KissMeData/064820/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	192700	483342660	5040	5040	5040	5040	3514
3	20230728	192600	483342660	5040	5040	5040	5040	0
4	20230728	192500	483342660	5040	5040	5040	5040	0
5	20230728	192400	483342660	5040	5040	5040	5040	0
6	20230728	192300	483342660	5040	5040	5040	5040	0
7	20230728	192200	483342660	5040	5040	5040	5040	0
8	20230728	192100	483342660	5040	5040	5040	5040	0
9	20230728	192000	483342660	5040	5040	5040	5040	0
10	20230728	191900	483342660	5040	5040	5040	5040	0
11	20230728	191800	483342660	5040	5040	5040	5040	0
12	20230728	191700	483342660	5040	5040	5040	5040	0
13	20230728	191600	483342660	5040	5040	5040	5040	0
14	20230728	191500	483342660	5040	5040	5040	5040	0
15	20230728	191400	483342660	5040	5040	5040	5040	0
16	20230728	191300	483342660	5040	5040	5040	5040	0
17	20230728	191200	483342660	5040	5040	5040	5040	0
18	20230728	191100	483342660	5040	5040	5040	5040	0
19	20230728	191000	483342660	5040	5040	5040	5040	0
20	20230728	190900	483342660	5040	5040	5040	5040	0
21	20230728	190800	483342660	5040	5040	5040	5040	0
22	20230728	190700	483342660	5040	5040	5040	5040	0
23	20230728	190600	483342660	5040	5040	5040	5040	0
24	20230728	190500	483342660	5040	5040	5040	5040	0
25	20230728	190400	483342660	5040	5040	5040	5040	0
26	20230728	190300	483342660	5040	5040	5040	5040	0
27	20230728	190200	483342660	5040	5040	5040	5040	0
28	20230728	190100	483342660	5040	5040	5040	5040	0
29	20230728	190000	483342660	5040	5040	5040	5040	0
30	20230728	185900	483342660	5040	5040	5040	5040	0
31	20230728	185800	483342660	5040	5040	5040	5040	0
32	20230728	185700	483342660	5040	5040	5040	5040	3514
33	20230728	185600	483342660	5040	5040	5040	5040	0
34	20230728	185500	483342660	5040	5040	5040	5040	0
35	20230728	185400	483342660	5040	5040	5040	5040	0
36	20230728	185300	483342660	5040	5040	5040	5040	0
37	20230728	185200	483342660	5040	5040	5040	5040	0
38	20230728	185100	483342660	5040	5040	5040	5040	0
39	20230728	185000	483342660	5040	5040	5040	5040	0
40	20230728	184900	483342660	5040	5040	5040	5040	0
41	20230728	184800	483342660	5040	5040	5040	5040	0
42	20230728	184700	483342660	5040	5040	5040	5040	0
43	20230728	184600	483342660	5040	5040	5040	5040	0
44	20230728	184500	483342660	5040	5040	5040	5040	0
45	20230728	184400	483342660	5040	5040	5040	5040	0
46	20230728	184300	483342660	5040	5040	5040	5040	0
47	20230728	184200	483342660	5040	5040	5040	5040	0
48	20230728	184100	483342660	5040	5040	5040	5040	0
49	20230728	184000	483342660	5040	5040	5040	5040	0
50	20230728	183900	483342660	5040	5040	5040	5040	0
51	20230728	183800	483342660	5040	5040	5040	5040	0
52	20230728	183700	483342660	5040	5040	5040	5040	0
53	20230728	183600	483342660	5040	5040	5040	5040	0
54	20230728	183500	483342660	5040	5040	5040	5040	0
55	20230728	183400	483342660	5040	5040	5040	5040	0
56	20230728	183300	483342660	5040	5040	5040	5040	0
57	20230728	183200	483342660	5040	5040	5040	5040	0
58	20230728	183100	483342660	5040	5040	5040	5040	0
59	20230728	183000	483342660	5040	5040	5040	5040	0
60	20230728	182900	483342660	5040	5040	5040	5040	0
61	20230728	182800	483342660	5040	5040	5040	5040	0
62	20230728	182700	483342660	5040	5040	5040	5040	3514
63	20230728	182600	483342660	5040	5040	5040	5040	0
64	20230728	182500	483342660	5040	5040	5040	5040	0
65	20230728	182400	483342660	5040	5040	5040	5040	0
66	20230728	182300	483342660	5040	5040	5040	5040	0
67	20230728	182200	483342660	5040	5040	5040	5040	0
68	20230728	182100	483342660	5040	5040	5040	5040	0
69	20230728	182000	483342660	5040	5040	5040	5040	0
70	20230728	181900	483342660	5040	5040	5040	5040	0
71	20230728	181800	483342660	5040	5040	5040	5040	0
72	20230728	181700	483342660	5040	5040	5040	5040	0
73	20230728	181600	483342660	5040	5040	5040	5040	0
74	20230728	181500	483342660	5040	5040	5040	5040	0
75	20230728	181400	483342660	5040	5040	5040	5040	0
76	20230728	181300	483342660	5040	5040	5040	5040	0
77	20230728	181200	483342660	5040	5040	5040	5040	0
78	20230728	181100	483342660	5040	5040	5040	5040	0
79	20230728	181000	483342660	5040	5040	5040	5040	0
80	20230728	180900	483342660	5040	5040	5040	5040	0
81	20230728	180800	483342660	5040	5040	5040	5040	0
82	20230728	180700	483342660	5040	5040	5040	5040	0
83	20230728	180600	483342660	5040	5040	5040	5040	0
84	20230728	180500	483342660	5040	5040	5040	5040	0
85	20230728	180400	483342660	5040	5040	5040	5040	0
86	20230728	180300	483342660	5040	5040	5040	5040	0
87	20230728	180200	483342660	5040	5040	5040	5040	0
88	20230728	180100	483342660	5040	5040	5040	5040	0
89	20230728	180000	483342660	5040	5040	5040	5040	0
90	20230728	175900	483342660	5040	5040	5040	5040	0
91	20230728	175800	483342660	5040	5040	5040	5040	0
92	20230728	175700	483342660	5040	5040	5040	5040	3514
93	20230728	175600	483342660	5040	5040	5040	5040	0
94	20230728	175500	483342660	5040	5040	5040	5040	0
95	20230728	175400	483342660	5040	5040	5040	5040	0
96	20230728	175300	483342660	5040	5040	5040	5040	0
97	20230728	175200	483342660	5040	5040	5040	5040	0
98	20230728	175100	483342660	5040	5040	5040	5040	0
99	20230728	175000	483342660	5040	5040	5040	5040	0
100	20230728	174900	483342660	5040	5040	5040	5040	0
101	20230728	174800	483342660	5040	5040	5040	5040	0
102	20230728	174700	483342660	5040	5040	5040	5040	0
103	20230728	174600	483342660	5040	5040	5040	5040	0
104	20230728	174500	483342660	5040	5040	5040	5040	0
105	20230728	174400	483342660	5040	5040	5040	5040	0
106	20230728	174300	483342660	5040	5040	5040	5040	0
107	20230728	174200	483342660	5040	5040	5040	5040	0
108	20230728	174100	483342660	5040	5040	5040	5040	0
109	20230728	174000	483342660	5040	5040	5040	5040	0
110	20230728	173900	483342660	5040	5040	5040	5040	0
111	20230728	173800	483342660	5040	5040	5040	5040	0
112	20230728	173700	483342660	5040	5040	5040	5040	0
113	20230728	173600	483342660	5040	5040	5040	5040	0
114	20230728	173500	483342660	5040	5040	5040	5040	0
115	20230728	173400	483342660	5040	5040	5040	5040	0
116	20230728	173300	483342660	5040	5040	5040	5040	0
117	20230728	173200	483342660	5040	5040	5040	5040	0
118	20230728	173100	483342660	5040	5040	5040	5040	0
119	20230728	173000	483342660	5040	5040	5040	5040	0
120	20230728	172900	483342660	5040	5040	5040	5040	0
121	20230728	172800	483342660	5040	5040	5040	5040	0
122	20230728	172700	483342660	5040	5040	5040	5040	3514
123	20230728	172600	483342660	5040	5040	5040	5040	0
124	20230728	172500	483342660	5040	5040	5040	5040	0
125	20230728	172400	483342660	5040	5040	5040	5040	0
126	20230728	172300	483342660	5040	5040	5040	5040	0
127	20230728	172200	483342660	5040	5040	5040	5040	0
128	20230728	172100	483342660	5040	5040	5040	5040	0
129	20230728	172000	483342660	5040	5040	5040	5040	0
130	20230728	171900	483342660	5040	5040	5040	5040	0
131	20230728	171800	483342660	5040	5040	5040	5040	0
132	20230728	171700	483342660	5040	5040	5040	5040	0
133	20230728	171600	483342660	5040	5040	5040	5040	0
134	20230728	171500	483342660	5040	5040	5040	5040	0
135	20230728	171400	483342660	5040	5040	5040	5040	0
136	20230728	171300	483342660	5040	5040	5040	5040	0
137	20230728	171200	483342660	5040	5040	5040	5040	0
138	20230728	171100	483342660	5040	5040	5040	5040	0
139	20230728	171000	483342660	5040	5040	5040	5040	0
140	20230728	170900	483342660	5040	5040	5040	5040	0
141	20230728	170800	483342660	5040	5040	5040	5040	0
142	20230728	170700	483342660	5040	5040	5040	5040	0
143	20230728	170600	483342660	5040	5040	5040	5040	0
144	20230728	170500	483342660	5040	5040	5040	5040	0
145	20230728	170400	483342660	5040	5040	5040	5040	0
146	20230728	170300	483342660	5040	5040	5040	5040	0
147	20230728	170200	483342660	5040	5040	5040	5040	0
148	20230728	170100	483342660	5040	5040	5040	5040	0
149	20230728	170000	483342660	5040	5040	5040	5040	0
150	20230728	165900	483342660	5040	5040	5040	5040	0
151	20230728	165800	483342660	5040	5040	5040	5040	0
152	20230728	165700	483342660	5040	5040	5040	5040	3514
153	20230728	165600	483342660	5040	5040	5040	5040	0
154	20230728	165500	483342660	5040	5040	5040	5040	0
155	20230728	165400	483342660	5040	5040	5040	5040	0
156	20230728	165300	483342660	5040	5040	5040	5040	0
157	20230728	165200	483342660	5040	5040	5040	5040	0
158	20230728	165100	483342660	5040	5040	5040	5040	0
159	20230728	165000	483342660	5040	5040	5040	5040	0
160	20230728	164900	483342660	5040	5040	5040	5040	0
161	20230728	164800	483342660	5040	5040	5040	5040	0
162	20230728	164700	483342660	5040	5040	5040	5040	0
163	20230728	164600	483342660	5040	5040	5040	5040	0
164	20230728	164500	483342660	5040	5040	5040	5040	0
165	20230728	164400	483342660	5040	5040	5040	5040	0
166	20230728	164300	483342660	5040	5040	5040	5040	0
167	20230728	164200	483342660	5040	5040	5040	5040	0
168	20230728	164100	483342660	5040	5040	5040	5040	0
169	20230728	164000	483342660	5040	5040	5040	5040	0
170	20230728	163900	483342660	5040	5040	5040	5040	0
171	20230728	163800	483342660	5040	5040	5040	5040	0
172	20230728	163700	483342660	5040	5040	5040	5040	0
173	20230728	163600	483342660	5040	5040	5040	5040	0
174	20230728	163500	483342660	5040	5040	5040	5040	0
175	20230728	163400	483342660	5040	5040	5040	5040	0
176	20230728	163300	483342660	5040	5040	5040	5040	0
177	20230728	163200	483342660	5040	5040	5040	5040	0
178	20230728	163100	483342660	5040	5040	5040	5040	0
179	20230728	163000	483342660	5040	5040	5040	5040	0
180	20230728	162900	483342660	5040	5040	5040	5040	0
181	20230728	162800	483342660	5040	5040	5040	5040	0
182	20230728	162700	483342660	5040	5040	5040	5040	3514
183	20230728	162600	483342660	5040	5040	5040	5040	0
184	20230728	162500	483342660	5040	5040	5040	5040	0
185	20230728	162400	483342660	5040	5040	5040	5040	0
186	20230728	162300	483342660	5040	5040	5040	5040	0
187	20230728	162200	483342660	5040	5040	5040	5040	0
188	20230728	162100	483342660	5040	5040	5040	5040	0
189	20230728	162000	483342660	5040	5040	5040	5040	0
190	20230728	161900	483342660	5040	5040	5040	5040	0
191	20230728	161800	483342660	5040	5040	5040	5040	0
192	20230728	161700	483342660	5040	5040	5040	5040	0
193	20230728	161600	483342660	5040	5040	5040	5040	0
194	20230728	161500	483342660	5040	5040	5040	5040	0
195	20230728	161400	483342660	5040	5040	5040	5040	0
196	20230728	161300	483342660	5040	5040	5040	5040	0
197	20230728	161200	483342660	5040	5040	5040	5040	0
198	20230728	161100	483342660	5040	5040	5040	5040	0
199	20230728	161000	483342660	5040	5040	5040	5040	0
200	20230728	160900	483342660	5040	5040	5040	5040	0
201	20230728	160800	483342660	5040	5040	5040	5040	0
202	20230728	160700	483342660	5040	5040	5040	5040	0
203	20230728	160600	483342660	5040	5040	5040	5040	0
204	20230728	160500	483342660	5040	5040	5040	5040	0
205	20230728	160400	483342660	5040	5040	5040	5040	0
206	20230728	160300	483342660	5040	5040	5040	5040	0
207	20230728	160200	483342660	5040	5040	5040	5040	0
208	20230728	160100	483342660	5040	5040	5040	5040	0
209	20230728	160000	483342660	5040	5040	5040	5040	0
210	20230728	155900	483342660	5040	5040	5040	5040	0
211	20230728	155800	483342660	5040	5040	5040	5040	0
212	20230728	155700	483342660	5040	5040	5040	5040	3514
213	20230728	155600	483342660	5040	5040	5040	5040	0
214	20230728	155500	483342660	5040	5040	5040	5040	0
215	20230728	155400	483342660	5040	5040	5040	5040	0
216	20230728	155300	483342660	5040	5040	5040	5040	0
217	20230728	155200	483342660	5040	5040	5040	5040	0
218	20230728	155100	483342660	5040	5040	5040	5040	0
219	20230728	155000	483342660	5040	5040	5040	5040	0
220	20230728	154900	483342660	5040	5040	5040	5040	0
221	20230728	154800	483342660	5040	5040	5040	5040	0
222	20230728	154700	483342660	5040	5040	5040	5040	0
223	20230728	154600	483342660	5040	5040	5040	5040	0
224	20230728	154500	483342660	5040	5040	5040	5040	0
225	20230728	154400	483342660	5040	5040	5040	5040	0
226	20230728	154300	483342660	5040	5040	5040	5040	0
227	20230728	154200	483342660	5040	5040	5040	5040	0
228	20230728	154100	483342660	5040	5040	5040	5040	0
229	20230728	154000	483342660	5040	5040	5040	5040	0
230	20230728	153900	483342660	5040	5040	5040	5040	0
231	20230728	153800	483342660	5040	5040	5040	5040	0
232	20230728	153700	483342660	5040	5040	5040	5040	0
233	20230728	153600	483342660	5040	5040	5040	5040	0
234	20230728	153500	483342660	5040	5040	5040	5040	0
235	20230728	153400	483342660	5040	5040	5040	5040	0
236	20230728	153300	483342660	5040	5040	5040	5040	0
237	20230728	153200	483342660	5040	5040	5040	5040	0
238	20230728	153100	483342660	5040	5040	5040	5040	0
239	20230728	153000	483342660	5040	5040	5040	5040	3514
240	20230728	152900	465632100	5040	5040	5040	5040	0
241	20230728	152800	465632100	5040	5040	5040	5040	0
242	20230728	152700	465632100	5040	5040	5040	5040	0
243	20230728	152600	465632100	5040	5040	5040	5040	0
244	20230728	152500	465632100	5040	5040	5040	5040	0
245	20230728	152400	465632100	5040	5040	5040	5040	0
246	20230728	152300	465632100	5040	5040	5040	5040	0
247	20230728	152200	465632100	5040	5040	5040	5040	0
248	20230728	152100	465632100	5040	5040	5040	5040	0
249	20230728	152000	465632100	5040	5040	5040	5040	0
250	20230728	151900	465632100	5040	5070	5070	5040	41
251	20230728	151800	465425430	5030	5070	5080	5030	978
252	20230728	151700	460469400	5080	5070	5080	5070	1045
253	20230728	151600	455162600	5070	5080	5080	5070	186
254	20230728	151500	454219530	5070	5070	5070	5070	28
255	20230728	151400	454077570	5070	5070	5070	5070	10
256	20230728	151300	454026870	5070	5070	5070	5070	12
257	20230728	151200	453966030	5070	5070	5070	5070	7
258	20230728	151100	453930540	5080	5080	5080	5080	0
259	20230728	151000	453930540	5080	5080	5080	5080	21
260	20230728	150900	453823860	5080	5080	5080	5080	5
261	20230728	150800	453798460	5040	5040	5040	5040	0
262	20230728	150700	453798460	5040	5040	5040	5040	0
263	20230728	150600	453798460	5040	5040	5040	5040	0
264	20230728	150500	453798460	5040	5070	5070	5040	1035
265	20230728	150400	448580890	5070	5070	5070	5040	1775
266	20230728	150300	439611640	5070	5070	5070	5070	5
267	20230728	150200	439586290	5050	5050	5050	5050	855
268	20230728	150100	435268540	5050	5050	5050	5050	100
269	20230728	150000	434763540	5050	5050	5050	5050	0
270	20230728	145900	434763540	5050	5050	5050	5050	0
271	20230728	145800	434763540	5050	5050	5050	5050	3
272	20230728	145700	434748390	5040	5040	5040	5040	0
273	20230728	145600	434748390	5040	5040	5040	5040	3
274	20230728	145500	434733270	5040	5050	5050	5040	83
275	20230728	145400	434314240	5050	5040	5050	5040	106
276	20230728	145300	433779970	5050	5050	5050	5050	0
277	20230728	145200	433779970	5050	5050	5050	5050	40
278	20230728	145100	433577970	5050	5050	5050	5050	0
279	20230728	145000	433577970	5050	5050	5050	5050	0
280	20230728	144900	433577970	5050	5050	5050	5050	50
281	20230728	144800	433325470	5040	5040	5040	5040	8
282	20230728	144700	433285150	5040	5040	5040	5040	500
283	20230728	144600	430765150	5050	5050	5050	5050	10
284	20230728	144500	430714650	5050	5050	5050	5050	0
285	20230728	144400	430714650	5050	5050	5050	5050	0
286	20230728	144300	430714650	5050	5050	5050	5050	30
287	20230728	144200	430563150	5040	5040	5040	5040	0
288	20230728	144100	430563150	5040	5050	5050	5040	125
289	20230728	144000	429932400	5050	5050	5050	5050	0
290	20230728	143900	429932400	5050	5050	5050	5050	20
291	20230728	143800	429831400	5050	5050	5050	5050	10
292	20230728	143700	429780900	5050	5050	5050	5050	50
293	20230728	143600	429528400	5050	5050	5050	5050	51
294	20230728	143500	429270850	5050	5040	5050	5040	2856
295	20230728	143400	414862090	5040	5030	5040	5030	1849
296	20230728	143300	405558560	5030	5030	5030	5030	0
297	20230728	143200	405558560	5030	5030	5030	5030	0
298	20230728	143100	405558560	5030	5030	5030	5030	0
299	20230728	143000	405558560	5030	5030	5030	5030	0
300	20230728	142900	405558560	5030	5030	5030	5030	10
301	20230728	142800	405508260	5030	5030	5030	5030	0
302	20230728	142700	405508260	5030	5030	5030	5030	0
303	20230728	142600	405508260	5030	5030	5030	5030	0
304	20230728	142500	405508260	5030	5030	5030	5030	0
305	20230728	142400	405508260	5030	5030	5030	5030	189
306	20230728	142300	404557590	5030	5030	5030	5030	5
307	20230728	142200	404532440	5030	5030	5030	5030	0
308	20230728	142100	404532440	5030	5030	5030	5030	0
309	20230728	142000	404532440	5030	5030	5030	5030	0
310	20230728	141900	404532440	5030	5000	5030	5000	502
311	20230728	141800	402020940	5000	5010	5010	5000	3564
312	20230728	141700	384200280	5010	5010	5010	5010	0
313	20230728	141600	384200280	5010	5010	5010	5010	400
314	20230728	141500	382196280	5010	5020	5020	5010	53
315	20230728	141400	381930370	5030	5020	5030	5020	22
316	20230728	141300	381819830	5010	5010	5010	5010	91
317	20230728	141200	381363920	5020	5020	5020	5020	49
318	20230728	141100	381117940	5020	5020	5020	5020	0
319	20230728	141000	381117940	5020	5020	5020	5020	0
320	20230728	140900	381117940	5020	5020	5020	5020	55
321	20230728	140800	380841840	5040	5040	5040	5040	0
322	20230728	140700	380841840	5040	5040	5040	5040	0
323	20230728	140600	380841840	5040	5040	5040	5040	0
324	20230728	140500	380841840	5040	5040	5040	5040	0
325	20230728	140400	380841840	5040	5040	5040	5040	0
326	20230728	140300	380841840	5040	5040	5040	5040	0
327	20230728	140200	380841840	5040	5040	5040	5040	40
328	20230728	140100	380640240	5020	5020	5020	5020	100
329	20230728	140000	380138240	5030	5030	5030	5010	202
330	20230728	135900	379125000	5040	5040	5040	5040	2
331	20230728	135800	379114920	5040	5040	5040	5040	0
332	20230728	135700	379114920	5040	5040	5040	5040	0
333	20230728	135600	379114920	5040	5040	5040	5040	1
334	20230728	135500	379109880	5040	5040	5040	5040	0
335	20230728	135400	379109880	5040	5040	5040	5040	317
336	20230728	135300	377512200	5040	5040	5040	5040	0
337	20230728	135200	377512200	5040	5040	5040	5040	745
338	20230728	135100	373757400	5040	5040	5040	5040	20
339	20230728	135000	373656600	5010	5010	5010	5010	0
340	20230728	134900	373656600	5010	5010	5010	5010	0
341	20230728	134800	373656600	5010	5020	5020	5010	99
342	20230728	134700	373159840	5020	5020	5020	5020	0
343	20230728	134600	373159840	5020	5020	5020	5020	1
344	20230728	134500	373154820	5040	5040	5040	5040	0
345	20230728	134400	373154820	5040	5040	5040	5040	40
346	20230728	134300	372953220	5010	5010	5010	5010	0
347	20230728	134200	372953220	5010	5010	5010	5010	0
348	20230728	134100	372953220	5010	5010	5010	5010	0
349	20230728	134000	372953220	5010	5010	5010	5010	8
350	20230728	133900	372913140	5010	5010	5010	5010	30
351	20230728	133800	372762840	5010	5020	5020	5010	242
352	20230728	133700	371549420	5020	5020	5020	5020	0
353	20230728	133600	371549420	5020	5020	5020	5020	0
354	20230728	133500	371549420	5020	5020	5020	5020	0
355	20230728	133400	371549420	5020	5020	5020	5020	0
356	20230728	133300	371549420	5020	5020	5020	5020	2300
357	20230728	133200	360003420	5020	5020	5020	5020	5
358	20230728	133100	359978320	5020	5020	5020	5020	0
359	20230728	133000	359978320	5020	5020	5020	5020	0
360	20230728	132900	359978320	5020	5030	5030	5020	1181
361	20230728	132800	354040030	5030	5040	5040	5030	223
362	20230728	132700	352918150	5030	5030	5030	5030	0
363	20230728	132600	352918150	5030	5030	5030	5030	200
364	20230728	132500	351912150	5030	5030	5030	5030	187
365	20230728	132400	350971540	5030	5030	5030	5030	0
366	20230728	132300	350971540	5030	5030	5030	5030	0
367	20230728	132200	350971540	5030	5030	5030	5030	0
368	20230728	132100	350971540	5030	5030	5030	5030	0
369	20230728	132000	350971540	5030	5030	5030	5030	0
370	20230728	131900	350971540	5030	5030	5030	5030	0
371	20230728	131800	350971540	5030	5030	5030	5030	0
372	20230728	131700	350971540	5030	5030	5030	5030	0
373	20230728	131600	350971540	5030	5030	5030	5030	1
374	20230728	131500	350966510	5030	5030	5030	5030	0
375	20230728	131400	350966510	5030	5030	5030	5030	0
376	20230728	131300	350966510	5030	5030	5030	5030	0
377	20230728	131200	350966510	5030	5030	5030	5030	0
378	20230728	131100	350966510	5030	5030	5030	5030	0
379	20230728	131000	350966510	5030	5030	5030	5030	0
380	20230728	130900	350966510	5030	5030	5030	5030	0
381	20230728	130800	350966510	5030	5030	5030	5030	0
382	20230728	130700	350966510	5030	5030	5030	5030	0
383	20230728	130600	350966510	5030	5030	5030	5030	0
384	20230728	130500	350966510	5030	5030	5030	5030	0
385	20230728	130400	350966510	5030	5030	5030	5030	0
386	20230728	130300	350966510	5030	5030	5030	5030	0
387	20230728	130200	350966510	5030	5030	5030	5030	313
388	20230728	130100	349392120	5020	5020	5020	5020	300
389	20230728	130000	347886120	5020	5020	5020	5020	0
390	20230728	125900	347886120	5020	5020	5020	5020	0
391	20230728	125800	347886120	5020	5020	5020	5020	0
392	20230728	125700	347886120	5020	5020	5020	5020	0
393	20230728	125600	347886120	5020	5020	5020	5020	59
394	20230728	125500	347589940	5020	5020	5020	5020	0
395	20230728	125400	347589940	5020	5020	5020	5020	0
396	20230728	125300	347589940	5020	5020	5020	5020	0
397	20230728	125200	347589940	5020	5020	5020	5020	0
398	20230728	125100	347589940	5020	5020	5020	5020	20
399	20230728	125000	347489540	5030	5030	5030	5030	7
400	20230728	124900	347454330	5030	5030	5030	5030	0
401	20230728	124800	347454330	5030	5030	5030	5030	0
402	20230728	124700	347454330	5030	5030	5030	5030	0
403	20230728	124600	347454330	5030	5020	5030	5020	627
404	20230728	124500	344300990	5020	5020	5020	5020	192
405	20230728	124400	343337150	5020	5020	5020	5020	200
406	20230728	124300	342333150	5040	5040	5040	5040	100
407	20230728	124200	341829150	5020	5030	5030	5020	400
408	20230728	124100	339817910	5030	5030	5030	5030	0
409	20230728	124000	339817910	5030	5030	5030	5030	100
410	20230728	123900	339314910	5040	5040	5040	5040	0
411	20230728	123800	339314910	5040	5040	5040	5040	0
412	20230728	123700	339314910	5040	5040	5040	5040	0
413	20230728	123600	339314910	5040	5040	5040	5040	200
414	20230728	123500	338306910	5050	5050	5050	5050	281
415	20230728	123400	336887860	5060	5060	5060	5060	35
416	20230728	123300	336710760	5060	5060	5060	5060	10
417	20230728	123200	336660160	5060	5060	5060	5060	5
418	20230728	123100	336634860	5060	5060	5060	5060	0
419	20230728	123000	336634860	5060	5060	5060	5060	0
420	20230728	122900	336634860	5060	5060	5060	5060	0
421	20230728	122800	336634860	5060	5070	5070	5060	488
422	20230728	122700	334165510	5070	5070	5070	5070	0
423	20230728	122600	334165510	5070	5070	5070	5070	0
424	20230728	122500	334165510	5070	5070	5070	5070	193
425	20230728	122400	333187000	5060	5060	5060	5060	2
426	20230728	122300	333176880	5070	5070	5070	5070	1
427	20230728	122200	333171810	5070	5070	5070	5070	0
428	20230728	122100	333171810	5070	5070	5070	5070	0
429	20230728	122000	333171810	5070	5070	5070	5070	50
430	20230728	121900	332918310	5070	5070	5070	5070	0
431	20230728	121800	332918310	5070	5070	5070	5070	0
432	20230728	121700	332918310	5070	5060	5070	5060	117
433	20230728	121600	332326100	5060	5060	5060	5060	0
434	20230728	121500	332326100	5060	5060	5060	5060	0
435	20230728	121400	332326100	5060	5060	5060	5060	0
436	20230728	121300	332326100	5060	5060	5060	5060	0
437	20230728	121200	332326100	5060	5060	5060	5060	0
438	20230728	121100	332326100	5060	5060	5060	5060	20
439	20230728	121000	332224900	5040	5040	5040	5040	0
440	20230728	120900	332224900	5040	5040	5040	5040	0
441	20230728	120800	332224900	5040	5040	5040	5040	0
442	20230728	120700	332224900	5040	5040	5040	5040	0
443	20230728	120600	332224900	5040	5040	5040	5040	0
444	20230728	120500	332224900	5040	5040	5040	5040	0
445	20230728	120400	332224900	5040	5040	5040	5040	1
446	20230728	120300	332219860	5040	5040	5040	5040	0
447	20230728	120200	332219860	5040	5040	5040	5040	0
448	20230728	120100	332219860	5040	5040	5040	5040	0
449	20230728	120000	332219860	5040	5040	5040	5040	0
450	20230728	115900	332219860	5040	5040	5040	5040	238
451	20230728	115800	331020340	5040	5040	5040	5040	200
452	20230728	115700	330012340	5040	5040	5040	5040	0
453	20230728	115600	330012340	5040	5040	5040	5040	62
454	20230728	115500	329699860	5040	5040	5040	5040	107
455	20230728	115400	329160580	5040	5040	5040	5040	0
456	20230728	115300	329160580	5040	5040	5040	5040	0
457	20230728	115200	329160580	5040	5040	5040	5040	0
458	20230728	115100	329160580	5040	5040	5040	5040	200
459	20230728	115000	328152580	5040	5040	5040	5040	0
460	20230728	114900	328152580	5040	5040	5040	5040	500
461	20230728	114800	325632580	5040	5040	5040	5040	0
462	20230728	114700	325632580	5040	5040	5040	5040	0
463	20230728	114600	325632580	5040	5040	5040	5040	0
464	20230728	114500	325632580	5040	5040	5040	5040	0
465	20230728	114400	325632580	5040	5040	5040	5040	0
466	20230728	114300	325632580	5040	5040	5040	5040	500
467	20230728	114200	323112580	5070	5070	5070	5070	0
468	20230728	114100	323112580	5070	5070	5070	5070	0
469	20230728	114000	323112580	5070	5070	5070	5070	0
470	20230728	113900	323112580	5070	5070	5070	5070	0
471	20230728	113800	323112580	5070	5070	5070	5070	0
472	20230728	113700	323112580	5070	5070	5070	5070	0
473	20230728	113600	323112580	5070	5070	5070	5070	0
474	20230728	113500	323112580	5070	5070	5070	5070	0
475	20230728	113400	323112580	5070	5070	5070	5070	2
476	20230728	113300	323102440	5070	5070	5070	5070	0
477	20230728	113200	323102440	5070	5070	5070	5070	0
478	20230728	113100	323102440	5070	5070	5070	5070	0
479	20230728	113000	323102440	5070	5070	5070	5070	0
480	20230728	112900	323102440	5070	5070	5070	5070	0
481	20230728	112800	323102440	5070	5070	5070	5070	21
482	20230728	112700	322995970	5050	5050	5050	5050	0
483	20230728	112600	322995970	5050	5050	5050	5050	0
484	20230728	112500	322995970	5050	5050	5050	5050	0
485	20230728	112400	322995970	5050	5050	5050	5050	0
486	20230728	112300	322995970	5050	5050	5050	5050	0
487	20230728	112200	322995970	5050	5050	5050	5050	0
488	20230728	112100	322995970	5050	5050	5050	5050	0
489	20230728	112000	322995970	5050	5050	5050	5050	0
490	20230728	111900	322995970	5050	5050	5050	5050	196
491	20230728	111800	322006170	5040	5040	5040	5040	0
492	20230728	111700	322006170	5040	5040	5040	5040	0
493	20230728	111600	322006170	5040	5040	5040	5040	0
494	20230728	111500	322006170	5040	5050	5050	5040	274
495	20230728	111400	320623460	5070	5070	5070	5070	50
496	20230728	111300	320369960	5070	5070	5070	5070	0
497	20230728	111200	320369960	5070	5070	5070	5070	0
498	20230728	111100	320369960	5070	5070	5070	5070	0
499	20230728	111000	320369960	5070	5070	5070	5070	0
500	20230728	110900	320369960	5070	5070	5070	5070	0
501	20230728	110800	320369960	5070	5070	5070	5070	4
502	20230728	110700	320349680	5050	5050	5050	5050	0
503	20230728	110600	320349680	5050	5050	5050	5050	0
504	20230728	110500	320349680	5050	5050	5050	5050	1
505	20230728	110400	320344630	5050	5050	5050	5050	33
506	20230728	110300	320177980	5050	5050	5050	5050	0
507	20230728	110200	320177980	5050	5050	5050	5050	2
508	20230728	110100	320167880	5050	5050	5050	5050	0
509	20230728	110000	320167880	5050	5050	5050	5050	0
510	20230728	105900	320167880	5050	5050	5050	5050	700
511	20230728	105800	316632880	5050	5050	5050	5050	0
512	20230728	105700	316632880	5050	5050	5050	5050	3
513	20230728	105600	316617730	5090	5050	5090	5050	7
514	20230728	105500	316582250	5090	5080	5090	5080	10
515	20230728	105400	316531360	5030	5030	5030	5030	0
516	20230728	105300	316531360	5030	5030	5030	5030	0
517	20230728	105200	316531360	5030	5090	5090	5020	1791
518	20230728	105100	307500520	5090	5090	5090	5090	131
519	20230728	105000	306833730	5090	5090	5090	5090	100
520	20230728	104900	306324730	5090	5070	5090	5070	188
521	20230728	104800	305369810	5070	5080	5080	5070	247
522	20230728	104700	304115600	5090	5090	5090	5090	166
523	20230728	104600	303270660	5080	5080	5080	5080	0
524	20230728	104500	303270660	5080	5080	5080	5080	0
525	20230728	104400	303270660	5080	5080	5080	5080	989
526	20230728	104300	298246540	5080	5080	5080	5080	0
527	20230728	104200	298246540	5080	5080	5080	5080	0
528	20230728	104100	298246540	5080	5080	5080	5080	0
529	20230728	104000	298246540	5080	5080	5080	5080	0
530	20230728	103900	298246540	5080	5080	5080	5080	0
531	20230728	103800	298246540	5080	5080	5080	5080	197
532	20230728	103700	297245780	5080	5070	5080	5070	407
533	20230728	103600	295180220	5100	5100	5100	5100	150
534	20230728	103500	294415220	5100	5100	5100	5100	5
535	20230728	103400	294389720	5060	5060	5060	5060	0
536	20230728	103300	294389720	5060	5060	5060	5060	50
537	20230728	103200	294136720	5100	5100	5100	5100	0
538	20230728	103100	294136720	5100	5070	5100	5070	12002
539	20230728	103000	232980460	5070	5070	5070	5070	1753
540	20230728	102900	224092750	5060	5060	5060	5060	0
541	20230728	102800	224092750	5060	5060	5060	5060	1200
542	20230728	102700	218020750	5060	5060	5060	5060	300
543	20230728	102600	216502750	5050	5050	5050	5050	48
544	20230728	102500	216260350	5050	5060	5060	5050	659
545	20230728	102400	212930330	5060	5060	5060	5060	2000
546	20230728	102300	202810330	5060	5060	5060	5060	6
547	20230728	102200	202779970	5050	5040	5050	5040	6317
548	20230728	102100	170924940	5030	5030	5030	5030	0
549	20230728	102000	170924940	5030	5030	5030	5030	441
550	20230728	101900	168706710	5030	5030	5030	5030	750
551	20230728	101800	164934210	5020	5020	5020	5020	0
552	20230728	101700	164934210	5020	5000	5020	5000	325
553	20230728	101600	163303010	5010	5010	5010	5010	55
554	20230728	101500	163027460	5010	5010	5010	5010	0
555	20230728	101400	163027460	5010	5010	5010	5010	882
556	20230728	101300	158608640	5000	5000	5000	5000	48
557	20230728	101200	158368640	5000	5000	5000	5000	301
558	20230728	101100	156863640	4995	4985	4995	4985	671
559	20230728	101000	153514100	4985	4985	4985	4985	5
560	20230728	100900	153489175	4990	4990	4990	4990	0
561	20230728	100800	153489175	4990	4990	4990	4990	0
562	20230728	100700	153489175	4990	4990	4990	4990	0
563	20230728	100600	153489175	4990	4990	4990	4990	0
564	20230728	100500	153489175	4990	4985	4990	4985	20
565	20230728	100400	153389425	4955	4955	4955	4955	0
566	20230728	100300	153389425	4955	4955	4955	4955	102
567	20230728	100200	152884015	4955	4960	4960	4955	300
568	20230728	100100	151396760	4955	4980	4980	4955	3127
569	20230728	100000	135883535	4975	4975	4975	4975	0
570	20230728	095900	135883535	4975	4975	4975	4975	0
571	20230728	095800	135883535	4975	4975	4975	4975	801
572	20230728	095700	131898560	4975	4980	4980	4975	653
573	20230728	095600	128648885	4975	4980	4980	4975	111
574	20230728	095500	128096650	5010	5010	5010	5010	0
575	20230728	095400	128096650	5010	5010	5010	5010	0
576	20230728	095300	128096650	5010	5010	5010	5010	50
577	20230728	095200	127846150	5010	5010	5010	5010	4
578	20230728	095100	127826110	5010	5010	5010	5010	50
579	20230728	095000	127575610	4965	4965	4965	4965	0
580	20230728	094900	127575610	4965	4990	4990	4965	1560
581	20230728	094800	119826095	4980	4980	4980	4980	0
582	20230728	094700	119826095	4980	4980	4980	4980	0
583	20230728	094600	119826095	4980	4980	4980	4980	0
584	20230728	094500	119826095	4980	4980	4980	4980	0
585	20230728	094400	119826095	4980	5010	5010	4975	500
586	20230728	094300	117334085	5030	5030	5030	5030	113
587	20230728	094200	116765695	5030	5020	5030	5020	707
588	20230728	094100	113210545	5010	5000	5010	5000	625
589	20230728	094000	110083475	5000	5000	5000	5000	2
590	20230728	093900	110073475	4960	4960	4960	4960	733
591	20230728	093800	106437795	4990	4975	4990	4975	1010
592	20230728	093700	101402395	4960	4960	4960	4960	400
593	20230728	093600	99418395	4990	4990	4990	4990	196
594	20230728	093500	98440355	4990	4970	4990	4970	634
595	20230728	093400	95285355	4970	4990	4990	4970	569
596	20230728	093300	92456065	4980	4980	4980	4980	373
597	20230728	093200	90598525	4980	4980	4980	4980	0
598	20230728	093100	90598525	4980	4990	4990	4980	362
599	20230728	093000	88792305	4990	4990	4990	4990	7
600	20230728	092900	88757375	4980	4980	4980	4980	0
601	20230728	092800	88757375	4980	4980	4980	4980	0
602	20230728	092700	88757375	4980	4970	4980	4970	1840
603	20230728	092600	79602825	4970	4950	4970	4950	2332
604	20230728	092500	68047065	4945	4945	4950	4945	387
605	20230728	092400	66133050	4925	4925	4925	4925	600
606	20230728	092300	63178050	4920	4925	4925	4920	1525
607	20230728	092200	55671760	4930	4930	4930	4930	1000
608	20230728	092100	50741760	4935	4935	4935	4935	1186
609	20230728	092000	44888850	4935	4965	4965	4935	398
610	20230728	091900	42923450	4965	4965	4975	4965	127
611	20230728	091800	42292395	4945	4950	4950	4945	455
612	20230728	091700	40042145	4965	4965	4965	4965	100
613	20230728	091600	39545645	4965	4965	4965	4960	118
614	20230728	091500	38960065	4960	4940	4960	4935	409
615	20230728	091400	36933570	4935	4930	4935	4930	941
616	20230728	091300	32289745	4915	4915	4915	4915	1
617	20230728	091200	32284830	4915	4915	4915	4915	11
618	20230728	091100	32230765	4915	4915	4915	4915	200
619	20230728	091000	31247765	4920	4930	4930	4920	2684
620	20230728	090900	18039535	4930	4965	4965	4925	674
621	20230728	090800	14715725	4970	4970	4970	4970	3
622	20230728	090700	14700815	4975	4975	4975	4975	0
623	20230728	090600	14700815	4975	4975	4975	4975	0
624	20230728	090500	14700815	4975	4910	4975	4910	101
625	20230728	090400	14203570	4910	4900	4910	4900	915
626	20230728	090300	9711020	4900	4910	4910	4900	748
627	20230728	090200	6042360	4900	4900	4900	4900	172
628	20230728	090100	5199560	4900	4900	4900	4900	395
629	20230728	090000	3264060	4900	4900	4910	4900	666