KissMeData/044340/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	191600	279874090	9920	9920	9920	9920	957
3	20230728	191500	279874090	9920	9920	9920	9920	0
4	20230728	191400	279874090	9920	9920	9920	9920	0
5	20230728	191300	279874090	9920	9920	9920	9920	0
6	20230728	191200	279874090	9920	9920	9920	9920	0
7	20230728	191100	279874090	9920	9920	9920	9920	0
8	20230728	191000	279874090	9920	9920	9920	9920	0
9	20230728	190900	279874090	9920	9920	9920	9920	0
10	20230728	190800	279874090	9920	9920	9920	9920	0
11	20230728	190700	279874090	9920	9920	9920	9920	0
12	20230728	190600	279874090	9920	9920	9920	9920	0
13	20230728	190500	279874090	9920	9920	9920	9920	0
14	20230728	190400	279874090	9920	9920	9920	9920	0
15	20230728	190300	279874090	9920	9920	9920	9920	0
16	20230728	190200	279874090	9920	9920	9920	9920	0
17	20230728	190100	279874090	9920	9920	9920	9920	0
18	20230728	190000	279874090	9920	9920	9920	9920	0
19	20230728	185900	279874090	9920	9920	9920	9920	0
20	20230728	185800	279874090	9920	9920	9920	9920	0
21	20230728	185700	279874090	9920	9920	9920	9920	0
22	20230728	185600	279874090	9920	9920	9920	9920	0
23	20230728	185500	279874090	9920	9920	9920	9920	0
24	20230728	185400	279874090	9920	9920	9920	9920	0
25	20230728	185300	279874090	9920	9920	9920	9920	0
26	20230728	185200	279874090	9920	9920	9920	9920	0
27	20230728	185100	279874090	9920	9920	9920	9920	0
28	20230728	185000	279874090	9920	9920	9920	9920	0
29	20230728	184900	279874090	9920	9920	9920	9920	0
30	20230728	184800	279874090	9920	9920	9920	9920	0
31	20230728	184700	279874090	9920	9920	9920	9920	0
32	20230728	184600	279874090	9920	9920	9920	9920	957
33	20230728	184500	279874090	9920	9920	9920	9920	0
34	20230728	184400	279874090	9920	9920	9920	9920	0
35	20230728	184300	279874090	9920	9920	9920	9920	0
36	20230728	184200	279874090	9920	9920	9920	9920	0
37	20230728	184100	279874090	9920	9920	9920	9920	0
38	20230728	184000	279874090	9920	9920	9920	9920	0
39	20230728	183900	279874090	9920	9920	9920	9920	0
40	20230728	183800	279874090	9920	9920	9920	9920	0
41	20230728	183700	279874090	9920	9920	9920	9920	0
42	20230728	183600	279874090	9920	9920	9920	9920	0
43	20230728	183500	279874090	9920	9920	9920	9920	0
44	20230728	183400	279874090	9920	9920	9920	9920	0
45	20230728	183300	279874090	9920	9920	9920	9920	0
46	20230728	183200	279874090	9920	9920	9920	9920	0
47	20230728	183100	279874090	9920	9920	9920	9920	0
48	20230728	183000	279874090	9920	9920	9920	9920	0
49	20230728	182900	279874090	9920	9920	9920	9920	0
50	20230728	182800	279874090	9920	9920	9920	9920	0
51	20230728	182700	279874090	9920	9920	9920	9920	0
52	20230728	182600	279874090	9920	9920	9920	9920	0
53	20230728	182500	279874090	9920	9920	9920	9920	0
54	20230728	182400	279874090	9920	9920	9920	9920	0
55	20230728	182300	279874090	9920	9920	9920	9920	0
56	20230728	182200	279874090	9920	9920	9920	9920	0
57	20230728	182100	279874090	9920	9920	9920	9920	0
58	20230728	182000	279874090	9920	9920	9920	9920	0
59	20230728	181900	279874090	9920	9920	9920	9920	0
60	20230728	181800	279874090	9920	9920	9920	9920	0
61	20230728	181700	279874090	9920	9920	9920	9920	0
62	20230728	181600	279874090	9920	9920	9920	9920	957
63	20230728	181500	279874090	9920	9920	9920	9920	0
64	20230728	181400	279874090	9920	9920	9920	9920	0
65	20230728	181300	279874090	9920	9920	9920	9920	0
66	20230728	181200	279874090	9920	9920	9920	9920	0
67	20230728	181100	279874090	9920	9920	9920	9920	0
68	20230728	181000	279874090	9920	9920	9920	9920	0
69	20230728	180900	279874090	9920	9920	9920	9920	0
70	20230728	180800	279874090	9920	9920	9920	9920	0
71	20230728	180700	279874090	9920	9920	9920	9920	0
72	20230728	180600	279874090	9920	9920	9920	9920	0
73	20230728	180500	279874090	9920	9920	9920	9920	0
74	20230728	180400	279874090	9920	9920	9920	9920	0
75	20230728	180300	279874090	9920	9920	9920	9920	0
76	20230728	180200	279874090	9920	9920	9920	9920	0
77	20230728	180100	279874090	9920	9920	9920	9920	0
78	20230728	180000	279874090	9920	9920	9920	9920	0
79	20230728	175900	279874090	9920	9920	9920	9920	0
80	20230728	175800	279874090	9920	9920	9920	9920	0
81	20230728	175700	279874090	9920	9920	9920	9920	0
82	20230728	175600	279874090	9920	9920	9920	9920	0
83	20230728	175500	279874090	9920	9920	9920	9920	0
84	20230728	175400	279874090	9920	9920	9920	9920	0
85	20230728	175300	279874090	9920	9920	9920	9920	0
86	20230728	175200	279874090	9920	9920	9920	9920	0
87	20230728	175100	279874090	9920	9920	9920	9920	0
88	20230728	175000	279874090	9920	9920	9920	9920	0
89	20230728	174900	279874090	9920	9920	9920	9920	0
90	20230728	174800	279874090	9920	9920	9920	9920	0
91	20230728	174700	279874090	9920	9920	9920	9920	0
92	20230728	174600	279874090	9920	9920	9920	9920	957
93	20230728	174500	279874090	9920	9920	9920	9920	0
94	20230728	174400	279874090	9920	9920	9920	9920	0
95	20230728	174300	279874090	9920	9920	9920	9920	0
96	20230728	174200	279874090	9920	9920	9920	9920	0
97	20230728	174100	279874090	9920	9920	9920	9920	0
98	20230728	174000	279874090	9920	9920	9920	9920	0
99	20230728	173900	279874090	9920	9920	9920	9920	0
100	20230728	173800	279874090	9920	9920	9920	9920	0
101	20230728	173700	279874090	9920	9920	9920	9920	0
102	20230728	173600	279874090	9920	9920	9920	9920	0
103	20230728	173500	279874090	9920	9920	9920	9920	0
104	20230728	173400	279874090	9920	9920	9920	9920	0
105	20230728	173300	279874090	9920	9920	9920	9920	0
106	20230728	173200	279874090	9920	9920	9920	9920	0
107	20230728	173100	279874090	9920	9920	9920	9920	0
108	20230728	173000	279874090	9920	9920	9920	9920	0
109	20230728	172900	279874090	9920	9920	9920	9920	0
110	20230728	172800	279874090	9920	9920	9920	9920	0
111	20230728	172700	279874090	9920	9920	9920	9920	0
112	20230728	172600	279874090	9920	9920	9920	9920	0
113	20230728	172500	279874090	9920	9920	9920	9920	0
114	20230728	172400	279874090	9920	9920	9920	9920	0
115	20230728	172300	279874090	9920	9920	9920	9920	0
116	20230728	172200	279874090	9920	9920	9920	9920	0
117	20230728	172100	279874090	9920	9920	9920	9920	0
118	20230728	172000	279874090	9920	9920	9920	9920	0
119	20230728	171900	279874090	9920	9920	9920	9920	0
120	20230728	171800	279874090	9920	9920	9920	9920	0
121	20230728	171700	279874090	9920	9920	9920	9920	0
122	20230728	171600	279874090	9920	9920	9920	9920	957
123	20230728	171500	279874090	9920	9920	9920	9920	0
124	20230728	171400	279874090	9920	9920	9920	9920	0
125	20230728	171300	279874090	9920	9920	9920	9920	0
126	20230728	171200	279874090	9920	9920	9920	9920	0
127	20230728	171100	279874090	9920	9920	9920	9920	0
128	20230728	171000	279874090	9920	9920	9920	9920	0
129	20230728	170900	279874090	9920	9920	9920	9920	0
130	20230728	170800	279874090	9920	9920	9920	9920	0
131	20230728	170700	279874090	9920	9920	9920	9920	0
132	20230728	170600	279874090	9920	9920	9920	9920	0
133	20230728	170500	279874090	9920	9920	9920	9920	0
134	20230728	170400	279874090	9920	9920	9920	9920	0
135	20230728	170300	279874090	9920	9920	9920	9920	0
136	20230728	170200	279874090	9920	9920	9920	9920	0
137	20230728	170100	279874090	9920	9920	9920	9920	0
138	20230728	170000	279874090	9920	9920	9920	9920	0
139	20230728	165900	279874090	9920	9920	9920	9920	0
140	20230728	165800	279874090	9920	9920	9920	9920	0
141	20230728	165700	279874090	9920	9920	9920	9920	0
142	20230728	165600	279874090	9920	9920	9920	9920	0
143	20230728	165500	279874090	9920	9920	9920	9920	0
144	20230728	165400	279874090	9920	9920	9920	9920	0
145	20230728	165300	279874090	9920	9920	9920	9920	0
146	20230728	165200	279874090	9920	9920	9920	9920	0
147	20230728	165100	279874090	9920	9920	9920	9920	0
148	20230728	165000	279874090	9920	9920	9920	9920	0
149	20230728	164900	279874090	9920	9920	9920	9920	0
150	20230728	164800	279874090	9920	9920	9920	9920	0
151	20230728	164700	279874090	9920	9920	9920	9920	0
152	20230728	164600	279874090	9920	9920	9920	9920	957
153	20230728	164500	279874090	9920	9920	9920	9920	0
154	20230728	164400	279874090	9920	9920	9920	9920	0
155	20230728	164300	279874090	9920	9920	9920	9920	0
156	20230728	164200	279874090	9920	9920	9920	9920	0
157	20230728	164100	279874090	9920	9920	9920	9920	0
158	20230728	164000	279874090	9920	9920	9920	9920	0
159	20230728	163900	279874090	9920	9920	9920	9920	0
160	20230728	163800	279874090	9920	9920	9920	9920	0
161	20230728	163700	279874090	9920	9920	9920	9920	0
162	20230728	163600	279874090	9920	9920	9920	9920	0
163	20230728	163500	279874090	9920	9920	9920	9920	0
164	20230728	163400	279874090	9920	9920	9920	9920	0
165	20230728	163300	279874090	9920	9920	9920	9920	0
166	20230728	163200	279874090	9920	9920	9920	9920	0
167	20230728	163100	279874090	9920	9920	9920	9920	0
168	20230728	163000	279874090	9920	9920	9920	9920	0
169	20230728	162900	279874090	9920	9920	9920	9920	0
170	20230728	162800	279874090	9920	9920	9920	9920	0
171	20230728	162700	279874090	9920	9920	9920	9920	0
172	20230728	162600	279874090	9920	9920	9920	9920	0
173	20230728	162500	279874090	9920	9920	9920	9920	0
174	20230728	162400	279874090	9920	9920	9920	9920	0
175	20230728	162300	279874090	9920	9920	9920	9920	0
176	20230728	162200	279874090	9920	9920	9920	9920	0
177	20230728	162100	279874090	9920	9920	9920	9920	0
178	20230728	162000	279874090	9920	9920	9920	9920	0
179	20230728	161900	279874090	9920	9920	9920	9920	0
180	20230728	161800	279874090	9920	9920	9920	9920	0
181	20230728	161700	279874090	9920	9920	9920	9920	0
182	20230728	161600	279874090	9920	9920	9920	9920	957
183	20230728	161500	279874090	9920	9920	9920	9920	0
184	20230728	161400	279874090	9920	9920	9920	9920	0
185	20230728	161300	279874090	9920	9920	9920	9920	0
186	20230728	161200	279874090	9920	9920	9920	9920	0
187	20230728	161100	279874090	9920	9920	9920	9920	0
188	20230728	161000	279874090	9920	9920	9920	9920	0
189	20230728	160900	279874090	9920	9920	9920	9920	0
190	20230728	160800	279874090	9920	9920	9920	9920	0
191	20230728	160700	279874090	9920	9920	9920	9920	0
192	20230728	160600	279874090	9920	9920	9920	9920	0
193	20230728	160500	279874090	9920	9920	9920	9920	0
194	20230728	160400	279874090	9920	9920	9920	9920	0
195	20230728	160300	279874090	9920	9920	9920	9920	0
196	20230728	160200	279874090	9920	9920	9920	9920	0
197	20230728	160100	279874090	9920	9920	9920	9920	0
198	20230728	160000	279874090	9920	9920	9920	9920	0
199	20230728	155900	279874090	9920	9920	9920	9920	0
200	20230728	155800	279874090	9920	9920	9920	9920	0
201	20230728	155700	279874090	9920	9920	9920	9920	0
202	20230728	155600	279874090	9920	9920	9920	9920	0
203	20230728	155500	279874090	9920	9920	9920	9920	0
204	20230728	155400	279874090	9920	9920	9920	9920	0
205	20230728	155300	279874090	9920	9920	9920	9920	0
206	20230728	155200	279874090	9920	9920	9920	9920	0
207	20230728	155100	279874090	9920	9920	9920	9920	0
208	20230728	155000	279874090	9920	9920	9920	9920	0
209	20230728	154900	279874090	9920	9920	9920	9920	0
210	20230728	154800	279874090	9920	9920	9920	9920	0
211	20230728	154700	279874090	9920	9920	9920	9920	0
212	20230728	154600	279874090	9920	9920	9920	9920	957
213	20230728	154500	279874090	9920	9920	9920	9920	0
214	20230728	154400	279874090	9920	9920	9920	9920	0
215	20230728	154300	279874090	9920	9920	9920	9920	0
216	20230728	154200	279874090	9920	9920	9920	9920	0
217	20230728	154100	279874090	9920	9920	9920	9920	0
218	20230728	154000	279874090	9920	9920	9920	9920	0
219	20230728	153900	279874090	9920	9920	9920	9920	0
220	20230728	153800	279874090	9920	9920	9920	9920	0
221	20230728	153700	279874090	9920	9920	9920	9920	0
222	20230728	153600	279874090	9920	9920	9920	9920	0
223	20230728	153500	279874090	9920	9920	9920	9920	0
224	20230728	153400	279874090	9920	9920	9920	9920	0
225	20230728	153300	279874090	9920	9920	9920	9920	0
226	20230728	153200	279874090	9920	9920	9920	9920	0
227	20230728	153100	279874090	9920	9920	9920	9920	0
228	20230728	153000	279874090	9920	9920	9920	9920	957
229	20230728	152900	270380650	9990	9990	9990	9990	0
230	20230728	152800	270380650	9990	9990	9990	9990	0
231	20230728	152700	270380650	9990	9990	9990	9990	0
232	20230728	152600	270380650	9990	9990	9990	9990	0
233	20230728	152500	270380650	9990	9990	9990	9990	0
234	20230728	152400	270380650	9990	9990	9990	9990	0
235	20230728	152300	270380650	9990	9990	9990	9990	0
236	20230728	152200	270380650	9990	9990	9990	9990	0
237	20230728	152100	270380650	9990	9990	9990	9990	0
238	20230728	152000	270380650	9990	9990	9990	9990	0
239	20230728	151900	270380650	9990	9990	9990	9940	3
240	20230728	151800	270350730	9920	9950	9950	9920	900
241	20230728	151700	261412980	9990	10000	10000	9930	1001
242	20230728	151600	251458280	10010	10000	10010	9940	1010
243	20230728	151500	241404410	10000	10000	10000	10000	24
244	20230728	151400	241164410	10000	10000	10000	10000	78
245	20230728	151300	240384410	10000	10000	10000	10000	2
246	20230728	151200	240364410	10010	10010	10010	10010	0
247	20230728	151100	240364410	10010	10010	10010	10010	3
248	20230728	151000	240334380	10010	9990	10010	9990	36
249	20230728	150900	239974350	9980	9980	9980	9980	1
250	20230728	150800	239964370	9980	9980	9980	9980	0
251	20230728	150700	239964370	9980	9950	9980	9940	215
252	20230728	150600	237825660	9950	9950	9950	9950	0
253	20230728	150500	237825660	9950	9960	9960	9950	61
254	20230728	150400	237218610	9960	9960	9960	9960	0
255	20230728	150300	237218610	9960	9960	9960	9960	0
256	20230728	150200	237218610	9960	9960	9960	9960	498
257	20230728	150100	232258530	9960	9960	9960	9960	2
258	20230728	150000	232238610	9960	9960	9960	9960	2
259	20230728	145900	232218690	9950	9950	9950	9950	2
260	20230728	145800	232198790	9950	9950	9950	9950	17
261	20230728	145700	232029640	9950	9950	9950	9950	6
262	20230728	145600	231969940	9950	9950	9950	9950	3
263	20230728	145500	231940090	9950	9950	9950	9950	1
264	20230728	145400	231930140	9940	9940	9940	9940	5
265	20230728	145300	231880440	9940	9940	9940	9940	0
266	20230728	145200	231880440	9940	9940	9940	9940	9
267	20230728	145100	231790980	9950	9940	9950	9940	696
268	20230728	145000	224870660	9940	9940	9940	9940	8
269	20230728	144900	224791140	9930	9930	9930	9930	0
270	20230728	144800	224791140	9930	9930	9930	9930	12
271	20230728	144700	224671980	9930	9930	9930	9930	4
272	20230728	144600	224632260	9940	9930	9940	9930	62
273	20230728	144500	224016580	9930	9930	9930	9930	9
274	20230728	144400	223927210	9940	9930	9940	9930	20
275	20230728	144300	223728560	9920	9920	9920	9920	80
276	20230728	144200	222934960	9940	9930	9940	9930	11
277	20230728	144100	222825630	9920	9920	9920	9920	0
278	20230728	144000	222825630	9920	9920	9920	9920	10
279	20230728	143900	222726430	9920	9930	9930	9920	75
280	20230728	143800	221982310	9930	9930	9930	9930	222
281	20230728	143700	219777850	9940	9940	9940	9940	0
282	20230728	143600	219777850	9940	9940	9940	9940	40
283	20230728	143500	219380250	9940	9940	9940	9940	11
284	20230728	143400	219270910	9940	9940	9940	9940	0
285	20230728	143300	219270910	9940	9940	9940	9940	0
286	20230728	143200	219270910	9940	9940	9940	9940	5
287	20230728	143100	219221210	9950	9950	9950	9950	1
288	20230728	143000	219211260	9940	9960	9960	9940	6
289	20230728	142900	219151600	9950	9950	9950	9950	0
290	20230728	142800	219151600	9950	9950	9950	9950	0
291	20230728	142700	219151600	9950	9950	9950	9950	60
292	20230728	142600	218554600	9950	9940	9950	9940	5
293	20230728	142500	218504880	9950	9950	9950	9940	59
294	20230728	142400	217917860	9940	9940	9940	9940	0
295	20230728	142300	217917860	9940	9940	9940	9940	1
296	20230728	142200	217907920	9940	9940	9940	9940	51
297	20230728	142100	217400980	9940	9940	9940	9940	0
298	20230728	142000	217400980	9940	9940	9940	9940	0
299	20230728	141900	217400980	9940	9940	9940	9940	1
300	20230728	141800	217391040	9930	9930	9930	9930	15
301	20230728	141700	217242090	9930	9940	9940	9930	39
302	20230728	141600	216854470	9940	9940	9940	9940	0
303	20230728	141500	216854470	9940	9940	9940	9940	16
304	20230728	141400	216695430	9950	9950	9950	9950	1
305	20230728	141300	216685480	9940	9940	9940	9940	0
306	20230728	141200	216685480	9940	9950	9950	9940	44
307	20230728	141100	216247720	9950	9950	9950	9950	1
308	20230728	141000	216237770	9940	9950	9950	9940	4
309	20230728	140900	216197990	9940	9940	9940	9940	1
310	20230728	140800	216188050	9940	9950	9950	9930	135
311	20230728	140700	214845050	9950	9950	9950	9950	0
312	20230728	140600	214845050	9950	9930	9950	9930	2
313	20230728	140500	214825170	9930	9930	9930	9930	0
314	20230728	140400	214825170	9930	9930	9930	9930	1
315	20230728	140300	214815240	9930	9930	9930	9930	1
316	20230728	140200	214805310	9930	9940	9940	9930	63
317	20230728	140100	214179210	9940	9940	9940	9940	1
318	20230728	140000	214169270	9920	9940	9940	9920	102
319	20230728	135900	213156220	9960	9960	9960	9960	491
320	20230728	135800	208265860	9940	9940	9940	9940	4
321	20230728	135700	208226100	9940	9940	9940	9940	3
322	20230728	135600	208196280	9930	9940	9940	9930	12
323	20230728	135500	208077010	9940	9940	9940	9940	1
324	20230728	135400	208067070	9960	9960	9960	9960	1
325	20230728	135300	208057110	9940	9940	9940	9940	7
326	20230728	135200	207987530	9950	9950	9950	9950	1
327	20230728	135100	207977580	9930	9930	9930	9930	0
328	20230728	135000	207977580	9930	9930	9940	9930	68
329	20230728	134900	207302290	9930	9930	9930	9930	15
330	20230728	134800	207153340	9940	9940	9940	9940	31
331	20230728	134700	206845200	9940	9930	9940	9930	60
332	20230728	134600	206249380	9920	9940	9940	9920	900
333	20230728	134500	197305780	9950	9960	9960	9950	497
334	20230728	134400	192358050	9970	9970	9970	9960	232
335	20230728	134300	190046320	9970	9970	9970	9970	166
336	20230728	134200	188391300	9960	9960	9960	9960	0
337	20230728	134100	188391300	9960	9960	9960	9960	0
338	20230728	134000	188391300	9960	9960	9960	9960	0
339	20230728	133900	188391300	9960	9960	9960	9960	0
340	20230728	133800	188391300	9960	9960	9960	9960	0
341	20230728	133700	188391300	9960	9960	9960	9960	0
342	20230728	133600	188391300	9960	9960	9960	9960	0
343	20230728	133500	188391300	9960	9960	9960	9960	0
344	20230728	133400	188391300	9960	9960	9960	9960	0
345	20230728	133300	188391300	9960	9960	9960	9960	0
346	20230728	133200	188391300	9960	9960	9960	9960	0
347	20230728	133100	188391300	9960	9960	9960	9960	0
348	20230728	133000	188391300	9960	9960	9960	9960	0
349	20230728	132900	188391300	9960	9960	9960	9960	0
350	20230728	132800	188391300	9960	9960	9960	9960	2
351	20230728	132700	188371380	9960	9960	9960	9960	0
352	20230728	132600	188371380	9960	9960	9960	9960	0
353	20230728	132500	188371380	9960	9960	9960	9960	0
354	20230728	132400	188371380	9960	9960	9960	9960	29
355	20230728	132300	188082540	9960	9960	9960	9960	1
356	20230728	132200	188072580	9960	9970	9970	9960	23
357	20230728	132100	187843400	9970	9970	9970	9970	2
358	20230728	132000	187823460	9960	9960	9960	9960	44
359	20230728	131900	187385220	9960	9960	9960	9960	48
360	20230728	131800	186907140	9950	9950	9960	9950	90
361	20230728	131700	186011210	9940	9980	9980	9940	2102
362	20230728	131600	165085190	9980	9980	9980	9980	3
363	20230728	131500	165055250	10020	10020	10020	9980	5
364	20230728	131400	165005270	9980	9980	9980	9980	0
365	20230728	131300	165005270	9980	9980	9980	9980	8
366	20230728	131200	164925430	9980	9980	9980	9980	2
367	20230728	131100	164905470	9980	9990	9990	9980	2
368	20230728	131000	164885500	9970	9970	9970	9970	17
369	20230728	130900	164716010	9980	9980	9980	9980	100
370	20230728	130800	163718010	9980	9980	9980	9980	0
371	20230728	130700	163718010	9980	9990	9990	9980	140
372	20230728	130600	162320730	9990	9990	9990	9990	0
373	20230728	130500	162320730	9990	9990	9990	9990	0
374	20230728	130400	162320730	9990	9990	9990	9990	0
375	20230728	130300	162320730	9990	9990	9990	9990	0
376	20230728	130200	162320730	9990	9990	9990	9990	0
377	20230728	130100	162320730	9990	9990	9990	9990	0
378	20230728	130000	162320730	9990	9990	9990	9990	1
379	20230728	125900	162310740	10020	10020	10020	10020	0
380	20230728	125800	162310740	10020	10020	10020	10020	0
381	20230728	125700	162310740	10020	10020	10020	10020	0
382	20230728	125600	162310740	10020	10020	10020	10020	1
383	20230728	125500	162300720	9990	9990	9990	9990	0
384	20230728	125400	162300720	9990	9990	9990	9990	0
385	20230728	125300	162300720	9990	9990	9990	9990	0
386	20230728	125200	162300720	9990	9990	9990	9990	0
387	20230728	125100	162300720	9990	9990	9990	9990	1
388	20230728	125000	162290730	9980	9980	9980	9980	0
389	20230728	124900	162290730	9980	9980	9980	9980	0
390	20230728	124800	162290730	9980	9980	9980	9980	1
391	20230728	124700	162280750	9980	9980	9980	9980	15
392	20230728	124600	162131050	9990	9980	9990	9980	10
393	20230728	124500	162031230	9990	9990	9990	9980	22
394	20230728	124400	161811460	9990	10000	10000	9990	115
395	20230728	124300	160661500	10010	10010	10010	10010	0
396	20230728	124200	160661500	10010	10010	10010	10010	0
397	20230728	124100	160661500	10010	10010	10010	10010	0
398	20230728	124000	160661500	10010	10010	10010	10010	0
399	20230728	123900	160661500	10010	10010	10010	10010	0
400	20230728	123800	160661500	10010	10010	10010	10010	0
401	20230728	123700	160661500	10010	10010	10010	10010	0
402	20230728	123600	160661500	10010	10010	10010	10010	0
403	20230728	123500	160661500	10010	10010	10010	10010	0
404	20230728	123400	160661500	10010	10010	10010	10010	4
405	20230728	123300	160621460	10010	10010	10010	10010	1
406	20230728	123200	160611450	10010	10010	10010	10010	3
407	20230728	123100	160581420	10010	10010	10010	10010	69
408	20230728	123000	159890730	10010	10010	10010	10010	11
409	20230728	122900	159780620	10010	10010	10010	10010	1
410	20230728	122800	159770610	10000	10000	10000	10000	0
411	20230728	122700	159770610	10000	10000	10000	10000	1
412	20230728	122600	159760610	10000	10000	10000	10000	0
413	20230728	122500	159760610	10000	10000	10000	10000	0
414	20230728	122400	159760610	10000	10000	10000	10000	1
415	20230728	122300	159750610	10000	10000	10000	10000	0
416	20230728	122200	159750610	10000	10000	10000	10000	0
417	20230728	122100	159750610	10000	10000	10000	10000	0
418	20230728	122000	159750610	10000	10000	10000	10000	0
419	20230728	121900	159750610	10000	10000	10000	10000	0
420	20230728	121800	159750610	10000	10000	10000	10000	0
421	20230728	121700	159750610	10000	10000	10000	10000	0
422	20230728	121600	159750610	10000	10000	10000	10000	8
423	20230728	121500	159670610	10000	10000	10000	10000	0
424	20230728	121400	159670610	10000	10000	10000	10000	0
425	20230728	121300	159670610	10000	10000	10000	10000	0
426	20230728	121200	159670610	10000	9980	10000	9980	58
427	20230728	121100	159090910	9960	9960	9960	9960	26
428	20230728	121000	158831950	9950	9950	9950	9950	0
429	20230728	120900	158831950	9950	9950	9950	9950	0
430	20230728	120800	158831950	9950	9950	9950	9950	22
431	20230728	120700	158613050	9950	9950	9950	9950	10
432	20230728	120600	158513550	9960	9960	9960	9960	3
433	20230728	120500	158483670	9970	9970	9970	9970	39
434	20230728	120400	158094840	9970	9970	9970	9970	23
435	20230728	120300	157865530	9970	9980	9980	9970	27
436	20230728	120200	157596290	9970	9970	9970	9970	0
437	20230728	120100	157596290	9970	9970	9970	9970	89
438	20230728	120000	156708960	9960	9960	9960	9960	70
439	20230728	115900	156011760	9970	9980	9980	9970	3
440	20230728	115800	155981840	9980	9960	9980	9960	7
441	20230728	115700	155912100	10000	9970	10000	9970	7
442	20230728	115600	155842200	9960	9960	9960	9960	50
443	20230728	115500	155344200	9960	9960	9960	9960	120
444	20230728	115400	154149000	9960	9960	9960	9960	38
445	20230728	115300	153770520	9960	9960	9960	9960	55
446	20230728	115200	153222720	9970	9960	9970	9960	55
447	20230728	115100	152674910	9960	9960	9960	9960	51
448	20230728	115000	152166950	9960	9960	9960	9960	1
449	20230728	114900	152156990	9960	9960	9960	9960	12
450	20230728	114800	152037470	10010	9950	10010	9950	16
451	20230728	114700	151877760	9960	9960	9960	9960	30
452	20230728	114600	151578960	9960	9960	9960	9960	56
453	20230728	114500	151021200	9960	9960	9970	9960	105
454	20230728	114400	149975140	9960	9960	9960	9960	14
455	20230728	114300	149835700	10010	9960	10010	9960	89
456	20230728	114200	148949100	9960	9960	9960	9960	27
457	20230728	114100	148680180	9970	9970	9970	9970	144
458	20230728	114000	147244500	9970	9970	9970	9970	1
459	20230728	113900	147234530	9970	9990	9990	9970	83
460	20230728	113800	146405420	10040	9990	10040	9990	55
461	20230728	113700	145855390	10000	9970	10000	9970	214
462	20230728	113600	143716350	9960	9960	9960	9960	26
463	20230728	113500	143457390	9960	9960	9960	9960	51
464	20230728	113400	142949430	9970	9970	9970	9970	7
465	20230728	113300	142879640	9970	9980	9980	9970	40
466	20230728	113200	142480830	9980	9980	9980	9980	33
467	20230728	113100	142151490	9980	9980	9980	9980	52
468	20230728	113000	141632530	9980	10000	10000	9980	150
469	20230728	112900	140132710	10000	10010	10010	10000	25
470	20230728	112800	139882470	10010	10010	10010	10010	27
471	20230728	112700	139612200	10010	10000	10010	10000	51
472	20230728	112600	139101700	10000	10000	10000	10000	24
473	20230728	112500	138861700	10000	10000	10000	10000	37
474	20230728	112400	138491700	10000	10000	10000	10000	39
475	20230728	112300	138101700	10000	10010	10010	10000	1057
476	20230728	112200	127521860	10020	10040	10040	10020	57
477	20230728	112100	126950010	10040	10040	10040	10040	26
478	20230728	112000	126688970	10050	10050	10050	10050	0
479	20230728	111900	126688970	10050	10050	10050	10050	0
480	20230728	111800	126688970	10050	10050	10050	10050	176
481	20230728	111700	124920170	10050	10040	10050	10040	50
482	20230728	111600	124417680	10050	10050	10050	10050	0
483	20230728	111500	124417680	10050	10050	10050	10050	198
484	20230728	111400	122427780	10060	10060	10060	10060	157
485	20230728	111300	120848360	10060	10060	10060	10060	56
486	20230728	111200	120285000	10060	10060	10060	10060	24
487	20230728	111100	120043560	10060	10060	10060	10060	0
488	20230728	111000	120043560	10060	10060	10060	10060	14
489	20230728	110900	119902720	10060	10060	10060	10060	165
490	20230728	110800	118242820	10060	10060	10060	10060	92
491	20230728	110700	117317300	10060	10060	10060	10060	18
492	20230728	110600	117136220	10100	10100	10100	10100	1
493	20230728	110500	117126120	10110	10110	10110	10110	0
494	20230728	110400	117126120	10110	10110	10110	10110	0
495	20230728	110300	117126120	10110	10110	10110	10110	0
496	20230728	110200	117126120	10110	10100	10110	10100	29
497	20230728	110100	116833130	10110	10110	10110	10110	0
498	20230728	110000	116833130	10110	10110	10110	10110	1
499	20230728	105900	116823020	10110	10110	10110	10110	0
500	20230728	105800	116823020	10110	10050	10110	10050	7
501	20230728	105700	116752610	10050	10050	10050	10050	0
502	20230728	105600	116752610	10050	10050	10050	10050	0
503	20230728	105500	116752610	10050	10050	10050	10050	115
504	20230728	105400	115596860	10050	10050	10050	10050	6
505	20230728	105300	115536560	10050	10050	10050	10050	0
506	20230728	105200	115536560	10050	10050	10050	10050	12
507	20230728	105100	115415960	10110	10110	10110	10110	0
508	20230728	105000	115415960	10110	10110	10110	10110	0
509	20230728	104900	115415960	10110	10110	10110	10110	0
510	20230728	104800	115415960	10110	10110	10110	10110	3
511	20230728	104700	115385630	10050	10110	10110	10050	501
512	20230728	104600	110335550	10110	10120	10120	10110	11
513	20230728	104500	110224240	10120	10140	10150	10120	42
514	20230728	104400	109798200	10140	10140	10140	10140	0
515	20230728	104300	109798200	10140	10140	10140	10140	0
516	20230728	104200	109798200	10140	10140	10140	10140	71
517	20230728	104100	109078260	10150	10150	10150	10150	137
518	20230728	104000	107687710	10160	10160	10160	10160	0
519	20230728	103900	107687710	10160	10160	10160	10160	0
520	20230728	103800	107687710	10160	10160	10160	10160	0
521	20230728	103700	107687710	10160	10160	10160	10160	0
522	20230728	103600	107687710	10160	10160	10160	10160	6
523	20230728	103500	107626750	10160	10160	10160	10160	1
524	20230728	103400	107616590	10170	10170	10170	10170	0
525	20230728	103300	107616590	10170	10160	10170	10160	24
526	20230728	103200	107372520	10160	10160	10160	10160	1
527	20230728	103100	107362360	10170	10170	10170	10170	34
528	20230728	103000	107016580	10170	10180	10180	10170	6
529	20230728	102900	106955510	10200	10200	10200	10200	0
530	20230728	102800	106955510	10200	10160	10290	10160	874
531	20230728	102700	98047480	10150	10130	10150	10130	463
532	20230728	102600	93350040	10120	10120	10120	10120	64
533	20230728	102500	92702360	10120	10120	10120	10120	0
534	20230728	102400	92702360	10120	10110	10120	10110	3
535	20230728	102300	92672020	10110	10110	10110	10110	3
536	20230728	102200	92641690	10110	10020	10110	10020	3999
537	20230728	102100	52384670	10020	10000	10020	10000	262
538	20230728	102000	49761870	10010	10010	10010	10010	0
539	20230728	101900	49761870	10010	10010	10010	10010	0
540	20230728	101800	49761870	10010	10010	10010	10010	76
541	20230728	101700	49001110	10010	10010	10010	10010	1
542	20230728	101600	48991100	9960	9960	9960	9960	0
543	20230728	101500	48991100	9960	10010	10010	9960	54
544	20230728	101400	48450700	10010	10010	10010	10010	0
545	20230728	101300	48450700	10010	10010	10010	10010	0
546	20230728	101200	48450700	10010	10010	10010	10010	114
547	20230728	101100	47309560	10000	10000	10000	10000	44
548	20230728	101000	46869560	10000	10000	10000	10000	0
549	20230728	100900	46869560	10000	10000	10000	10000	100
550	20230728	100800	45869560	9950	9950	9950	9950	0
551	20230728	100700	45869560	9950	9970	9970	9950	50
552	20230728	100600	45371240	9970	9970	9970	9970	0
553	20230728	100500	45371240	9970	9970	9970	9970	0
554	20230728	100400	45371240	9970	9970	9970	9970	0
555	20230728	100300	45371240	9970	9970	9970	9970	10
556	20230728	100200	45271540	10010	10010	10010	10010	0
557	20230728	100100	45271540	10010	10010	10010	10010	1
558	20230728	100000	45261530	9970	10010	10010	9970	35
559	20230728	095900	44911380	10010	10010	10010	10010	49
560	20230728	095800	44420890	10010	10000	10010	10000	100
561	20230728	095700	43419900	9970	9970	9970	9970	32
562	20230728	095600	43100860	10010	10010	10010	10010	0
563	20230728	095500	43100860	10010	10010	10010	10010	0
564	20230728	095400	43100860	10010	10010	10010	10010	0
565	20230728	095300	43100860	10010	10010	10010	10010	0
566	20230728	095200	43100860	10010	10010	10010	10010	1
567	20230728	095100	43090850	10000	10000	10000	10000	3
568	20230728	095000	43060850	9980	9980	9980	9980	0
569	20230728	094900	43060850	9980	10000	10000	9980	102
570	20230728	094800	42040870	10000	10010	10010	10000	2
571	20230728	094700	42020860	10020	10020	10020	10020	0
572	20230728	094600	42020860	10020	10020	10020	10020	0
573	20230728	094500	42020860	10020	10020	10020	10020	0
574	20230728	094400	42020860	10020	10020	10020	10020	0
575	20230728	094300	42020860	10020	10020	10020	10020	0
576	20230728	094200	42020860	10020	10020	10020	10020	5
577	20230728	094100	41970760	10030	10020	10030	10020	300
578	20230728	094000	38961790	10030	10030	10030	10030	0
579	20230728	093900	38961790	10030	10030	10030	10030	0
580	20230728	093800	38961790	10030	10030	10030	10030	0
581	20230728	093700	38961790	10030	9940	10030	9940	85
582	20230728	093600	38116800	9950	9950	9950	9950	0
583	20230728	093500	38116800	9950	9950	9950	9950	0
584	20230728	093400	38116800	9950	10000	10000	9950	424
585	20230728	093300	33895010	9980	9980	9980	9980	52
586	20230728	093200	33376050	9990	10050	10050	9990	265
587	20230728	093100	30727650	10000	10000	10000	10000	0
588	20230728	093000	30727650	10000	10000	10000	10000	360
589	20230728	092900	27127650	10000	10000	10000	10000	0
590	20230728	092800	27127650	10000	10000	10000	10000	0
591	20230728	092700	27127650	10000	10000	10000	10000	5
592	20230728	092600	27077650	10000	10040	10040	10000	56
593	20230728	092500	26517410	10040	10040	10040	10040	180
594	20230728	092400	24710210	10040	10040	10040	10040	0
595	20230728	092300	24710210	10040	10040	10040	10040	10
596	20230728	092200	24609810	10000	10000	10000	10000	0
597	20230728	092100	24609810	10000	9990	10000	9990	31
598	20230728	092000	24300110	9990	10000	10000	9990	36
599	20230728	091900	23940130	10000	10010	10010	10000	154
600	20230728	091800	22399980	10050	10050	10050	10050	15
601	20230728	091700	22249230	10050	10050	10050	10050	0
602	20230728	091600	22249230	10050	10040	10050	10020	606
603	20230728	091500	16175710	10050	10060	10060	10050	285
604	20230728	091400	13308690	10080	10080	10080	10070	159
605	20230728	091300	11706100	10070	10080	10090	10070	227
606	20230728	091200	9416310	10070	10050	10070	10050	130
607	20230728	091100	8108500	10040	10040	10040	10040	13
608	20230728	091000	7977980	10040	10030	10040	10020	303
609	20230728	090900	4939050	10030	10030	10030	10030	50
610	20230728	090800	4437550	10020	10020	10020	10020	9
611	20230728	090700	4347370	10020	10020	10020	10020	70
612	20230728	090600	3645970	10020	10020	10020	10020	10
613	20230728	090500	3545770	10030	10020	10030	10020	11
614	20230728	090400	3435490	10030	10030	10030	10030	0
615	20230728	090300	3435490	10030	10030	10030	10030	1
616	20230728	090200	3425460	10030	10040	10040	10030	104
617	20230728	090100	2382330	9950	10060	10060	9950	191
618	20230728	090000	481240	9990	10020	10060	9990	48