KissMeData/122900/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	195500	487267780	9150	9150	9150	9150	270
3	20230728	195400	487267780	9150	9150	9150	9150	0
4	20230728	195300	487267780	9150	9150	9150	9150	0
5	20230728	195200	487267780	9150	9150	9150	9150	0
6	20230728	195100	487267780	9150	9150	9150	9150	0
7	20230728	195000	487267780	9150	9150	9150	9150	0
8	20230728	194900	487267780	9150	9150	9150	9150	0
9	20230728	194800	487267780	9150	9150	9150	9150	0
10	20230728	194700	487267780	9150	9150	9150	9150	0
11	20230728	194600	487267780	9150	9150	9150	9150	0
12	20230728	194500	487267780	9150	9150	9150	9150	0
13	20230728	194400	487267780	9150	9150	9150	9150	0
14	20230728	194300	487267780	9150	9150	9150	9150	0
15	20230728	194200	487267780	9150	9150	9150	9150	0
16	20230728	194100	487267780	9150	9150	9150	9150	0
17	20230728	194000	487267780	9150	9150	9150	9150	0
18	20230728	193900	487267780	9150	9150	9150	9150	0
19	20230728	193800	487267780	9150	9150	9150	9150	0
20	20230728	193700	487267780	9150	9150	9150	9150	0
21	20230728	193600	487267780	9150	9150	9150	9150	0
22	20230728	193500	487267780	9150	9150	9150	9150	0
23	20230728	193400	487267780	9150	9150	9150	9150	0
24	20230728	193300	487267780	9150	9150	9150	9150	0
25	20230728	193200	487267780	9150	9150	9150	9150	0
26	20230728	193100	487267780	9150	9150	9150	9150	0
27	20230728	193000	487267780	9150	9150	9150	9150	0
28	20230728	192900	487267780	9150	9150	9150	9150	0
29	20230728	192800	487267780	9150	9150	9150	9150	0
30	20230728	192700	487267780	9150	9150	9150	9150	0
31	20230728	192600	487267780	9150	9150	9150	9150	0
32	20230728	192500	487267780	9150	9150	9150	9150	270
33	20230728	192400	487267780	9150	9150	9150	9150	0
34	20230728	192300	487267780	9150	9150	9150	9150	0
35	20230728	192200	487267780	9150	9150	9150	9150	0
36	20230728	192100	487267780	9150	9150	9150	9150	0
37	20230728	192000	487267780	9150	9150	9150	9150	0
38	20230728	191900	487267780	9150	9150	9150	9150	0
39	20230728	191800	487267780	9150	9150	9150	9150	0
40	20230728	191700	487267780	9150	9150	9150	9150	0
41	20230728	191600	487267780	9150	9150	9150	9150	0
42	20230728	191500	487267780	9150	9150	9150	9150	0
43	20230728	191400	487267780	9150	9150	9150	9150	0
44	20230728	191300	487267780	9150	9150	9150	9150	0
45	20230728	191200	487267780	9150	9150	9150	9150	0
46	20230728	191100	487267780	9150	9150	9150	9150	0
47	20230728	191000	487267780	9150	9150	9150	9150	0
48	20230728	190900	487267780	9150	9150	9150	9150	0
49	20230728	190800	487267780	9150	9150	9150	9150	0
50	20230728	190700	487267780	9150	9150	9150	9150	0
51	20230728	190600	487267780	9150	9150	9150	9150	0
52	20230728	190500	487267780	9150	9150	9150	9150	0
53	20230728	190400	487267780	9150	9150	9150	9150	0
54	20230728	190300	487267780	9150	9150	9150	9150	0
55	20230728	190200	487267780	9150	9150	9150	9150	0
56	20230728	190100	487267780	9150	9150	9150	9150	0
57	20230728	190000	487267780	9150	9150	9150	9150	0
58	20230728	185900	487267780	9150	9150	9150	9150	0
59	20230728	185800	487267780	9150	9150	9150	9150	0
60	20230728	185700	487267780	9150	9150	9150	9150	0
61	20230728	185600	487267780	9150	9150	9150	9150	0
62	20230728	185500	487267780	9150	9150	9150	9150	270
63	20230728	185400	487267780	9150	9150	9150	9150	0
64	20230728	185300	487267780	9150	9150	9150	9150	0
65	20230728	185200	487267780	9150	9150	9150	9150	0
66	20230728	185100	487267780	9150	9150	9150	9150	0
67	20230728	185000	487267780	9150	9150	9150	9150	0
68	20230728	184900	487267780	9150	9150	9150	9150	0
69	20230728	184800	487267780	9150	9150	9150	9150	0
70	20230728	184700	487267780	9150	9150	9150	9150	0
71	20230728	184600	487267780	9150	9150	9150	9150	0
72	20230728	184500	487267780	9150	9150	9150	9150	0
73	20230728	184400	487267780	9150	9150	9150	9150	0
74	20230728	184300	487267780	9150	9150	9150	9150	0
75	20230728	184200	487267780	9150	9150	9150	9150	0
76	20230728	184100	487267780	9150	9150	9150	9150	0
77	20230728	184000	487267780	9150	9150	9150	9150	0
78	20230728	183900	487267780	9150	9150	9150	9150	0
79	20230728	183800	487267780	9150	9150	9150	9150	0
80	20230728	183700	487267780	9150	9150	9150	9150	0
81	20230728	183600	487267780	9150	9150	9150	9150	0
82	20230728	183500	487267780	9150	9150	9150	9150	0
83	20230728	183400	487267780	9150	9150	9150	9150	0
84	20230728	183300	487267780	9150	9150	9150	9150	0
85	20230728	183200	487267780	9150	9150	9150	9150	0
86	20230728	183100	487267780	9150	9150	9150	9150	0
87	20230728	183000	487267780	9150	9150	9150	9150	0
88	20230728	182900	487267780	9150	9150	9150	9150	0
89	20230728	182800	487267780	9150	9150	9150	9150	0
90	20230728	182700	487267780	9150	9150	9150	9150	0
91	20230728	182600	487267780	9150	9150	9150	9150	0
92	20230728	182500	487267780	9150	9150	9150	9150	270
93	20230728	182400	487267780	9150	9150	9150	9150	0
94	20230728	182300	487267780	9150	9150	9150	9150	0
95	20230728	182200	487267780	9150	9150	9150	9150	0
96	20230728	182100	487267780	9150	9150	9150	9150	0
97	20230728	182000	487267780	9150	9150	9150	9150	0
98	20230728	181900	487267780	9150	9150	9150	9150	0
99	20230728	181800	487267780	9150	9150	9150	9150	0
100	20230728	181700	487267780	9150	9150	9150	9150	0
101	20230728	181600	487267780	9150	9150	9150	9150	0
102	20230728	181500	487267780	9150	9150	9150	9150	0
103	20230728	181400	487267780	9150	9150	9150	9150	0
104	20230728	181300	487267780	9150	9150	9150	9150	0
105	20230728	181200	487267780	9150	9150	9150	9150	0
106	20230728	181100	487267780	9150	9150	9150	9150	0
107	20230728	181000	487267780	9150	9150	9150	9150	0
108	20230728	180900	487267780	9150	9150	9150	9150	0
109	20230728	180800	487267780	9150	9150	9150	9150	0
110	20230728	180700	487267780	9150	9150	9150	9150	0
111	20230728	180600	487267780	9150	9150	9150	9150	0
112	20230728	180500	487267780	9150	9150	9150	9150	0
113	20230728	180400	487267780	9150	9150	9150	9150	0
114	20230728	180300	487267780	9150	9150	9150	9150	0
115	20230728	180200	487267780	9150	9150	9150	9150	0
116	20230728	180100	487267780	9150	9150	9150	9150	0
117	20230728	180000	487267780	9150	9150	9150	9150	0
118	20230728	175900	487267780	9150	9150	9150	9150	0
119	20230728	175800	487267780	9150	9150	9150	9150	0
120	20230728	175700	487267780	9150	9150	9150	9150	0
121	20230728	175600	487267780	9150	9150	9150	9150	0
122	20230728	175500	487267780	9150	9150	9150	9150	270
123	20230728	175400	487267780	9150	9150	9150	9150	0
124	20230728	175300	487267780	9150	9150	9150	9150	0
125	20230728	175200	487267780	9150	9150	9150	9150	0
126	20230728	175100	487267780	9150	9150	9150	9150	0
127	20230728	175000	487267780	9150	9150	9150	9150	0
128	20230728	174900	487267780	9150	9150	9150	9150	0
129	20230728	174800	487267780	9150	9150	9150	9150	0
130	20230728	174700	487267780	9150	9150	9150	9150	0
131	20230728	174600	487267780	9150	9150	9150	9150	0
132	20230728	174500	487267780	9150	9150	9150	9150	0
133	20230728	174400	487267780	9150	9150	9150	9150	0
134	20230728	174300	487267780	9150	9150	9150	9150	0
135	20230728	174200	487267780	9150	9150	9150	9150	0
136	20230728	174100	487267780	9150	9150	9150	9150	0
137	20230728	174000	487267780	9150	9150	9150	9150	0
138	20230728	173900	487267780	9150	9150	9150	9150	0
139	20230728	173800	487267780	9150	9150	9150	9150	0
140	20230728	173700	487267780	9150	9150	9150	9150	0
141	20230728	173600	487267780	9150	9150	9150	9150	0
142	20230728	173500	487267780	9150	9150	9150	9150	0
143	20230728	173400	487267780	9150	9150	9150	9150	0
144	20230728	173300	487267780	9150	9150	9150	9150	0
145	20230728	173200	487267780	9150	9150	9150	9150	0
146	20230728	173100	487267780	9150	9150	9150	9150	0
147	20230728	173000	487267780	9150	9150	9150	9150	0
148	20230728	172900	487267780	9150	9150	9150	9150	0
149	20230728	172800	487267780	9150	9150	9150	9150	0
150	20230728	172700	487267780	9150	9150	9150	9150	0
151	20230728	172600	487267780	9150	9150	9150	9150	0
152	20230728	172500	487267780	9150	9150	9150	9150	270
153	20230728	172400	487267780	9150	9150	9150	9150	0
154	20230728	172300	487267780	9150	9150	9150	9150	0
155	20230728	172200	487267780	9150	9150	9150	9150	0
156	20230728	172100	487267780	9150	9150	9150	9150	0
157	20230728	172000	487267780	9150	9150	9150	9150	0
158	20230728	171900	487267780	9150	9150	9150	9150	0
159	20230728	171800	487267780	9150	9150	9150	9150	0
160	20230728	171700	487267780	9150	9150	9150	9150	0
161	20230728	171600	487267780	9150	9150	9150	9150	0
162	20230728	171500	487267780	9150	9150	9150	9150	0
163	20230728	171400	487267780	9150	9150	9150	9150	0
164	20230728	171300	487267780	9150	9150	9150	9150	0
165	20230728	171200	487267780	9150	9150	9150	9150	0
166	20230728	171100	487267780	9150	9150	9150	9150	0
167	20230728	171000	487267780	9150	9150	9150	9150	0
168	20230728	170900	487267780	9150	9150	9150	9150	0
169	20230728	170800	487267780	9150	9150	9150	9150	0
170	20230728	170700	487267780	9150	9150	9150	9150	0
171	20230728	170600	487267780	9150	9150	9150	9150	0
172	20230728	170500	487267780	9150	9150	9150	9150	0
173	20230728	170400	487267780	9150	9150	9150	9150	0
174	20230728	170300	487267780	9150	9150	9150	9150	0
175	20230728	170200	487267780	9150	9150	9150	9150	0
176	20230728	170100	487267780	9150	9150	9150	9150	0
177	20230728	170000	487267780	9150	9150	9150	9150	0
178	20230728	165900	487267780	9150	9150	9150	9150	0
179	20230728	165800	487267780	9150	9150	9150	9150	0
180	20230728	165700	487267780	9150	9150	9150	9150	0
181	20230728	165600	487267780	9150	9150	9150	9150	0
182	20230728	165500	487267780	9150	9150	9150	9150	270
183	20230728	165400	487267780	9150	9150	9150	9150	0
184	20230728	165300	487267780	9150	9150	9150	9150	0
185	20230728	165200	487267780	9150	9150	9150	9150	0
186	20230728	165100	487267780	9150	9150	9150	9150	0
187	20230728	165000	487267780	9150	9150	9150	9150	0
188	20230728	164900	487267780	9150	9150	9150	9150	0
189	20230728	164800	487267780	9150	9150	9150	9150	0
190	20230728	164700	487267780	9150	9150	9150	9150	0
191	20230728	164600	487267780	9150	9150	9150	9150	0
192	20230728	164500	487267780	9150	9150	9150	9150	0
193	20230728	164400	487267780	9150	9150	9150	9150	0
194	20230728	164300	487267780	9150	9150	9150	9150	0
195	20230728	164200	487267780	9150	9150	9150	9150	0
196	20230728	164100	487267780	9150	9150	9150	9150	0
197	20230728	164000	487267780	9150	9150	9150	9150	0
198	20230728	163900	487267780	9150	9150	9150	9150	0
199	20230728	163800	487267780	9150	9150	9150	9150	0
200	20230728	163700	487267780	9150	9150	9150	9150	0
201	20230728	163600	487267780	9150	9150	9150	9150	0
202	20230728	163500	487267780	9150	9150	9150	9150	0
203	20230728	163400	487267780	9150	9150	9150	9150	0
204	20230728	163300	487267780	9150	9150	9150	9150	0
205	20230728	163200	487267780	9150	9150	9150	9150	0
206	20230728	163100	487267780	9150	9150	9150	9150	0
207	20230728	163000	487267780	9150	9150	9150	9150	0
208	20230728	162900	487267780	9150	9150	9150	9150	0
209	20230728	162800	487267780	9150	9150	9150	9150	0
210	20230728	162700	487267780	9150	9150	9150	9150	0
211	20230728	162600	487267780	9150	9150	9150	9150	0
212	20230728	162500	487267780	9150	9150	9150	9150	270
213	20230728	162400	487267780	9150	9150	9150	9150	0
214	20230728	162300	487267780	9150	9150	9150	9150	0
215	20230728	162200	487267780	9150	9150	9150	9150	0
216	20230728	162100	487267780	9150	9150	9150	9150	0
217	20230728	162000	487267780	9150	9150	9150	9150	0
218	20230728	161900	487267780	9150	9150	9150	9150	0
219	20230728	161800	487267780	9150	9150	9150	9150	0
220	20230728	161700	487267780	9150	9150	9150	9150	0
221	20230728	161600	487267780	9150	9150	9150	9150	0
222	20230728	161500	487267780	9150	9150	9150	9150	0
223	20230728	161400	487267780	9150	9150	9150	9150	0
224	20230728	161300	487267780	9150	9150	9150	9150	0
225	20230728	161200	487267780	9150	9150	9150	9150	0
226	20230728	161100	487267780	9150	9150	9150	9150	0
227	20230728	161000	487267780	9150	9150	9150	9150	0
228	20230728	160900	487267780	9150	9150	9150	9150	0
229	20230728	160800	487267780	9150	9150	9150	9150	0
230	20230728	160700	487267780	9150	9150	9150	9150	0
231	20230728	160600	487267780	9150	9150	9150	9150	0
232	20230728	160500	487267780	9150	9150	9150	9150	0
233	20230728	160400	487267780	9150	9150	9150	9150	0
234	20230728	160300	487267780	9150	9150	9150	9150	0
235	20230728	160200	487267780	9150	9150	9150	9150	0
236	20230728	160100	487267780	9150	9150	9150	9150	0
237	20230728	160000	487267780	9150	9150	9150	9150	0
238	20230728	155900	487267780	9150	9150	9150	9150	0
239	20230728	155800	487267780	9150	9150	9150	9150	0
240	20230728	155700	487267780	9150	9150	9150	9150	0
241	20230728	155600	487267780	9150	9150	9150	9150	0
242	20230728	155500	487267780	9150	9150	9150	9150	270
243	20230728	155400	487267780	9150	9150	9150	9150	0
244	20230728	155300	487267780	9150	9150	9150	9150	0
245	20230728	155200	487267780	9150	9150	9150	9150	0
246	20230728	155100	487267780	9150	9150	9150	9150	0
247	20230728	155000	487267780	9150	9150	9150	9150	0
248	20230728	154900	487267780	9150	9150	9150	9150	0
249	20230728	154800	487267780	9150	9150	9150	9150	0
250	20230728	154700	487267780	9150	9150	9150	9150	0
251	20230728	154600	487267780	9150	9150	9150	9150	0
252	20230728	154500	487267780	9150	9150	9150	9150	0
253	20230728	154400	487267780	9150	9150	9150	9150	0
254	20230728	154300	487267780	9150	9150	9150	9150	0
255	20230728	154200	487267780	9150	9150	9150	9150	0
256	20230728	154100	487267780	9150	9150	9150	9150	0
257	20230728	154000	487267780	9150	9150	9150	9150	0
258	20230728	153900	487267780	9150	9150	9150	9150	0
259	20230728	153800	487267780	9150	9150	9150	9150	0
260	20230728	153700	487267780	9150	9150	9150	9150	0
261	20230728	153600	487267780	9150	9150	9150	9150	0
262	20230728	153500	487267780	9150	9150	9150	9150	0
263	20230728	153400	487267780	9150	9150	9150	9150	0
264	20230728	153300	487267780	9150	9150	9150	9150	0
265	20230728	153200	487267780	9150	9150	9150	9150	0
266	20230728	153100	487267780	9150	9150	9150	9150	0
267	20230728	153000	487267780	9150	9150	9150	9150	270
268	20230728	152900	484797280	9120	9120	9120	9120	0
269	20230728	152800	484797280	9120	9120	9120	9120	0
270	20230728	152700	484797280	9120	9120	9120	9120	0
271	20230728	152600	484797280	9120	9120	9120	9120	0
272	20230728	152500	484797280	9120	9120	9120	9120	0
273	20230728	152400	484797280	9120	9120	9120	9120	0
274	20230728	152300	484797280	9120	9120	9120	9120	0
275	20230728	152200	484797280	9120	9120	9120	9120	0
276	20230728	152100	484797280	9120	9120	9120	9120	0
277	20230728	152000	484797280	9120	9120	9120	9120	0
278	20230728	151900	484797280	9120	9120	9120	9120	2
279	20230728	151800	484779040	9150	9120	9150	9120	16
280	20230728	151700	484633090	9150	9130	9150	9120	51
281	20230728	151600	484167750	9130	9130	9130	9130	98
282	20230728	151500	483273010	9130	9130	9130	9130	6
283	20230728	151400	483218230	9140	9140	9140	9140	20
284	20230728	151300	483035430	9120	9140	9140	9120	54
285	20230728	151200	482542540	9120	9120	9120	9120	0
286	20230728	151100	482542540	9120	9140	9140	9120	6
287	20230728	151000	482487740	9140	9110	9140	9110	31
288	20230728	150900	482204900	9110	9130	9130	9110	70
289	20230728	150800	481566930	9140	9140	9140	9140	0
290	20230728	150700	481566930	9140	9130	9140	9130	6
291	20230728	150600	481512140	9150	9150	9150	9150	1
292	20230728	150500	481502990	9130	9140	9140	9130	126
293	20230728	150400	480351680	9140	9140	9140	9140	71
294	20230728	150300	479702740	9130	9130	9130	9130	7
295	20230728	150200	479638830	9140	9130	9140	9130	208
296	20230728	150100	477738040	9130	9130	9130	9130	70
297	20230728	150000	477098940	9130	9130	9130	9130	1
298	20230728	145900	477089810	9130	9130	9130	9130	7
299	20230728	145800	477025900	9130	9120	9130	9120	20
300	20230728	145700	476843400	9120	9130	9130	9110	56
301	20230728	145600	476333080	9120	9120	9130	9120	212
302	20230728	145500	474399630	9130	9130	9130	9130	0
303	20230728	145400	474399630	9130	9120	9130	9120	110
304	20230728	145300	473395930	9120	9120	9130	9120	76
305	20230728	145200	472702310	9130	9120	9130	9120	36
306	20230728	145100	472373690	9130	9120	9130	9120	16
307	20230728	145000	472227740	9110	9110	9110	9110	56
308	20230728	144900	471717580	9110	9110	9110	9110	15
309	20230728	144800	471580930	9140	9120	9140	9120	3
310	20230728	144700	471553550	9120	9100	9120	9100	16
311	20230728	144600	471407770	9110	9110	9110	9090	184
312	20230728	144500	469731940	9100	9130	9130	9100	2870
313	20230728	144400	443594760	9130	9130	9130	9130	12
314	20230728	144300	443485200	9130	9130	9130	9130	6
315	20230728	144200	443430420	9130	9130	9130	9130	53
316	20230728	144100	442946530	9130	9130	9130	9130	24
317	20230728	144000	442727410	9130	9130	9130	9130	1
318	20230728	143900	442718280	9130	9120	9130	9120	9
319	20230728	143800	442636180	9120	9120	9130	9120	63
320	20230728	143700	442061610	9120	9130	9130	9120	18
321	20230728	143600	441897410	9130	9130	9130	9130	5
322	20230728	143500	441851760	9130	9130	9130	9130	55
323	20230728	143400	441349610	9130	9130	9130	9130	28
324	20230728	143300	441093970	9130	9130	9130	9130	22
325	20230728	143200	440893110	9130	9130	9130	9130	4
326	20230728	143100	440856590	9130	9130	9130	9130	58
327	20230728	143000	440327050	9130	9130	9130	9130	7
328	20230728	142900	440263140	9140	9130	9150	9130	25
329	20230728	142800	440034810	9130	9130	9130	9130	0
330	20230728	142700	440034810	9130	9130	9130	9130	54
331	20230728	142600	439541790	9130	9130	9140	9130	83
332	20230728	142500	438783910	9120	9110	9120	9110	53
333	20230728	142400	438300760	9110	9110	9110	9110	1
334	20230728	142300	438291650	9110	9110	9110	9110	71
335	20230728	142200	437644840	9110	9110	9110	9110	7
336	20230728	142100	437581070	9120	9110	9120	9110	17
337	20230728	142000	437426180	9110	9110	9120	9110	12
338	20230728	141900	437316850	9110	9110	9120	9110	62
339	20230728	141800	436751920	9110	9110	9110	9110	12
340	20230728	141700	436642600	9110	9110	9110	9110	14
341	20230728	141600	436515060	9110	9120	9120	9110	109
342	20230728	141500	435522050	9120	9120	9120	9120	51
343	20230728	141400	435056930	9120	9120	9120	9120	6
344	20230728	141300	435002210	9120	9120	9120	9120	0
345	20230728	141200	435002210	9120	9120	9120	9120	47
346	20230728	141100	434573570	9120	9120	9120	9120	29
347	20230728	141000	434309090	9120	9130	9130	9120	8
348	20230728	140900	434236120	9130	9120	9130	9120	11
349	20230728	140800	434135790	9110	9110	9110	9110	46
350	20230728	140700	433716730	9130	9120	9130	9110	36
351	20230728	140600	433388440	9110	9110	9120	9110	27
352	20230728	140500	433142320	9110	9110	9110	9110	0
353	20230728	140400	433142320	9110	9120	9120	9110	61
354	20230728	140300	432586350	9120	9120	9120	9120	14
355	20230728	140200	432458670	9120	9120	9120	9120	0
356	20230728	140100	432458670	9120	9120	9130	9120	167
357	20230728	140000	430935620	9120	9130	9130	9120	82
358	20230728	135900	430187400	9130	9130	9130	9130	7
359	20230728	135800	430123490	9140	9140	9140	9140	0
360	20230728	135700	430123490	9140	9130	9140	9120	36
361	20230728	135600	429794730	9120	9130	9130	9120	48
362	20230728	135500	429356710	9130	9140	9140	9130	8
363	20230728	135400	429283650	9130	9130	9130	9130	10
364	20230728	135300	429192350	9130	9120	9130	9120	22
365	20230728	135200	428991700	9120	9130	9130	9120	57
366	20230728	135100	428471850	9120	9130	9130	9120	16
367	20230728	135000	428325890	9120	9120	9120	9120	6
368	20230728	134900	428271170	9110	9120	9120	9110	191
369	20230728	134800	426530240	9120	9130	9130	9120	37
370	20230728	134700	426192640	9130	9130	9130	9130	0
371	20230728	134600	426192640	9130	9130	9130	9130	7
372	20230728	134500	426128730	9130	9130	9130	9130	56
373	20230728	134400	425617450	9130	9130	9140	9130	29
374	20230728	134300	425352530	9130	9120	9130	9120	77
375	20230728	134200	424649560	9130	9120	9130	9120	7
376	20230728	134100	424585710	9120	9120	9120	9120	48
377	20230728	134000	424147950	9120	9120	9130	9120	394
378	20230728	133900	420550970	9120	9120	9120	9120	0
379	20230728	133800	420550970	9120	9110	9120	9110	12
380	20230728	133700	420441600	9120	9120	9120	9110	53
381	20230728	133600	419958380	9120	9120	9120	9120	28
382	20230728	133500	419703020	9120	9120	9120	9120	1
383	20230728	133400	419693900	9110	9110	9110	9110	26
384	20230728	133300	419457040	9110	9120	9120	9110	44
385	20230728	133200	419056100	9110	9120	9120	9110	11
386	20230728	133100	418955850	9120	9120	9120	9120	36
387	20230728	133000	418627530	9110	9110	9120	9110	25
388	20230728	132900	418399730	9120	9120	9120	9110	175
389	20230728	132800	416803950	9120	9110	9120	9110	15
390	20230728	132700	416667290	9120	9120	9120	9120	7
391	20230728	132600	416603450	9130	9100	9130	9100	468
392	20230728	132500	412335540	9110	9110	9110	9110	47
393	20230728	132400	411907370	9110	9110	9110	9110	14
394	20230728	132300	411779830	9120	9110	9120	9110	11
395	20230728	132200	411679570	9110	9110	9110	9110	41
396	20230728	132100	411306060	9110	9110	9120	9110	38
397	20230728	132000	410959820	9110	9110	9110	9110	14
398	20230728	131900	410832280	9110	9110	9110	9110	11
399	20230728	131800	410732070	9110	9110	9110	9110	46
400	20230728	131700	410313010	9110	9110	9110	9110	10
401	20230728	131600	410221910	9110	9100	9110	9100	27
402	20230728	131500	409976140	9110	9100	9110	9100	36
403	20230728	131400	409648320	9110	9140	9140	9110	2033
404	20230728	131300	391119490	9130	9130	9130	9130	17
405	20230728	131200	390964280	9130	9130	9130	9120	20
406	20230728	131100	390781740	9130	9120	9130	9120	37
407	20230728	131000	390444100	9120	9140	9140	9120	140
408	20230728	130900	389166530	9150	9150	9150	9150	1
409	20230728	130800	389157380	9140	9130	9140	9130	92
410	20230728	130700	388316540	9120	9120	9120	9120	28
411	20230728	130600	388061180	9120	9120	9120	9120	54
412	20230728	130500	387568700	9120	9120	9120	9120	0
413	20230728	130400	387568700	9120	9120	9120	9120	0
414	20230728	130300	387568700	9120	9110	9120	9110	54
415	20230728	130200	387076740	9110	9110	9110	9110	25
416	20230728	130100	386848990	9120	9110	9120	9110	2
417	20230728	130000	386830760	9110	9110	9110	9110	14
418	20230728	125900	386703220	9110	9110	9110	9110	109
419	20230728	125800	385710230	9110	9120	9120	9110	327
420	20230728	125700	382731240	9120	9110	9120	9110	50
421	20230728	125600	382275690	9110	9110	9120	9110	36
422	20230728	125500	381947630	9110	9120	9120	9110	93
423	20230728	125400	381100060	9120	9120	9140	9120	23
424	20230728	125300	380890160	9130	9120	9130	9120	52
425	20230728	125200	380415890	9130	9120	9130	9120	56
426	20230728	125100	379904750	9120	9120	9130	9120	82
427	20230728	125000	379156900	9120	9130	9130	9120	22
428	20230728	124900	378956170	9120	9130	9130	9120	16
429	20230728	124800	378810100	9160	9120	9160	9120	24
430	20230728	124700	378590830	9150	9130	9150	9120	106
431	20230728	124600	377623650	9140	9140	9140	9140	1
432	20230728	124500	377614510	9130	9130	9130	9120	57
433	20230728	124400	377094610	9130	9120	9130	9120	61
434	20230728	124300	376537870	9120	9130	9130	9120	108
435	20230728	124200	375552850	9130	9130	9130	9130	0
436	20230728	124100	375552850	9130	9130	9130	9130	62
437	20230728	124000	374986790	9130	9130	9130	9130	81
438	20230728	123900	374247260	9130	9130	9140	9130	77
439	20230728	123800	373543750	9130	9130	9130	9130	50
440	20230728	123700	373087250	9140	9130	9140	9130	24
441	20230728	123600	372868030	9140	9150	9150	9140	63
442	20230728	123500	372292200	9160	9150	9160	9130	173
443	20230728	123400	370709430	9140	9130	9140	9130	147
444	20230728	123300	369366370	9130	9130	9130	9130	19
445	20230728	123200	369192900	9140	9150	9150	9140	51
446	20230728	123100	368726730	9140	9120	9150	9120	127
447	20230728	123000	367565340	9120	9120	9120	9110	70
448	20230728	122900	366927010	9120	9120	9120	9120	1
449	20230728	122800	366917890	9120	9120	9130	9110	200
450	20230728	122700	365093090	9120	9120	9130	9120	27
451	20230728	122600	364846840	9120	9130	9130	9120	7
452	20230728	122500	364782990	9130	9120	9130	9110	93
453	20230728	122400	363934230	9110	9110	9120	9110	88
454	20230728	122300	363132540	9110	9110	9120	9110	35
455	20230728	122200	362813530	9110	9120	9120	9110	38
456	20230728	122100	362467040	9120	9120	9120	9120	18
457	20230728	122000	362302880	9120	9120	9130	9120	73
458	20230728	121900	361637110	9120	9120	9120	9120	21
459	20230728	121800	361445590	9120	9120	9120	9120	64
460	20230728	121700	360861910	9120	9120	9120	9120	30
461	20230728	121600	360588310	9120	9120	9120	9120	61
462	20230728	121500	360031990	9120	9120	9120	9120	33
463	20230728	121400	359731030	9120	9120	9120	9120	58
464	20230728	121300	359202070	9120	9120	9120	9120	28
465	20230728	121200	358946710	9120	9120	9120	9120	76
466	20230728	121100	358253590	9120	9120	9120	9120	66
467	20230728	121000	357651670	9120	9120	9120	9120	14
468	20230728	120900	357523990	9130	9120	9130	9120	157
469	20230728	120800	356091260	9120	9120	9120	9110	35
470	20230728	120700	355772190	9110	9110	9110	9110	51
471	20230728	120600	355307580	9110	9110	9110	9110	32
472	20230728	120500	355016060	9110	9110	9110	9110	81
473	20230728	120400	354278150	9110	9120	9120	9110	33
474	20230728	120300	353977470	9110	9110	9110	9110	56
475	20230728	120200	353467310	9110	9110	9110	9110	28
476	20230728	120100	353212230	9110	9120	9120	9110	59
477	20230728	120000	352674210	9120	9120	9120	9120	3
478	20230728	115900	352646850	9120	9130	9130	9120	53
479	20230728	115800	352163410	9120	9130	9130	9120	31
480	20230728	115700	351880660	9120	9110	9130	9110	132
481	20230728	115600	350676560	9110	9120	9120	9110	15
482	20230728	115500	350539900	9110	9110	9110	9110	64
483	20230728	115400	349956860	9110	9120	9120	9110	29
484	20230728	115300	349692580	9120	9120	9120	9120	58
485	20230728	115200	349163620	9130	9110	9130	9110	139
486	20230728	115100	347895690	9110	9110	9110	9110	58
487	20230728	115000	347367310	9120	9110	9120	9100	105
488	20230728	114900	346410280	9110	9110	9110	9110	75
489	20230728	114800	345727030	9110	9110	9110	9110	6
490	20230728	114700	345672370	9110	9110	9110	9110	59
491	20230728	114600	345134880	9110	9110	9120	9110	60
492	20230728	114500	344588170	9110	9110	9110	9110	58
493	20230728	114400	344059790	9110	9110	9120	9110	56
494	20230728	114300	343549540	9120	9110	9120	9110	24
495	20230728	114200	343330890	9110	9120	9120	9110	79
496	20230728	114100	342610780	9120	9120	9120	9120	26
497	20230728	114000	342373660	9130	9110	9130	9110	169
498	20230728	113900	340831590	9110	9110	9110	9110	14
499	20230728	113800	340704050	9110	9110	9120	9110	84
500	20230728	113700	339938800	9110	9110	9110	9110	23
501	20230728	113600	339729270	9110	9110	9110	9110	58
502	20230728	113500	339200890	9110	9110	9110	9110	6
503	20230728	113400	339146230	9110	9110	9110	9110	124
504	20230728	113300	338016590	9110	9120	9120	9110	14
505	20230728	113200	337889040	9110	9110	9110	9110	59
506	20230728	113100	337351550	9110	9110	9110	9110	30
507	20230728	113000	337078250	9110	9110	9110	9110	77
508	20230728	112900	336376780	9110	9120	9120	9110	12
509	20230728	112800	336267400	9110	9110	9110	9110	63
510	20230728	112700	335693470	9110	9110	9110	9110	37
511	20230728	112600	335356400	9110	9110	9110	9110	88
512	20230728	112500	334554720	9110	9110	9110	9110	150
513	20230728	112400	333188220	9110	9100	9120	9100	170
514	20230728	112300	331638550	9100	9120	9130	9100	3014
515	20230728	112200	304198190	9120	9130	9130	9120	64
516	20230728	112100	303614450	9130	9120	9130	9120	124
517	20230728	112000	302483510	9120	9130	9130	9120	76
518	20230728	111900	301789760	9130	9130	9130	9130	22
519	20230728	111800	301588900	9130	9130	9130	9130	91
520	20230728	111700	300758070	9140	9140	9140	9130	185
521	20230728	111600	299067310	9140	9140	9140	9140	6
522	20230728	111500	299012470	9140	9130	9140	9130	68
523	20230728	111400	298391400	9130	9140	9140	9130	381
524	20230728	111300	294911370	9140	9140	9150	9140	397
525	20230728	111200	291279520	9110	9110	9110	9110	0
526	20230728	111100	291279520	9110	9130	9150	9110	2445
527	20230728	111000	268965160	9140	9140	9140	9140	115
528	20230728	110900	267914060	9130	9150	9150	9100	4531
529	20230728	110800	226570410	9150	9150	9150	9150	47
530	20230728	110700	226140360	9150	9150	9150	9150	63
531	20230728	110600	225563910	9150	9150	9160	9150	27
532	20230728	110500	225316760	9150	9150	9160	9150	562
533	20230728	110400	220169490	9160	9160	9160	9160	3
534	20230728	110300	220142010	9150	9140	9150	9130	61
535	20230728	110200	219584480	9140	9140	9140	9140	3
536	20230728	110100	219557060	9140	9150	9150	9140	573
537	20230728	110000	214315190	9120	9120	9120	9120	23
538	20230728	105900	214105430	9110	9170	9170	9110	10022
539	20230728	105800	122539470	9180	9180	9180	9180	384
540	20230728	105700	119014350	9180	9180	9180	9180	21
541	20230728	105600	118821570	9180	9180	9180	9180	27
542	20230728	105500	118573710	9180	9190	9190	9180	272
543	20230728	105400	116074280	9180	9180	9180	9180	154
544	20230728	105300	114660560	9180	9180	9180	9180	25
545	20230728	105200	114431060	9180	9180	9180	9180	23
546	20230728	105100	114219920	9180	9180	9180	9180	24
547	20230728	105000	113999600	9190	9180	9190	9180	25
548	20230728	104900	113770050	9180	9180	9180	9180	78
549	20230728	104800	113054010	9190	9190	9190	9190	106
550	20230728	104700	112079870	9190	9190	9190	9190	23
551	20230728	104600	111868500	9190	9190	9190	9190	71
552	20230728	104500	111216010	9190	9190	9190	9180	28
553	20230728	104400	110958880	9190	9190	9190	9190	16
554	20230728	104300	110811840	9190	9190	9190	9190	28
555	20230728	104200	110554520	9180	9180	9180	9180	24
556	20230728	104100	110334200	9180	9190	9190	9180	26
557	20230728	104000	110095410	9190	9180	9190	9180	27
558	20230728	103900	109847460	9190	9190	9190	9190	62
559	20230728	103800	109277680	9190	9190	9190	9190	6
560	20230728	103700	109222540	9190	9180	9190	9180	39
561	20230728	103600	108864490	9180	9190	9200	9180	30
562	20230728	103500	108588830	9180	9180	9180	9180	13
563	20230728	103400	108469490	9190	9200	9200	9190	99
564	20230728	103300	107559480	9190	9180	9190	9180	48
565	20230728	103200	107118550	9180	9180	9180	9180	24
566	20230728	103100	106898230	9190	9190	9190	9190	14
567	20230728	103000	106769570	9210	9180	9210	9180	828
568	20230728	102900	99152930	9180	9160	9180	9160	44
569	20230728	102800	98749750	9170	9160	9190	9150	1221
570	20230728	102700	87539550	9150	9150	9160	9150	30
571	20230728	102600	87264950	9150	9150	9150	9150	23
572	20230728	102500	87054500	9150	9160	9160	9150	32
573	20230728	102400	86761580	9150	9150	9150	9150	27
574	20230728	102300	86514530	9160	9150	9160	9150	31
575	20230728	102200	86230780	9150	9140	9150	9140	23
576	20230728	102100	86020550	9140	9140	9140	9140	25
577	20230728	102000	85792050	9140	9140	9140	9140	30
578	20230728	101900	85517850	9130	9130	9130	9130	19
579	20230728	101800	85344380	9130	9130	9130	9130	28
580	20230728	101700	85088740	9130	9130	9140	9130	28
581	20230728	101600	84833020	9130	9130	9140	9130	30
582	20230728	101500	84559060	9130	9130	9130	9130	27
583	20230728	101400	84312550	9130	9130	9130	9130	30
584	20230728	101300	84038650	9130	9130	9130	9130	32
585	20230728	101200	83746490	9130	9130	9140	9130	30
586	20230728	101100	83472490	9130	9130	9130	9130	0
587	20230728	101000	83472490	9130	9130	9130	9130	40
588	20230728	100900	83107290	9130	9130	9140	9130	39
589	20230728	100800	82751180	9140	9140	9140	9140	18
590	20230728	100700	82586660	9140	9150	9150	9140	6
591	20230728	100600	82531810	9140	9150	9150	9140	30
592	20230728	100500	82257600	9150	9150	9150	9140	29
593	20230728	100400	81992420	9140	9170	9180	9140	34
594	20230728	100300	81680860	9180	9130	9180	9130	33
595	20230728	100200	81379420	9130	9140	9140	9130	17
596	20230728	100100	81224110	9130	9140	9140	9130	29
597	20230728	100000	80959330	9130	9130	9130	9130	34
598	20230728	095900	80648910	9130	9120	9130	9120	46
599	20230728	095800	80229380	9120	9120	9130	9120	13
600	20230728	095700	80110800	9120	9120	9130	9120	38
601	20230728	095600	79764140	9130	9130	9130	9130	18
602	20230728	095500	79599800	9130	9130	9130	9130	60
603	20230728	095400	79052000	9130	9130	9130	9130	0
604	20230728	095300	79052000	9130	9130	9130	9130	55
605	20230728	095200	78549850	9130	9130	9130	9130	19
606	20230728	095100	78376380	9140	9140	9140	9140	11
607	20230728	095000	78275840	9140	9140	9140	9130	19
608	20230728	094900	78102320	9150	9130	9150	9130	16
609	20230728	094800	77956200	9130	9150	9150	9130	1514
610	20230728	094700	64124230	9150	9150	9160	9150	78
611	20230728	094600	63410030	9160	9150	9160	9150	144
612	20230728	094500	62091210	9150	9160	9160	9150	20
613	20230728	094400	61908150	9160	9170	9170	9160	19
614	20230728	094300	61734060	9160	9170	9170	9160	6
615	20230728	094200	61679090	9170	9160	9170	9160	23
616	20230728	094100	61468340	9160	9160	9160	9150	61
617	20230728	094000	60909720	9150	9160	9160	9150	16
618	20230728	093900	60763310	9160	9170	9170	9160	3
619	20230728	093800	60735810	9150	9170	9170	9150	36
620	20230728	093700	60406140	9180	9180	9180	9180	3
621	20230728	093600	60378600	9180	9190	9190	9180	32
622	20230728	093500	60084760	9190	9180	9190	9180	108
623	20230728	093400	59093300	9180	9190	9190	9180	35
624	20230728	093300	58771980	9200	9180	9200	9180	16
625	20230728	093200	58624840	9180	9200	9200	9170	46
626	20230728	093100	58202680	9200	9170	9200	9170	86
627	20230728	093000	57413970	9170	9160	9170	9150	54
628	20230728	092900	56919450	9160	9160	9160	9160	33
629	20230728	092800	56617170	9160	9150	9160	9150	50
630	20230728	092700	56159600	9150	9150	9150	9150	8
631	20230728	092600	56086400	9150	9150	9170	9150	41
632	20230728	092500	55711170	9140	9160	9170	9140	653
633	20230728	092400	49729660	9160	9160	9160	9140	673
634	20230728	092300	43571220	9160	9160	9160	9160	18
635	20230728	092200	43406340	9160	9160	9160	9160	14
636	20230728	092100	43278100	9170	9150	9170	9150	497
637	20230728	092000	38725600	9150	9180	9180	9150	81
638	20230728	091900	37984420	9140	9180	9180	9140	1760
639	20230728	091800	21867640	9180	9180	9180	9180	0
640	20230728	091700	21867640	9180	9180	9180	9180	215
641	20230728	091600	19893940	9190	9190	9190	9180	13
642	20230728	091500	19774570	9190	9210	9210	9180	39
643	20230728	091400	19416040	9210	9210	9210	9210	4
644	20230728	091300	19379200	9210	9200	9210	9190	800
645	20230728	091200	12024080	9210	9200	9210	9200	17
646	20230728	091100	11867660	9200	9210	9210	9200	36
647	20230728	091000	11536350	9210	9230	9230	9210	26
648	20230728	090900	11296660	9220	9220	9220	9210	36
649	20230728	090800	10964800	9220	9210	9220	9210	22
650	20230728	090700	10762100	9220	9220	9230	9200	288
651	20230728	090600	8110510	9210	9210	9210	9210	33
652	20230728	090500	7806580	9220	9220	9220	9210	98
653	20230728	090400	6903090	9220	9220	9220	9220	3
654	20230728	090300	6875430	9220	9220	9220	9220	37
655	20230728	090200	6534290	9220	9190	9220	9190	252
656	20230728	090100	4217480	9200	9180	9200	9170	74
657	20230728	090000	3537690	9180	9140	9180	9140	387