150	9160	9140	379
529	20230728	114100	427518360	9150	9150	9150	9150	160
530	20230728	114000	426054360	9140	9140	9140	9140	0
531	20230728	113900	426054360	9140	9140	9140	9140	705
532	20230728	113800	419610660	9140	9140	9140	9140	17
533	20230728	113700	419455280	9140	9140	9140	9140	0
534	20230728	113600	419455280	9140	9140	9140	9140	0
535	20230728	113500	419455280	9140	9140	9140	9140	47
536	20230728	113400	419025700	9140	9150	9150	9140	294
537	20230728	113300	416337730	9150	9150	9150	9150	100
538	20230728	113200	415422730	9150	9150	9150	9150	0
539	20230728	113100	415422730	9150	9150	9150	9150	61
540	20230728	113000	414864580	9160	9160	9160	9160	1
541	20230728	112900	414855420	9150	9130	9150	9130	208
542	20230728	112800	412954900	9120	9130	9130	9120	26
543	20230728	112700	412717660	9140	9130	9140	9130	382
544	20230728	112600	409229260	9150	9130	9150	9130	54
545	20230728	112500	408735440	9150	9150	9150	9150	1
546	20230728	112400	408726290	9140	9140	9140	9140	401
547	20230728	112300	405061150	9130	9130	9130	9130	138
548	20230728	112200	403801210	9150	9150	9150	9150	100
549	20230728	112100	402886210	9160	9160	9160	9160	0
550	20230728	112000	402886210	9160	9160	9160	9160	0
551	20230728	111900	402886210	9160	9160	9160	9160	251
552	20230728	111800	400587050	9150	9150	9150	9150	1
553	20230728	111700	400577900	9160	9160	9160	9160	1
554	20230728	111600	400568740	9150	9150	9150	9150	66
555	20230728	111500	399964840	9150	9150	9150	9150	33
556	20230728	111400	399662890	9150	9150	9150	9150	0
557	20230728	111300	399662890	9150	9150	9150	9150	0
558	20230728	111200	399662890	9150	9140	9150	9120	795
559	20230728	111100	392411620	9120	9120	9120	9120	228
560	20230728	111000	390332260	9130	9120	9130	9120	34
561	20230728	110900	390022040	9120	9130	9130	9120	221
562	20230728	110800	388004450	9130	9130	9130	9130	629
563	20230728	110700	382261680	9140	9150	9150	9140	350
564	20230728	110600	379060320	9150	9160	9160	9150	114
565	20230728	110500	378016720	9170	9170	9170	9170	0
566	20230728	110400	378016720	9170	9170	9170	9170	0
567	20230728	110300	378016720	9170	9170	9170	9170	1
568	20230728	110200	378007550	9150	9150	9150	9150	23
569	20230728	110100	377797100	9140	9140	9140	9140	14
570	20230728	110000	377669140	9140	9140	9140	9140	0
571	20230728	105900	377669140	9140	9140	9140	9140	28
572	20230728	105800	377413220	9140	9140	9140	9140	279
573	20230728	105700	374863160	9140	9150	9150	9140	141
574	20230728	105600	373573920	9150	9150	9150	9150	111
575	20230728	105500	372558270	9150	9150	9150	9150	0
576	20230728	105400	372558270	9150	9150	9150	9150	273
577	20230728	105300	370060320	9180	9180	9180	9180	319
578	20230728	105200	367131900	9180	9190	9190	9180	767
579	20230728	105100	360087200	9190	9190	9190	9190	25
580	20230728	105000	359857450	9190	9200	9200	9190	292
581	20230728	104900	357171070	9210	9210	9210	9210	0
582	20230728	104800	357171070	9210	9210	9210	9210	0
583	20230728	104700	357171070	9210	9210	9210	9210	1
584	20230728	104600	357161860	9220	9220	9220	9220	192
585	20230728	104500	355391620	9230	9230	9230	9230	10
586	20230728	104400	355299320	9230	9230	9230	9230	0
587	20230728	104300	355299320	9230	9220	9230	9210	204
588	20230728	104200	353416790	9210	9220	9230	9210	387
589	20230728	104100	349852200	9210	9200	9210	9200	78
590	20230728	104000	349133900	9210	9180	9210	9180	224
591	20230728	103900	347075090	9160	9160	9160	9160	15
592	20230728	103800	346937690	9170	9180	9180	9170	417
593	20230728	103700	343113300	9170	9170	9170	9170	0
594	20230728	103600	343113300	9170	9170	9170	9170	0
595	20230728	103500	343113300	9170	9180	9180	9170	205
596	20230728	103400	341231490	9190	9190	9190	9190	0
597	20230728	103300	341231490	9190	9180	9190	9180	47
598	20230728	103200	340800000	9200	9210	9210	9200	559
599	20230728	103100	335656100	9210	9200	9210	9200	282
600	20230728	103000	333061100	9200	9200	9200	9200	12
601	20230728	102900	332950700	9190	9190	9190	9190	0
602	20230728	102800	332950700	9190	9190	9190	9190	38
603	20230728	102700	332601480	9190	9200	9200	9190	351
604	20230728	102600	329375160	9210	9210	9210	9210	0
605	20230728	102500	329375160	9210	9210	9210	9210	1
606	20230728	102400	329365950	9220	9220	9220	9220	1
607	20230728	102300	329356730	9230	9240	9240	9230	32
608	20230728	102200	329061060	9250	9250	9250	9250	1
609	20230728	102100	329051810	9250	9260	9260	9250	35
610	20230728	102000	328727760	9260	9260	9260	9260	5
611	20230728	101900	328681460	9270	9270	9270	9270	466
612	20230728	101800	324361640	9280	9210	9280	9210	3246
613	20230728	101700	294368680	9180	9180	9180	9180	0
614	20230728	101600	294368680	9180	9180	9180	9180	0
615	20230728	101500	294368680	9180	9180	9180	9180	13
616	20230728	101400	294249340	9210	9200	9210	9200	232
617	20230728	101300	292113530	9200	9200	9200	9200	1
618	20230728	101200	292104330	9190	9190	9190	9190	18
619	20230728	101100	291938910	9170	9150	9170	9130	143
620	20230728	101000	290629380	9170	9170	9170	9170	0
621	20230728	100900	290629380	9170	9170	9170	9170	0
622	20230728	100800	290629380	9170	9160	9170	9160	560
623	20230728	100700	285499080	9130	9130	9130	9130	0
624	20230728	100600	285499080	9130	9130	9130	9130	0
625	20230728	100500	285499080	9130	9130	9130	9130	0
626	20230728	100400	285499080	9130	9130	9130	9130	0
627	20230728	100300	285499080	9130	9130	9130	9130	0
628	20230728	100200	285499080	9130	9130	9130	9130	0
629	20230728	100100	285499080	9130	9130	9130	9130	0
630	20230728	100000	285499080	9130	9130	9130	9130	0
631	20230728	095900	285499080	9130	9130	9130	9130	0
632	20230728	095800	285499080	9130	9130	9130	9130	0
633	20230728	095700	285499080	9130	9130	9130	9130	11
634	20230728	095600	285398650	9120	9120	9120	9120	302
635	20230728	095500	282644410	9110	9110	9110	9110	0
636	20230728	095400	282644410	9110	9110	9110	9110	200
637	20230728	095300	280822410	9100	9140	9140	9100	200
638	20230728	095200	278998610	9180	9180	9180	9180	5
639	20230728	095100	278952710	9190	9190	9190	9190	45
640	20230728	095000	278539160	9140	9140	9140	9140	0
641	20230728	094900	278539160	9140	9140	9140	9140	1
642	20230728	094800	278530020	9140	9140	9140	9140	0
643	20230728	094700	278530020	9140	9150	9150	9140	41
644	20230728	094600	278155070	9150	9190	9190	9150	130
645	20230728	094500	276964170	9190	9200	9200	9190	107
646	20230728	094400	275979830	9200	9200	9200	9200	1
647	20230728	094300	275970630	9160	9160	9160	9160	10
648	20230728	094200	275879030	9210	9210	9210	9210	40
649	20230728	094100	275510630	9220	9220	9220	9220	10
650	20230728	094000	275418430	9220	9210	9220	9210	4
651	20230728	093900	275381580	9210	9200	9210	9200	21
652	20230728	093800	275188190	9210	9210	9210	9210	1
653	20230728	093700	275178980	9150	9150	9150	9150	13
654	20230728	093600	275060030	9230	9230	9230	9230	0
655	20230728	093500	275060030	9230	9230	9230	9230	51
656	20230728	093400	274589300	9230	9230	9230	9230	12
657	20230728	093300	274478540	9150	9150	9150	9150	0
658	20230728	093200	274478540	9150	9180	9180	9150	386
659	20230728	093100	270946020	9250	9250	9250	9250	1
660	20230728	093000	270936770	9170	9180	9180	9170	455
661	20230728	092900	266759930	9200	9210	9210	9180	953
662	20230728	092800	258003720	9270	9250	9270	9230	895
663	20230728	092700	249735310	9250	9250	9250	9250	107
664	20230728	092600	248745560	9250	9310	9330	9250	189
665	20230728	092500	246986250	9310	9310	9310	9310	24
666	20230728	092400	246762810	9290	9290	9290	9290	1
667	20230728	092300	246753520	9290	9240	9310	9240	158
668	20230728	092200	245283560	9240	9210	9270	9210	2305
669	20230728	092100	223926330	9210	9220	9220	9210	216
670	20230728	092000	221934820	9220	9220	9280	9220	3
671	20230728	091900	221907100	9240	9240	9290	9240	215
672	20230728	091800	219920450	9240	9240	9280	9230	703
673	20230728	091700	213411100	9290	9310	9310	9240	5
674	20230728	091600	213364720	9240	9340	9340	9230	2007
675	20230728	091500	194747790	9360	9380	9380	9340	1176
676	20230728	091400	183732240	9380	9390	9390	9380	67
677	20230728	091300	183103210	9390	9400	9400	9390	19
678	20230728	091200	182924750	9390	9400	9400	9390	103
679	20230728	091100	181957140	9440	9390	9440	9390	171
680	20230728	091000	180349340	9390	9390	9390	9380	866
681	20230728	090900	172219750	9450	9410	9450	9390	222
682	20230728	090800	170125870	9410	9530	9530	9370	3716
683	20230728	090700	135092600	9530	9530	9570	9460	4041
684	20230728	090600	96575760	9530	9440	9540	9430	2701
685	20230728	090500	70999480	9430	9330	9430	9330	827
686	20230728	090400	63268190	9330	9240	9330	9200	795
687	20230728	090300	55872580	9190	9190	9210	9190	430
688	20230728	090200	51920480	9190	9190	9190	9150	827
689	20230728	090100	44320750	9140	9080	9140	9080	1059
690	20230728	090000	34670460	9080	8940	9080	8940	3877