KissMeData/163730/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	200300	300590770	9770	9770	9770	9770	1142
3	20230728	200200	300590770	9770	9770	9770	9770	0
4	20230728	200100	300590770	9770	9770	9770	9770	0
5	20230728	200000	300590770	9770	9770	9770	9770	0
6	20230728	195900	300590770	9770	9770	9770	9770	0
7	20230728	195800	300590770	9770	9770	9770	9770	0
8	20230728	195700	300590770	9770	9770	9770	9770	0
9	20230728	195600	300590770	9770	9770	9770	9770	0
10	20230728	195500	300590770	9770	9770	9770	9770	0
11	20230728	195400	300590770	9770	9770	9770	9770	0
12	20230728	195300	300590770	9770	9770	9770	9770	0
13	20230728	195200	300590770	9770	9770	9770	9770	0
14	20230728	195100	300590770	9770	9770	9770	9770	0
15	20230728	195000	300590770	9770	9770	9770	9770	0
16	20230728	194900	300590770	9770	9770	9770	9770	0
17	20230728	194800	300590770	9770	9770	9770	9770	0
18	20230728	194700	300590770	9770	9770	9770	9770	0
19	20230728	194600	300590770	9770	9770	9770	9770	0
20	20230728	194500	300590770	9770	9770	9770	9770	0
21	20230728	194400	300590770	9770	9770	9770	9770	0
22	20230728	194300	300590770	9770	9770	9770	9770	0
23	20230728	194200	300590770	9770	9770	9770	9770	0
24	20230728	194100	300590770	9770	9770	9770	9770	0
25	20230728	194000	300590770	9770	9770	9770	9770	0
26	20230728	193900	300590770	9770	9770	9770	9770	0
27	20230728	193800	300590770	9770	9770	9770	9770	0
28	20230728	193700	300590770	9770	9770	9770	9770	0
29	20230728	193600	300590770	9770	9770	9770	9770	0
30	20230728	193500	300590770	9770	9770	9770	9770	0
31	20230728	193400	300590770	9770	9770	9770	9770	0
32	20230728	193300	300590770	9770	9770	9770	9770	1142
33	20230728	193200	300590770	9770	9770	9770	9770	0
34	20230728	193100	300590770	9770	9770	9770	9770	0
35	20230728	193000	300590770	9770	9770	9770	9770	0
36	20230728	192900	300590770	9770	9770	9770	9770	0
37	20230728	192800	300590770	9770	9770	9770	9770	0
38	20230728	192700	300590770	9770	9770	9770	9770	0
39	20230728	192600	300590770	9770	9770	9770	9770	0
40	20230728	192500	300590770	9770	9770	9770	9770	0
41	20230728	192400	300590770	9770	9770	9770	9770	0
42	20230728	192300	300590770	9770	9770	9770	9770	0
43	20230728	192200	300590770	9770	9770	9770	9770	0
44	20230728	192100	300590770	9770	9770	9770	9770	0
45	20230728	192000	300590770	9770	9770	9770	9770	0
46	20230728	191900	300590770	9770	9770	9770	9770	0
47	20230728	191800	300590770	9770	9770	9770	9770	0
48	20230728	191700	300590770	9770	9770	9770	9770	0
49	20230728	191600	300590770	9770	9770	9770	9770	0
50	20230728	191500	300590770	9770	9770	9770	9770	0
51	20230728	191400	300590770	9770	9770	9770	9770	0
52	20230728	191300	300590770	9770	9770	9770	9770	0
53	20230728	191200	300590770	9770	9770	9770	9770	0
54	20230728	191100	300590770	9770	9770	9770	9770	0
55	20230728	191000	300590770	9770	9770	9770	9770	0
56	20230728	190900	300590770	9770	9770	9770	9770	0
57	20230728	190800	300590770	9770	9770	9770	9770	0
58	20230728	190700	300590770	9770	9770	9770	9770	0
59	20230728	190600	300590770	9770	9770	9770	9770	0
60	20230728	190500	300590770	9770	9770	9770	9770	0
61	20230728	190400	300590770	9770	9770	9770	9770	0
62	20230728	190300	300590770	9770	9770	9770	9770	1142
63	20230728	190200	300590770	9770	9770	9770	9770	0
64	20230728	190100	300590770	9770	9770	9770	9770	0
65	20230728	190000	300590770	9770	9770	9770	9770	0
66	20230728	185900	300590770	9770	9770	9770	9770	0
67	20230728	185800	300590770	9770	9770	9770	9770	0
68	20230728	185700	300590770	9770	9770	9770	9770	0
69	20230728	185600	300590770	9770	9770	9770	9770	0
70	20230728	185500	300590770	9770	9770	9770	9770	0
71	20230728	185400	300590770	9770	9770	9770	9770	0
72	20230728	185300	300590770	9770	9770	9770	9770	0
73	20230728	185200	300590770	9770	9770	9770	9770	0
74	20230728	185100	300590770	9770	9770	9770	9770	0
75	20230728	185000	300590770	9770	9770	9770	9770	0
76	20230728	184900	300590770	9770	9770	9770	9770	0
77	20230728	184800	300590770	9770	9770	9770	9770	0
78	20230728	184700	300590770	9770	9770	9770	9770	0
79	20230728	184600	300590770	9770	9770	9770	9770	0
80	20230728	184500	300590770	9770	9770	9770	9770	0
81	20230728	184400	300590770	9770	9770	9770	9770	0
82	20230728	184300	300590770	9770	9770	9770	9770	0
83	20230728	184200	300590770	9770	9770	9770	9770	0
84	20230728	184100	300590770	9770	9770	9770	9770	0
85	20230728	184000	300590770	9770	9770	9770	9770	0
86	20230728	183900	300590770	9770	9770	9770	9770	0
87	20230728	183800	300590770	9770	9770	9770	9770	0
88	20230728	183700	300590770	9770	9770	9770	9770	0
89	20230728	183600	300590770	9770	9770	9770	9770	0
90	20230728	183500	300590770	9770	9770	9770	9770	0
91	20230728	183400	300590770	9770	9770	9770	9770	0
92	20230728	183300	300590770	9770	9770	9770	9770	1142
93	20230728	183200	300590770	9770	9770	9770	9770	0
94	20230728	183100	300590770	9770	9770	9770	9770	0
95	20230728	183000	300590770	9770	9770	9770	9770	0
96	20230728	182900	300590770	9770	9770	9770	9770	0
97	20230728	182800	300590770	9770	9770	9770	9770	0
98	20230728	182700	300590770	9770	9770	9770	9770	0
99	20230728	182600	300590770	9770	9770	9770	9770	0
100	20230728	182500	300590770	9770	9770	9770	9770	0
101	20230728	182400	300590770	9770	9770	9770	9770	0
102	20230728	182300	300590770	9770	9770	9770	9770	0
103	20230728	182200	300590770	9770	9770	9770	9770	0
104	20230728	182100	300590770	9770	9770	9770	9770	0
105	20230728	182000	300590770	9770	9770	9770	9770	0
106	20230728	181900	300590770	9770	9770	9770	9770	0
107	20230728	181800	300590770	9770	9770	9770	9770	0
108	20230728	181700	300590770	9770	9770	9770	9770	0
109	20230728	181600	300590770	9770	9770	9770	9770	0
110	20230728	181500	300590770	9770	9770	9770	9770	0
111	20230728	181400	300590770	9770	9770	9770	9770	0
112	20230728	181300	300590770	9770	9770	9770	9770	0
113	20230728	181200	300590770	9770	9770	9770	9770	0
114	20230728	181100	300590770	9770	9770	9770	9770	0
115	20230728	181000	300590770	9770	9770	9770	9770	0
116	20230728	180900	300590770	9770	9770	9770	9770	0
117	20230728	180800	300590770	9770	9770	9770	9770	0
118	20230728	180700	300590770	9770	9770	9770	9770	0
119	20230728	180600	300590770	9770	9770	9770	9770	0
120	20230728	180500	300590770	9770	9770	9770	9770	0
121	20230728	180400	300590770	9770	9770	9770	9770	0
122	20230728	180300	300590770	9770	9770	9770	9770	1142
123	20230728	180200	300590770	9770	9770	9770	9770	0
124	20230728	180100	300590770	9770	9770	9770	9770	0
125	20230728	180000	300590770	9770	9770	9770	9770	0
126	20230728	175900	300590770	9770	9770	9770	9770	0
127	20230728	175800	300590770	9770	9770	9770	9770	0
128	20230728	175700	300590770	9770	9770	9770	9770	0
129	20230728	175600	300590770	9770	9770	9770	9770	0
130	20230728	175500	300590770	9770	9770	9770	9770	0
131	20230728	175400	300590770	9770	9770	9770	9770	0
132	20230728	175300	300590770	9770	9770	9770	9770	0
133	20230728	175200	300590770	9770	9770	9770	9770	0
134	20230728	175100	300590770	9770	9770	9770	9770	0
135	20230728	175000	300590770	9770	9770	9770	9770	0
136	20230728	174900	300590770	9770	9770	9770	9770	0
137	20230728	174800	300590770	9770	9770	9770	9770	0
138	20230728	174700	300590770	9770	9770	9770	9770	0
139	20230728	174600	300590770	9770	9770	9770	9770	0
140	20230728	174500	300590770	9770	9770	9770	9770	0
141	20230728	174400	300590770	9770	9770	9770	9770	0
142	20230728	174300	300590770	9770	9770	9770	9770	0
143	20230728	174200	300590770	9770	9770	9770	9770	0
144	20230728	174100	300590770	9770	9770	9770	9770	0
145	20230728	174000	300590770	9770	9770	9770	9770	0
146	20230728	173900	300590770	9770	9770	9770	9770	0
147	20230728	173800	300590770	9770	9770	9770	9770	0
148	20230728	173700	300590770	9770	9770	9770	9770	0
149	20230728	173600	300590770	9770	9770	9770	9770	0
150	20230728	173500	300590770	9770	9770	9770	9770	0
151	20230728	173400	300590770	9770	9770	9770	9770	0
152	20230728	173300	300590770	9770	9770	9770	9770	1142
153	20230728	173200	300590770	9770	9770	9770	9770	0
154	20230728	173100	300590770	9770	9770	9770	9770	0
155	20230728	173000	300590770	9770	9770	9770	9770	0
156	20230728	172900	300590770	9770	9770	9770	9770	0
157	20230728	172800	300590770	9770	9770	9770	9770	0
158	20230728	172700	300590770	9770	9770	9770	9770	0
159	20230728	172600	300590770	9770	9770	9770	9770	0
160	20230728	172500	300590770	9770	9770	9770	9770	0
161	20230728	172400	300590770	9770	9770	9770	9770	0
162	20230728	172300	300590770	9770	9770	9770	9770	0
163	20230728	172200	300590770	9770	9770	9770	9770	0
164	20230728	172100	300590770	9770	9770	9770	9770	0
165	20230728	172000	300590770	9770	9770	9770	9770	0
166	20230728	171900	300590770	9770	9770	9770	9770	0
167	20230728	171800	300590770	9770	9770	9770	9770	0
168	20230728	171700	300590770	9770	9770	9770	9770	0
169	20230728	171600	300590770	9770	9770	9770	9770	0
170	20230728	171500	300590770	9770	9770	9770	9770	0
171	20230728	171400	300590770	9770	9770	9770	9770	0
172	20230728	171300	300590770	9770	9770	9770	9770	0
173	20230728	171200	300590770	9770	9770	9770	9770	0
174	20230728	171100	300590770	9770	9770	9770	9770	0
175	20230728	171000	300590770	9770	9770	9770	9770	0
176	20230728	170900	300590770	9770	9770	9770	9770	0
177	20230728	170800	300590770	9770	9770	9770	9770	0
178	20230728	170700	300590770	9770	9770	9770	9770	0
179	20230728	170600	300590770	9770	9770	9770	9770	0
180	20230728	170500	300590770	9770	9770	9770	9770	0
181	20230728	170400	300590770	9770	9770	9770	9770	0
182	20230728	170300	300590770	9770	9770	9770	9770	1142
183	20230728	170200	300590770	9770	9770	9770	9770	0
184	20230728	170100	300590770	9770	9770	9770	9770	0
185	20230728	170000	300590770	9770	9770	9770	9770	0
186	20230728	165900	300590770	9770	9770	9770	9770	0
187	20230728	165800	300590770	9770	9770	9770	9770	0
188	20230728	165700	300590770	9770	9770	9770	9770	0
189	20230728	165600	300590770	9770	9770	9770	9770	0
190	20230728	165500	300590770	9770	9770	9770	9770	0
191	20230728	165400	300590770	9770	9770	9770	9770	0
192	20230728	165300	300590770	9770	9770	9770	9770	0
193	20230728	165200	300590770	9770	9770	9770	9770	0
194	20230728	165100	300590770	9770	9770	9770	9770	0
195	20230728	165000	300590770	9770	9770	9770	9770	0
196	20230728	164900	300590770	9770	9770	9770	9770	0
197	20230728	164800	300590770	9770	9770	9770	9770	0
198	20230728	164700	300590770	9770	9770	9770	9770	0
199	20230728	164600	300590770	9770	9770	9770	9770	0
200	20230728	164500	300590770	9770	9770	9770	9770	0
201	20230728	164400	300590770	9770	9770	9770	9770	0
202	20230728	164300	300590770	9770	9770	9770	9770	0
203	20230728	164200	300590770	9770	9770	9770	9770	0
204	20230728	164100	300590770	9770	9770	9770	9770	0
205	20230728	164000	300590770	9770	9770	9770	9770	0
206	20230728	163900	300590770	9770	9770	9770	9770	0
207	20230728	163800	300590770	9770	9770	9770	9770	0
208	20230728	163700	300590770	9770	9770	9770	9770	0
209	20230728	163600	300590770	9770	9770	9770	9770	0
210	20230728	163500	300590770	9770	9770	9770	9770	0
211	20230728	163400	300590770	9770	9770	9770	9770	0
212	20230728	163300	300590770	9770	9770	9770	9770	1142
213	20230728	163200	300590770	9770	9770	9770	9770	0
214	20230728	163100	300590770	9770	9770	9770	9770	0
215	20230728	163000	300590770	9770	9770	9770	9770	0
216	20230728	162900	300590770	9770	9770	9770	9770	0
217	20230728	162800	300590770	9770	9770	9770	9770	0
218	20230728	162700	300590770	9770	9770	9770	9770	0
219	20230728	162600	300590770	9770	9770	9770	9770	0
220	20230728	162500	300590770	9770	9770	9770	9770	0
221	20230728	162400	300590770	9770	9770	9770	9770	0
222	20230728	162300	300590770	9770	9770	9770	9770	0
223	20230728	162200	300590770	9770	9770	9770	9770	0
224	20230728	162100	300590770	9770	9770	9770	9770	0
225	20230728	162000	300590770	9770	9770	9770	9770	0
226	20230728	161900	300590770	9770	9770	9770	9770	0
227	20230728	161800	300590770	9770	9770	9770	9770	0
228	20230728	161700	300590770	9770	9770	9770	9770	0
229	20230728	161600	300590770	9770	9770	9770	9770	0
230	20230728	161500	300590770	9770	9770	9770	9770	0
231	20230728	161400	300590770	9770	9770	9770	9770	0
232	20230728	161300	300590770	9770	9770	9770	9770	0
233	20230728	161200	300590770	9770	9770	9770	9770	0
234	20230728	161100	300590770	9770	9770	9770	9770	0
235	20230728	161000	300590770	9770	9770	9770	9770	0
236	20230728	160900	300590770	9770	9770	9770	9770	0
237	20230728	160800	300590770	9770	9770	9770	9770	0
238	20230728	160700	300590770	9770	9770	9770	9770	0
239	20230728	160600	300590770	9770	9770	9770	9770	0
240	20230728	160500	300590770	9770	9770	9770	9770	0
241	20230728	160400	300590770	9770	9770	9770	9770	0
242	20230728	160300	300590770	9770	9770	9770	9770	1142
243	20230728	160200	300590770	9770	9770	9770	9770	0
244	20230728	160100	300590770	9770	9770	9770	9770	0
245	20230728	160000	300590770	9770	9770	9770	9770	0
246	20230728	155900	300590770	9770	9770	9770	9770	0
247	20230728	155800	300590770	9770	9770	9770	9770	0
248	20230728	155700	300590770	9770	9770	9770	9770	0
249	20230728	155600	300590770	9770	9770	9770	9770	0
250	20230728	155500	300590770	9770	9770	9770	9770	0
251	20230728	155400	300590770	9770	9770	9770	9770	0
252	20230728	155300	300590770	9770	9770	9770	9770	0
253	20230728	155200	300590770	9770	9770	9770	9770	0
254	20230728	155100	300590770	9770	9770	9770	9770	0
255	20230728	155000	300590770	9770	9770	9770	9770	0
256	20230728	154900	300590770	9770	9770	9770	9770	0
257	20230728	154800	300590770	9770	9770	9770	9770	0
258	20230728	154700	300590770	9770	9770	9770	9770	0
259	20230728	154600	300590770	9770	9770	9770	9770	0
260	20230728	154500	300590770	9770	9770	9770	9770	0
261	20230728	154400	300590770	9770	9770	9770	9770	0
262	20230728	154300	300590770	9770	9770	9770	9770	0
263	20230728	154200	300590770	9770	9770	9770	9770	0
264	20230728	154100	300590770	9770	9770	9770	9770	0
265	20230728	154000	300590770	9770	9770	9770	9770	0
266	20230728	153900	300590770	9770	9770	9770	9770	0
267	20230728	153800	300590770	9770	9770	9770	9770	0
268	20230728	153700	300590770	9770	9770	9770	9770	0
269	20230728	153600	300590770	9770	9770	9770	9770	0
270	20230728	153500	300590770	9770	9770	9770	9770	0
271	20230728	153400	300590770	9770	9770	9770	9770	0
272	20230728	153300	300590770	9770	9770	9770	9770	1142
273	20230728	153200	300590770	9770	9770	9770	9770	0
274	20230728	153100	300590770	9770	9770	9770	9770	0
275	20230728	153000	300590770	9770	9770	9770	9770	1142
276	20230728	152900	289433430	9840	9840	9840	9840	0
277	20230728	152800	289433430	9840	9840	9840	9840	0
278	20230728	152700	289433430	9840	9840	9840	9840	0
279	20230728	152600	289433430	9840	9840	9840	9840	0
280	20230728	152500	289433430	9840	9840	9840	9840	0
281	20230728	152400	289433430	9840	9840	9840	9840	0
282	20230728	152300	289433430	9840	9840	9840	9840	0
283	20230728	152200	289433430	9840	9840	9840	9840	0
284	20230728	152100	289433430	9840	9840	9840	9840	0
285	20230728	152000	289433430	9840	9840	9840	9840	0
286	20230728	151900	289433430	9840	9840	9840	9840	120
287	20230728	151800	288252630	9840	9840	9840	9840	1
288	20230728	151700	288242790	9790	9840	9840	9790	258
289	20230728	151600	285716370	9840	9840	9840	9840	0
290	20230728	151500	285716370	9840	9800	9840	9800	262
291	20230728	151400	283148730	9850	9850	9850	9850	1
292	20230728	151300	283138880	9790	9790	9790	9790	120
293	20230728	151200	281964080	9850	9850	9850	9850	0
294	20230728	151100	281964080	9850	9850	9850	9850	22
295	20230728	151000	281747380	9850	9850	9850	9850	10
296	20230728	150900	281648880	9850	9850	9850	9850	0
297	20230728	150800	281648880	9850	9850	9850	9850	0
298	20230728	150700	281648880	9850	9820	9850	9800	519
299	20230728	150600	276561110	9850	9850	9850	9850	0
300	20230728	150500	276561110	9850	9850	9850	9850	0
301	20230728	150400	276561110	9850	9850	9850	9850	0
302	20230728	150300	276561110	9850	9850	9850	9850	0
303	20230728	150200	276561110	9850	9850	9850	9850	0
304	20230728	150100	276561110	9850	9850	9850	9850	0
305	20230728	150000	276561110	9850	9850	9850	9850	1
306	20230728	145900	276551260	9860	9850	9860	9850	42
307	20230728	145800	276137470	9850	9850	9850	9850	0
308	20230728	145700	276137470	9850	9850	9850	9850	0
309	20230728	145600	276137470	9850	9850	9850	9850	29
310	20230728	145500	275851820	9850	9850	9850	9850	0
311	20230728	145400	275851820	9850	9850	9850	9850	0
312	20230728	145300	275851820	9850	9850	9850	9850	0
313	20230728	145200	275851820	9850	9850	9850	9850	5
314	20230728	145100	275802570	9850	9850	9850	9850	0
315	20230728	145000	275802570	9850	9850	9850	9850	0
316	20230728	144900	275802570	9850	9850	9850	9850	0
317	20230728	144800	275802570	9850	9850	9850	9850	0
318	20230728	144700	275802570	9850	9850	9850	9850	0
319	20230728	144600	275802570	9850	9850	9850	9850	0
320	20230728	144500	275802570	9850	9850	9850	9850	37
321	20230728	144400	275438120	9830	9830	9850	9830	6
322	20230728	144300	275379060	9820	9800	9820	9800	452
323	20230728	144200	270949440	9800	9800	9800	9800	0
324	20230728	144100	270949440	9800	9800	9800	9800	200
325	20230728	144000	268989440	9810	9810	9810	9810	510
326	20230728	143900	263986340	9800	9800	9800	9800	0
327	20230728	143800	263986340	9800	9800	9800	9800	5
328	20230728	143700	263937340	9810	9810	9810	9810	0
329	20230728	143600	263937340	9810	9810	9810	9810	0
330	20230728	143500	263937340	9810	9810	9810	9810	0
331	20230728	143400	263937340	9810	9800	9810	9800	3
332	20230728	143300	263907930	9800	9810	9810	9800	51
333	20230728	143200	263408120	9810	9810	9810	9810	0
334	20230728	143100	263408120	9810	9810	9810	9810	122
335	20230728	143000	262211300	9820	9820	9820	9820	0
336	20230728	142900	262211300	9820	9830	9830	9820	206
337	20230728	142800	260188150	9830	9840	9840	9830	102
338	20230728	142700	259185470	9840	9840	9840	9840	0
339	20230728	142600	259185470	9840	9840	9840	9840	0
340	20230728	142500	259185470	9840	9840	9840	9840	0
341	20230728	142400	259185470	9840	9820	9840	9820	2
342	20230728	142300	259165810	9840	9840	9840	9840	29
343	20230728	142200	258880450	9840	9840	9840	9840	0
344	20230728	142100	258880450	9840	9840	9840	9840	0
345	20230728	142000	258880450	9840	9840	9840	9840	0
346	20230728	141900	258880450	9840	9840	9840	9840	1
347	20230728	141800	258870610	9840	9840	9840	9840	5
348	20230728	141700	258821410	9840	9840	9840	9840	98
349	20230728	141600	257857090	9840	9840	9840	9840	0
350	20230728	141500	257857090	9840	9840	9840	9840	0
351	20230728	141400	257857090	9840	9840	9840	9840	0
352	20230728	141300	257857090	9840	9810	9840	9810	203
353	20230728	141200	255865570	9860	9860	9860	9860	0
354	20230728	141100	255865570	9860	9860	9860	9860	0
355	20230728	141000	255865570	9860	9860	9860	9860	0
356	20230728	140900	255865570	9860	9860	9860	9860	0
357	20230728	140800	255865570	9860	9860	9860	9860	0
358	20230728	140700	255865570	9860	9860	9860	9860	0
359	20230728	140600	255865570	9860	9860	9860	9860	0
360	20230728	140500	255865570	9860	9860	9860	9860	0
361	20230728	140400	255865570	9860	9860	9860	9860	0
362	20230728	140300	255865570	9860	9860	9860	9860	0
363	20230728	140200	255865570	9860	9860	9860	9860	0
364	20230728	140100	255865570	9860	9860	9860	9860	0
365	20230728	140000	255865570	9860	9860	9860	9860	0
366	20230728	135900	255865570	9860	9860	9860	9860	0
367	20230728	135800	255865570	9860	9860	9860	9860	0
368	20230728	135700	255865570	9860	9850	9860	9850	9
369	20230728	135600	255776880	9860	9860	9860	9850	229
370	20230728	135500	253519340	9860	9880	9880	9860	77
371	20230728	135400	252758980	9870	9880	9880	9870	155
372	20230728	135300	251228570	9880	9900	9900	9880	20
373	20230728	135200	251030670	9900	9900	9900	9900	0
374	20230728	135100	251030670	9900	9900	9900	9900	0
375	20230728	135000	251030670	9900	9900	9900	9900	0
376	20230728	134900	251030670	9900	9900	9900	9900	0
377	20230728	134800	251030670	9900	9900	9900	9900	40
378	20230728	134700	250634670	9900	9900	9900	9900	1
379	20230728	134600	250624770	9900	9890	9900	9890	35
380	20230728	134500	250278470	9890	9890	9890	9890	95
381	20230728	134400	249338920	9900	9900	9900	9900	0
382	20230728	134300	249338920	9900	9900	9900	9900	0
383	20230728	134200	249338920	9900	9900	9900	9900	222
384	20230728	134100	247141120	9900	9900	9900	9900	0
385	20230728	134000	247141120	9900	9900	9900	9900	0
386	20230728	133900	247141120	9900	9900	9900	9900	2
387	20230728	133800	247121320	9900	9900	9900	9900	1026
388	20230728	133700	236963920	9900	9900	9900	9900	195
389	20230728	133600	235033420	9900	9900	9900	9900	0
390	20230728	133500	235033420	9900	9900	9900	9900	10
391	20230728	133400	234934420	9900	9900	9900	9900	409
392	20230728	133300	230885320	9890	9890	9890	9890	29
393	20230728	133200	230598510	9870	9890	9890	9870	6
394	20230728	133100	230539270	9870	9870	9870	9870	0
395	20230728	133000	230539270	9870	9870	9870	9870	0
396	20230728	132900	230539270	9870	9870	9870	9870	0
397	20230728	132800	230539270	9870	9870	9870	9870	75
398	20230728	132700	229799020	9900	9890	9900	9890	7
399	20230728	132600	229729770	9900	9900	9900	9900	0
400	20230728	132500	229729770	9900	9900	9900	9900	0
401	20230728	132400	229729770	9900	9900	9900	9900	0
402	20230728	132300	229729770	9900	9870	9900	9870	16
403	20230728	132200	229571450	9890	9890	9890	9890	0
404	20230728	132100	229571450	9890	9890	9890	9890	2
405	20230728	132000	229551670	9890	9890	9890	9890	0
406	20230728	131900	229551670	9890	9890	9890	9890	0
407	20230728	131800	229551670	9890	9890	9890	9890	0
408	20230728	131700	229551670	9890	9890	9900	9890	91
409	20230728	131600	228651570	9890	9890	9890	9890	0
410	20230728	131500	228651570	9890	9890	9890	9890	0
411	20230728	131400	228651570	9890	9890	9890	9890	4
412	20230728	131300	228612010	9890	9890	9890	9890	0
413	20230728	131200	228612010	9890	9890	9890	9890	123
414	20230728	131100	227395540	9890	9880	9890	9880	31
415	20230728	131000	227089250	9870	9890	9890	9870	2
416	20230728	130900	227069490	9870	9870	9870	9870	18
417	20230728	130800	226891830	9880	9880	9880	9880	0
418	20230728	130700	226891830	9880	9880	9880	9880	91
419	20230728	130600	225992750	9880	9860	9880	9860	40
420	20230728	130500	225597670	9880	9880	9880	9880	0
421	20230728	130400	225597670	9880	9880	9880	9880	0
422	20230728	130300	225597670	9880	9880	9880	9880	40
423	20230728	130200	225202470	9880	9880	9880	9880	0
424	20230728	130100	225202470	9880	9880	9880	9880	2
425	20230728	130000	225182710	9820	9850	9850	9820	639
426	20230728	125900	218903700	9890	9890	9890	9890	1
427	20230728	125800	218893810	9900	9900	9900	9900	0
428	20230728	125700	218893810	9900	9900	9900	9900	1
429	20230728	125600	218883910	9900	9900	9900	9900	10
430	20230728	125500	218784910	9860	9860	9860	9860	0
431	20230728	125400	218784910	9860	9860	9860	9860	0
432	20230728	125300	218784910	9860	9860	9860	9860	0
433	20230728	125200	218784910	9860	9900	9900	9860	1014
434	20230728	125100	208780130	9910	9910	9910	9910	0
435	20230728	125000	208780130	9910	9900	9910	9900	206
436	20230728	124900	206738680	9900	9900	9900	9900	107
437	20230728	124800	205679380	9900	9900	9900	9900	35
438	20230728	124700	205332880	9900	9900	9910	9900	124
439	20230728	124600	204105080	9910	9900	9910	9900	3
440	20230728	124500	204075370	9910	9880	9910	9880	8
441	20230728	124400	203996180	9880	9880	9880	9880	1
442	20230728	124300	203986300	9900	9880	9900	9880	13
443	20230728	124200	203857800	9880	9900	9900	9880	19
444	20230728	124100	203669890	9900	9910	9910	9890	88
445	20230728	124000	202798110	9910	9940	9940	9910	16
446	20230728	123900	202639520	9920	9920	9920	9920	88
447	20230728	123800	201766560	9920	9920	9920	9920	0
448	20230728	123700	201766560	9920	9920	9920	9920	0
449	20230728	123600	201766560	9920	9920	9920	9920	0
450	20230728	123500	201766560	9920	9920	9920	9920	0
451	20230728	123400	201766560	9920	9920	9920	9920	0
452	20230728	123300	201766560	9920	9950	9950	9920	35
453	20230728	123200	201419300	9960	9960	9960	9960	3
454	20230728	123100	201389420	9960	9950	9970	9950	27
455	20230728	123000	201120440	9970	9960	9970	9960	29
456	20230728	122900	200831510	9990	9920	9990	9920	501
457	20230728	122800	195834170	9930	9890	9930	9890	30
458	20230728	122700	195536730	9860	9860	9860	9860	2
459	20230728	122600	195517010	9860	9860	9860	9860	7
460	20230728	122500	195447990	9840	9840	9840	9840	0
461	20230728	122400	195447990	9840	9840	9840	9840	0
462	20230728	122300	195447990	9840	9840	9840	9840	0
463	20230728	122200	195447990	9840	9850	9850	9840	91
464	20230728	122100	194552510	9860	9860	9860	9840	21
465	20230728	122000	194345710	9860	9900	9900	9860	43
466	20230728	121900	193921650	9920	9930	9930	9920	30
467	20230728	121800	193624000	9940	9940	9940	9940	0
468	20230728	121700	193624000	9940	9900	9950	9900	661
469	20230728	121600	187055120	9900	9900	9900	9900	1
470	20230728	121500	187045220	9830	9870	9870	9830	7
471	20230728	121400	186976250	9890	9870	9890	9870	327
472	20230728	121300	183746160	9870	9820	9870	9820	56
473	20230728	121200	183194090	9820	9820	9820	9820	0
474	20230728	121100	183194090	9820	9820	9820	9820	100
475	20230728	121000	182212090	9820	9820	9820	9820	5
476	20230728	120900	182162990	9820	9820	9820	9820	3
477	20230728	120800	182133530	9850	9850	9850	9850	2
478	20230728	120700	182113830	9860	9890	9890	9860	72
479	20230728	120600	181402050	9900	9840	9900	9840	763
480	20230728	120500	173850940	9840	9840	9840	9840	1
481	20230728	120400	173841100	9800	9790	9840	9790	181
482	20230728	120300	172067300	9790	9790	9790	9790	0
483	20230728	120200	172067300	9790	9760	9790	9760	130
484	20230728	120100	170797480	9780	9780	9780	9780	0
485	20230728	120000	170797480	9780	9770	9780	9760	1203
486	20230728	115900	159056160	9770	9760	9770	9760	479
487	20230728	115800	154376370	9750	9750	9750	9750	7
488	20230728	115700	154308120	9760	9760	9760	9760	0
489	20230728	115600	154308120	9760	9760	9760	9760	138
490	20230728	115500	152961240	9760	9760	9760	9760	1
491	20230728	115400	152951480	9760	9760	9760	9760	0
492	20230728	115300	152951480	9760	9760	9760	9760	1
493	20230728	115200	152941720	9770	9770	9770	9770	0
494	20230728	115100	152941720	9770	9770	9770	9770	0
495	20230728	115000	152941720	9770	9770	9770	9770	31
496	20230728	114900	152638850	9770	9770	9770	9770	0
497	20230728	114800	152638850	9770	9770	9770	9770	0
498	20230728	114700	152638850	9770	9760	9770	9760	161
499	20230728	114600	151066160	9760	9760	9760	9760	0
500	20230728	114500	151066160	9760	9710	9760	9710	2
501	20230728	114400	151046690	9710	9690	9710	9690	232
502	20230728	114300	148795890	9690	9690	9690	9690	0
503	20230728	114200	148795890	9690	9690	9690	9690	0
504	20230728	114100	148795890	9690	9690	9690	9690	8
505	20230728	114000	148718370	9680	9680	9680	9680	0
506	20230728	113900	148718370	9680	9680	9680	9680	0
507	20230728	113800	148718370	9680	9680	9680	9680	9
508	20230728	113700	148631250	9680	9680	9680	9680	0
509	20230728	113600	148631250	9680	9670	9680	9670	16
510	20230728	113500	148476470	9670	9670	9670	9670	1
511	20230728	113400	148466800	9660	9670	9670	9660	106
512	20230728	113300	147442780	9670	9670	9670	9660	107
513	20230728	113200	146409090	9670	9670	9670	9670	6
514	20230728	113100	146351070	9660	9660	9660	9660	3
515	20230728	113000	146322090	9660	9660	9670	9660	106
516	20230728	112900	145297590	9610	9610	9610	9610	0
517	20230728	112800	145297590	9610	9590	9610	9590	451
518	20230728	112700	140967210	9590	9590	9590	9590	0
519	20230728	112600	140967210	9590	9590	9590	9590	10
520	20230728	112500	140871310	9590	9590	9590	9590	0
521	20230728	112400	140871310	9590	9590	9590	9590	0
522	20230728	112300	140871310	9590	9590	9590	9590	0
523	20230728	112200	140871310	9590	9590	9590	9590	21
524	20230728	112100	140669920	9530	9530	9530	9530	44
525	20230728	112000	140250600	9590	9590	9590	9590	0
526	20230728	111900	140250600	9590	9590	9590	9590	0
527	20230728	111800	140250600	9590	9550	9590	9550	330
528	20230728	111700	137094990	9550	9540	9560	9410	1156
529	20230728	111600	126148370	9600	9600	9600	9600	1
530	20230728	111500	126138770	9590	9580	9590	9580	114
531	20230728	111400	125045600	9610	9490	9610	9420	318
532	20230728	111300	122036210	9620	9570	9620	9350	1010
533	20230728	111200	112463070	9620	9620	9620	9620	0
534	20230728	111100	112463070	9620	9600	9620	9600	23
535	20230728	111000	112242070	9540	9600	9600	9520	783
536	20230728	110900	104743730	9610	9610	9610	9610	188
537	20230728	110800	102937050	9590	9590	9590	9590	0
538	20230728	110700	102937050	9590	9590	9590	9590	0
539	20230728	110600	102937050	9590	9590	9590	9590	0
540	20230728	110500	102937050	9590	9590	9590	9590	14
541	20230728	110400	102802790	9600	9600	9600	9600	0
542	20230728	110300	102802790	9600	9600	9600	9600	0
543	20230728	110200	102802790	9600	9600	9600	9600	0
544	20230728	110100	102802790	9600	9600	9600	9600	0
545	20230728	110000	102802790	9600	9600	9600	9600	2
546	20230728	105900	102783590	9590	9590	9590	9590	0
547	20230728	105800	102783590	9590	9590	9590	9590	6
548	20230728	105700	102726050	9600	9600	9600	9600	179
549	20230728	105600	101007650	9600	9580	9600	9580	2
550	20230728	105500	100988470	9600	9580	9600	9580	3
551	20230728	105400	100959700	9600	9600	9600	9600	40
552	20230728	105300	100575700	9610	9610	9610	9610	0
553	20230728	105200	100575700	9610	9610	9610	9610	0
554	20230728	105100	100575700	9610	9610	9610	9610	0
555	20230728	105000	100575700	9610	9610	9610	9610	0
556	20230728	104900	100575700	9610	9610	9610	9610	5
557	20230728	104800	100527650	9570	9570	9570	9570	0
558	20230728	104700	100527650	9570	9570	9570	9570	15
559	20230728	104600	100384100	9610	9610	9610	9610	0
560	20230728	104500	100384100	9610	9610	9610	9610	0
561	20230728	104400	100384100	9610	9610	9610	9610	0
562	20230728	104300	100384100	9610	9610	9610	9610	0
563	20230728	104200	100384100	9610	9600	9610	9600	161
564	20230728	104100	98837890	9600	9600	9600	9600	1
565	20230728	104000	98828290	9600	9600	9600	9600	20
566	20230728	103900	98636290	9560	9630	9630	9560	531
567	20230728	103800	93528700	9630	9630	9630	9630	6
568	20230728	103700	93470920	9680	9670	9680	9670	25
569	20230728	103600	93228930	9680	9680	9680	9680	31
570	20230728	103500	92928850	9680	9680	9680	9680	0
571	20230728	103400	92928850	9680	9680	9680	9680	0
572	20230728	103300	92928850	9680	9680	9680	9680	0
573	20230728	103200	92928850	9680	9680	9680	9680	0
574	20230728	103100	92928850	9680	9620	9680	9620	8
575	20230728	103000	92851590	9680	9620	9680	9620	11
576	20230728	102900	92745450	9680	9680	9680	9680	1
577	20230728	102800	92735770	9690	9620	9690	9610	124
578	20230728	102700	91540710	9620	9620	9620	9610	94
579	20230728	102600	90636440	9620	9620	9620	9620	12
580	20230728	102500	90521000	9630	9630	9630	9630	0
581	20230728	102400	90521000	9630	9630	9630	9630	0
582	20230728	102300	90521000	9630	9630	9630	9620	23
583	20230728	102200	90299520	9630	9640	9640	9630	123
584	20230728	102100	89113840	9690	9690	9690	9690	1
585	20230728	102000	89104150	9640	9640	9640	9640	5
586	20230728	101900	89055950	9700	9670	9700	9670	2
587	20230728	101800	89036580	9670	9670	9670	9670	0
588	20230728	101700	89036580	9670	9670	9670	9670	1
589	20230728	101600	89026910	9630	9630	9630	9630	440
590	20230728	101500	84789710	9670	9670	9670	9670	0
591	20230728	101400	84789710	9670	9680	9680	9670	247
592	20230728	101300	82399130	9700	9680	9700	9680	539
593	20230728	101200	77178070	9680	9580	9680	9580	1596
594	20230728	101100	61881220	9580	9580	9580	9580	0
595	20230728	101000	61881220	9580	9520	9580	9520	517
596	20230728	100900	56956120	9530	9530	9530	9530	90
597	20230728	100800	56098420	9540	9540	9540	9540	154
598	20230728	100700	54629260	9570	9540	9570	9540	101
599	20230728	100600	53665690	9540	9540	9540	9540	0
600	20230728	100500	53665690	9540	9540	9540	9540	5
601	20230728	100400	53617990	9530	9570	9580	9530	134
602	20230728	100300	52339300	9580	9580	9580	9580	75
603	20230728	100200	51620800	9560	9520	9560	9520	1403
604	20230728	100100	38236500	9500	9500	9500	9500	98
605	20230728	100000	37305500	9500	9500	9500	9500	21
606	20230728	095900	37106000	9500	9500	9500	9500	0
607	20230728	095800	37106000	9500	9500	9500	9500	0
608	20230728	095700	37106000	9500	9500	9500	9500	0
609	20230728	095600	37106000	9500	9500	9500	9500	3
610	20230728	095500	37077500	9500	9500	9500	9500	0
611	20230728	095400	37077500	9500	9500	9500	9500	100
612	20230728	095300	36127500	9500	9500	9500	9500	1
613	20230728	095200	36118000	9490	9490	9490	9490	0
614	20230728	095100	36118000	9490	9490	9490	9490	30
615	20230728	095000	35833300	9500	9450	9500	9450	229
616	20230728	094900	33669200	9500	9500	9500	9500	0
617	20230728	094800	33669200	9500	9500	9500	9500	1
618	20230728	094700	33659700	9460	9460	9460	9460	0
619	20230728	094600	33659700	9460	9490	9490	9460	113
620	20230728	094500	32588670	9520	9470	9520	9470	91
621	20230728	094400	31724300	9470	9470	9470	9470	10
622	20230728	094300	31629600	9520	9520	9520	9520	9
623	20230728	094200	31543920	9530	9530	9530	9530	0
624	20230728	094100	31543920	9530	9530	9530	9530	1
625	20230728	094000	31534390	9470	9470	9470	9470	150
626	20230728	093900	30113890	9550	9550	9550	9550	34
627	20230728	093800	29789190	9550	9550	9550	9550	0
628	20230728	093700	29789190	9550	9550	9550	9550	0
629	20230728	093600	29789190	9550	9550	9550	9550	0
630	20230728	093500	29789190	9550	9550	9550	9550	5
631	20230728	093400	29741440	9550	9550	9550	9550	0
632	20230728	093300	29741440	9550	9550	9550	9550	10
633	20230728	093200	29645940	9550	9530	9550	9460	30
634	20230728	093100	29360500	9480	9480	9480	9480	57
635	20230728	093000	28820140	9480	9480	9480	9480	0
636	20230728	092900	28820140	9480	9480	9480	9480	0
637	20230728	092800	28820140	9480	9480	9480	9480	100
638	20230728	092700	27872140	9480	9480	9480	9480	83
639	20230728	092600	27085300	9480	9480	9480	9480	2
640	20230728	092500	27066340	9480	9520	9540	9480	18
641	20230728	092400	26894700	9500	9550	9550	9500	4
642	20230728	092300	26856650	9490	9490	9490	9490	13
643	20230728	092200	26733280	9480	9480	9480	9480	100
644	20230728	092100	25785280	9550	9550	9550	9550	0
645	20230728	092000	25785280	9550	9550	9550	9550	1
646	20230728	091900	25775730	9550	9550	9550	9550	0
647	20230728	091800	25775730	9550	9550	9550	9550	0
648	20230728	091700	25775730	9550	9550	9550	9550	0
649	20230728	091600	25775730	9550	9490	9550	9490	12
650	20230728	091500	25661790	9480	9480	9480	9480	0
651	20230728	091400	25661790	9480	9480	9480	9480	0
652	20230728	091300	25661790	9480	9480	9480	9480	2
653	20230728	091200	25642830	9480	9480	9560	9480	3
654	20230728	091100	25614310	9480	9460	9560	9460	13
655	20230728	091000	25491210	9460	9550	9580	9460	98
656	20230728	090900	24557810	9460	9540	9540	9460	117
657	20230728	090800	23441790	9540	9550	9580	9540	624
658	20230728	090700	17475900	9580	9490	9580	9490	39
659	20230728	090600	17104400	9440	9440	9440	9390	77
660	20230728	090500	16378070	9430	9430	9430	9430	280
661	20230728	090400	13737670	9380	9350	9380	9350	474
662	20230728	090300	9292300	9350	9350	9360	9350	116
663	20230728	090200	8206580	9340	9340	9340	9340	0
664	20230728	090100	8206580	9340	9330	9340	9330	89
665	20230728	090000	7375840	9320	9300	9320	9300	793