KissMeData/053030/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	192100	956422330	9790	9790	9790	9790	2857
3	20230728	192000	956422330	9790	9790	9790	9790	0
4	20230728	191900	956422330	9790	9790	9790	9790	0
5	20230728	191800	956422330	9790	9790	9790	9790	0
6	20230728	191700	956422330	9790	9790	9790	9790	0
7	20230728	191600	956422330	9790	9790	9790	9790	0
8	20230728	191500	956422330	9790	9790	9790	9790	0
9	20230728	191400	956422330	9790	9790	9790	9790	0
10	20230728	191300	956422330	9790	9790	9790	9790	0
11	20230728	191200	956422330	9790	9790	9790	9790	0
12	20230728	191100	956422330	9790	9790	9790	9790	0
13	20230728	191000	956422330	9790	9790	9790	9790	0
14	20230728	190900	956422330	9790	9790	9790	9790	0
15	20230728	190800	956422330	9790	9790	9790	9790	0
16	20230728	190700	956422330	9790	9790	9790	9790	0
17	20230728	190600	956422330	9790	9790	9790	9790	0
18	20230728	190500	956422330	9790	9790	9790	9790	0
19	20230728	190400	956422330	9790	9790	9790	9790	0
20	20230728	190300	956422330	9790	9790	9790	9790	0
21	20230728	190200	956422330	9790	9790	9790	9790	0
22	20230728	190100	956422330	9790	9790	9790	9790	0
23	20230728	190000	956422330	9790	9790	9790	9790	0
24	20230728	185900	956422330	9790	9790	9790	9790	0
25	20230728	185800	956422330	9790	9790	9790	9790	0
26	20230728	185700	956422330	9790	9790	9790	9790	0
27	20230728	185600	956422330	9790	9790	9790	9790	0
28	20230728	185500	956422330	9790	9790	9790	9790	0
29	20230728	185400	956422330	9790	9790	9790	9790	0
30	20230728	185300	956422330	9790	9790	9790	9790	0
31	20230728	185200	956422330	9790	9790	9790	9790	0
32	20230728	185100	956422330	9790	9790	9790	9790	2857
33	20230728	185000	956422330	9790	9790	9790	9790	0
34	20230728	184900	956422330	9790	9790	9790	9790	0
35	20230728	184800	956422330	9790	9790	9790	9790	0
36	20230728	184700	956422330	9790	9790	9790	9790	0
37	20230728	184600	956422330	9790	9790	9790	9790	0
38	20230728	184500	956422330	9790	9790	9790	9790	0
39	20230728	184400	956422330	9790	9790	9790	9790	0
40	20230728	184300	956422330	9790	9790	9790	9790	0
41	20230728	184200	956422330	9790	9790	9790	9790	0
42	20230728	184100	956422330	9790	9790	9790	9790	0
43	20230728	184000	956422330	9790	9790	9790	9790	0
44	20230728	183900	956422330	9790	9790	9790	9790	0
45	20230728	183800	956422330	9790	9790	9790	9790	0
46	20230728	183700	956422330	9790	9790	9790	9790	0
47	20230728	183600	956422330	9790	9790	9790	9790	0
48	20230728	183500	956422330	9790	9790	9790	9790	0
49	20230728	183400	956422330	9790	9790	9790	9790	0
50	20230728	183300	956422330	9790	9790	9790	9790	0
51	20230728	183200	956422330	9790	9790	9790	9790	0
52	20230728	183100	956422330	9790	9790	9790	9790	0
53	20230728	183000	956422330	9790	9790	9790	9790	0
54	20230728	182900	956422330	9790	9790	9790	9790	0
55	20230728	182800	956422330	9790	9790	9790	9790	0
56	20230728	182700	956422330	9790	9790	9790	9790	0
57	20230728	182600	956422330	9790	9790	9790	9790	0
58	20230728	182500	956422330	9790	9790	9790	9790	0
59	20230728	182400	956422330	9790	9790	9790	9790	0
60	20230728	182300	956422330	9790	9790	9790	9790	0
61	20230728	182200	956422330	9790	9790	9790	9790	0
62	20230728	182100	956422330	9790	9790	9790	9790	2857
63	20230728	182000	956422330	9790	9790	9790	9790	0
64	20230728	181900	956422330	9790	9790	9790	9790	0
65	20230728	181800	956422330	9790	9790	9790	9790	0
66	20230728	181700	956422330	9790	9790	9790	9790	0
67	20230728	181600	956422330	9790	9790	9790	9790	0
68	20230728	181500	956422330	9790	9790	9790	9790	0
69	20230728	181400	956422330	9790	9790	9790	9790	0
70	20230728	181300	956422330	9790	9790	9790	9790	0
71	20230728	181200	956422330	9790	9790	9790	9790	0
72	20230728	181100	956422330	9790	9790	9790	9790	0
73	20230728	181000	956422330	9790	9790	9790	9790	0
74	20230728	180900	956422330	9790	9790	9790	9790	0
75	20230728	180800	956422330	9790	9790	9790	9790	0
76	20230728	180700	956422330	9790	9790	9790	9790	0
77	20230728	180600	956422330	9790	9790	9790	9790	0
78	20230728	180500	956422330	9790	9790	9790	9790	0
79	20230728	180400	956422330	9790	9790	9790	9790	0
80	20230728	180300	956422330	9790	9790	9790	9790	0
81	20230728	180200	956422330	9790	9790	9790	9790	0
82	20230728	180100	956422330	9790	9790	9790	9790	0
83	20230728	180000	956422330	9790	9790	9790	9790	0
84	20230728	175900	956422330	9790	9790	9790	9790	0
85	20230728	175800	956422330	9790	9790	9790	9790	0
86	20230728	175700	956422330	9790	9790	9790	9790	0
87	20230728	175600	956422330	9790	9790	9790	9790	0
88	20230728	175500	956422330	9790	9790	9790	9790	0
89	20230728	175400	956422330	9790	9790	9790	9790	0
90	20230728	175300	956422330	9790	9790	9790	9790	0
91	20230728	175200	956422330	9790	9790	9790	9790	0
92	20230728	175100	956422330	9790	9790	9790	9790	2857
93	20230728	175000	956422330	9790	9790	9790	9790	0
94	20230728	174900	956422330	9790	9790	9790	9790	0
95	20230728	174800	956422330	9790	9790	9790	9790	0
96	20230728	174700	956422330	9790	9790	9790	9790	0
97	20230728	174600	956422330	9790	9790	9790	9790	0
98	20230728	174500	956422330	9790	9790	9790	9790	0
99	20230728	174400	956422330	9790	9790	9790	9790	0
100	20230728	174300	956422330	9790	9790	9790	9790	0
101	20230728	174200	956422330	9790	9790	9790	9790	0
102	20230728	174100	956422330	9790	9790	9790	9790	0
103	20230728	174000	956422330	9790	9790	9790	9790	0
104	20230728	173900	956422330	9790	9790	9790	9790	0
105	20230728	173800	956422330	9790	9790	9790	9790	0
106	20230728	173700	956422330	9790	9790	9790	9790	0
107	20230728	173600	956422330	9790	9790	9790	9790	0
108	20230728	173500	956422330	9790	9790	9790	9790	0
109	20230728	173400	956422330	9790	9790	9790	9790	0
110	20230728	173300	956422330	9790	9790	9790	9790	0
111	20230728	173200	956422330	9790	9790	9790	9790	0
112	20230728	173100	956422330	9790	9790	9790	9790	0
113	20230728	173000	956422330	9790	9790	9790	9790	0
114	20230728	172900	956422330	9790	9790	9790	9790	0
115	20230728	172800	956422330	9790	9790	9790	9790	0
116	20230728	172700	956422330	9790	9790	9790	9790	0
117	20230728	172600	956422330	9790	9790	9790	9790	0
118	20230728	172500	956422330	9790	9790	9790	9790	0
119	20230728	172400	956422330	9790	9790	9790	9790	0
120	20230728	172300	956422330	9790	9790	9790	9790	0
121	20230728	172200	956422330	9790	9790	9790	9790	0
122	20230728	172100	956422330	9790	9790	9790	9790	2857
123	20230728	172000	956422330	9790	9790	9790	9790	0
124	20230728	171900	956422330	9790	9790	9790	9790	0
125	20230728	171800	956422330	9790	9790	9790	9790	0
126	20230728	171700	956422330	9790	9790	9790	9790	0
127	20230728	171600	956422330	9790	9790	9790	9790	0
128	20230728	171500	956422330	9790	9790	9790	9790	0
129	20230728	171400	956422330	9790	9790	9790	9790	0
130	20230728	171300	956422330	9790	9790	9790	9790	0
131	20230728	171200	956422330	9790	9790	9790	9790	0
132	20230728	171100	956422330	9790	9790	9790	9790	0
133	20230728	171000	956422330	9790	9790	9790	9790	0
134	20230728	170900	956422330	9790	9790	9790	9790	0
135	20230728	170800	956422330	9790	9790	9790	9790	0
136	20230728	170700	956422330	9790	9790	9790	9790	0
137	20230728	170600	956422330	9790	9790	9790	9790	0
138	20230728	170500	956422330	9790	9790	9790	9790	0
139	20230728	170400	956422330	9790	9790	9790	9790	0
140	20230728	170300	956422330	9790	9790	9790	9790	0
141	20230728	170200	956422330	9790	9790	9790	9790	0
142	20230728	170100	956422330	9790	9790	9790	9790	0
143	20230728	170000	956422330	9790	9790	9790	9790	0
144	20230728	165900	956422330	9790	9790	9790	9790	0
145	20230728	165800	956422330	9790	9790	9790	9790	0
146	20230728	165700	956422330	9790	9790	9790	9790	0
147	20230728	165600	956422330	9790	9790	9790	9790	0
148	20230728	165500	956422330	9790	9790	9790	9790	0
149	20230728	165400	956422330	9790	9790	9790	9790	0
150	20230728	165300	956422330	9790	9790	9790	9790	0
151	20230728	165200	956422330	9790	9790	9790	9790	0
152	20230728	165100	956422330	9790	9790	9790	9790	2857
153	20230728	165000	956422330	9790	9790	9790	9790	0
154	20230728	164900	956422330	9790	9790	9790	9790	0
155	20230728	164800	956422330	9790	9790	9790	9790	0
156	20230728	164700	956422330	9790	9790	9790	9790	0
157	20230728	164600	956422330	9790	9790	9790	9790	0
158	20230728	164500	956422330	9790	9790	9790	9790	0
159	20230728	164400	956422330	9790	9790	9790	9790	0
160	20230728	164300	956422330	9790	9790	9790	9790	0
161	20230728	164200	956422330	9790	9790	9790	9790	0
162	20230728	164100	956422330	9790	9790	9790	9790	0
163	20230728	164000	956422330	9790	9790	9790	9790	0
164	20230728	163900	956422330	9790	9790	9790	9790	0
165	20230728	163800	956422330	9790	9790	9790	9790	0
166	20230728	163700	956422330	9790	9790	9790	9790	0
167	20230728	163600	956422330	9790	9790	9790	9790	0
168	20230728	163500	956422330	9790	9790	9790	9790	0
169	20230728	163400	956422330	9790	9790	9790	9790	0
170	20230728	163300	956422330	9790	9790	9790	9790	0
171	20230728	163200	956422330	9790	9790	9790	9790	0
172	20230728	163100	956422330	9790	9790	9790	9790	0
173	20230728	163000	956422330	9790	9790	9790	9790	0
174	20230728	162900	956422330	9790	9790	9790	9790	0
175	20230728	162800	956422330	9790	9790	9790	9790	0
176	20230728	162700	956422330	9790	9790	9790	9790	0
177	20230728	162600	956422330	9790	9790	9790	9790	0
178	20230728	162500	956422330	9790	9790	9790	9790	0
179	20230728	162400	956422330	9790	9790	9790	9790	0
180	20230728	162300	956422330	9790	9790	9790	9790	0
181	20230728	162200	956422330	9790	9790	9790	9790	0
182	20230728	162100	956422330	9790	9790	9790	9790	2857
183	20230728	162000	956422330	9790	9790	9790	9790	0
184	20230728	161900	956422330	9790	9790	9790	9790	0
185	20230728	161800	956422330	9790	9790	9790	9790	0
186	20230728	161700	956422330	9790	9790	9790	9790	0
187	20230728	161600	956422330	9790	9790	9790	9790	0
188	20230728	161500	956422330	9790	9790	9790	9790	0
189	20230728	161400	956422330	9790	9790	9790	9790	0
190	20230728	161300	956422330	9790	9790	9790	9790	0
191	20230728	161200	956422330	9790	9790	9790	9790	0
192	20230728	161100	956422330	9790	9790	9790	9790	0
193	20230728	161000	956422330	9790	9790	9790	9790	0
194	20230728	160900	956422330	9790	9790	9790	9790	0
195	20230728	160800	956422330	9790	9790	9790	9790	0
196	20230728	160700	956422330	9790	9790	9790	9790	0
197	20230728	160600	956422330	9790	9790	9790	9790	0
198	20230728	160500	956422330	9790	9790	9790	9790	0
199	20230728	160400	956422330	9790	9790	9790	9790	0
200	20230728	160300	956422330	9790	9790	9790	9790	0
201	20230728	160200	956422330	9790	9790	9790	9790	0
202	20230728	160100	956422330	9790	9790	9790	9790	0
203	20230728	160000	956422330	9790	9790	9790	9790	0
204	20230728	155900	956422330	9790	9790	9790	9790	0
205	20230728	155800	956422330	9790	9790	9790	9790	0
206	20230728	155700	956422330	9790	9790	9790	9790	0
207	20230728	155600	956422330	9790	9790	9790	9790	0
208	20230728	155500	956422330	9790	9790	9790	9790	0
209	20230728	155400	956422330	9790	9790	9790	9790	0
210	20230728	155300	956422330	9790	9790	9790	9790	0
211	20230728	155200	956422330	9790	9790	9790	9790	0
212	20230728	155100	956422330	9790	9790	9790	9790	2857
213	20230728	155000	956422330	9790	9790	9790	9790	0
214	20230728	154900	956422330	9790	9790	9790	9790	0
215	20230728	154800	956422330	9790	9790	9790	9790	0
216	20230728	154700	956422330	9790	9790	9790	9790	0
217	20230728	154600	956422330	9790	9790	9790	9790	0
218	20230728	154500	956422330	9790	9790	9790	9790	0
219	20230728	154400	956422330	9790	9790	9790	9790	0
220	20230728	154300	956422330	9790	9790	9790	9790	0
221	20230728	154200	956422330	9790	9790	9790	9790	0
222	20230728	154100	956422330	9790	9790	9790	9790	0
223	20230728	154000	956422330	9790	9790	9790	9790	0
224	20230728	153900	956422330	9790	9790	9790	9790	0
225	20230728	153800	956422330	9790	9790	9790	9790	0
226	20230728	153700	956422330	9790	9790	9790	9790	0
227	20230728	153600	956422330	9790	9790	9790	9790	0
228	20230728	153500	956422330	9790	9790	9790	9790	0
229	20230728	153400	956422330	9790	9790	9790	9790	0
230	20230728	153300	956422330	9790	9790	9790	9790	0
231	20230728	153200	956422330	9790	9790	9790	9790	0
232	20230728	153100	956422330	9790	9790	9790	9790	0
233	20230728	153000	956422330	9790	9790	9790	9790	2857
234	20230728	152900	928452300	9820	9820	9820	9820	0
235	20230728	152800	928452300	9820	9820	9820	9820	0
236	20230728	152700	928452300	9820	9820	9820	9820	0
237	20230728	152600	928452300	9820	9820	9820	9820	0
238	20230728	152500	928452300	9820	9820	9820	9820	0
239	20230728	152400	928452300	9820	9820	9820	9820	0
240	20230728	152300	928452300	9820	9820	9820	9820	0
241	20230728	152200	928452300	9820	9820	9820	9820	0
242	20230728	152100	928452300	9820	9820	9820	9820	0
243	20230728	152000	928452300	9820	9820	9820	9820	0
244	20230728	151900	928452300	9820	9830	9830	9820	132
245	20230728	151800	927155060	9830	9830	9830	9830	138
246	20230728	151700	925798520	9830	9830	9830	9830	106
247	20230728	151600	924756540	9830	9830	9830	9830	75
248	20230728	151500	924019290	9830	9820	9830	9800	216
249	20230728	151400	921898350	9820	9820	9820	9820	1
250	20230728	151300	921888530	9810	9810	9810	9810	0
251	20230728	151200	921888530	9810	9800	9810	9800	350
252	20230728	151100	918458030	9800	9810	9810	9800	9
253	20230728	151000	918369820	9810	9810	9810	9810	1
254	20230728	150900	918360010	9800	9800	9800	9800	0
255	20230728	150800	918360010	9800	9800	9800	9800	312
256	20230728	150700	915302410	9800	9800	9800	9800	8
257	20230728	150600	915224010	9800	9810	9820	9800	568
258	20230728	150500	909656600	9800	9800	9800	9800	311
259	20230728	150400	906608800	9800	9800	9800	9800	701
260	20230728	150300	899739000	9800	9800	9800	9800	256
261	20230728	150200	897230200	9800	9800	9800	9800	8
262	20230728	150100	897151800	9810	9820	9820	9800	365
263	20230728	150000	893574240	9810	9810	9810	9810	0
264	20230728	145900	893574240	9810	9830	9830	9810	85
265	20230728	145800	892740300	9820	9820	9820	9820	0
266	20230728	145700	892740300	9820	9820	9820	9820	118
267	20230728	145600	891581540	9810	9810	9810	9810	20
268	20230728	145500	891385340	9800	9790	9800	9790	252
269	20230728	145400	888916330	9790	9790	9790	9790	20
270	20230728	145300	888720530	9790	9790	9790	9790	200
271	20230728	145200	886762530	9790	9790	9790	9790	0
272	20230728	145100	886762530	9790	9790	9790	9790	1
273	20230728	145000	886752740	9790	9790	9790	9790	12
274	20230728	144900	886635260	9790	9800	9800	9790	95
275	20230728	144800	885704660	9790	9790	9790	9790	62
276	20230728	144700	885097680	9790	9790	9790	9790	7
277	20230728	144600	885029150	9790	9790	9790	9790	83
278	20230728	144500	884216580	9790	9800	9800	9790	102
279	20230728	144400	883217980	9800	9800	9800	9800	100
280	20230728	144300	882237980	9800	9790	9800	9780	436
281	20230728	144200	877970530	9780	9790	9790	9780	124
282	20230728	144100	876757570	9790	9790	9790	9790	10
283	20230728	144000	876659670	9790	9790	9790	9790	51
284	20230728	143900	876160380	9790	9780	9790	9780	120
285	20230728	143800	874986580	9790	9790	9790	9790	74
286	20230728	143700	874262120	9790	9790	9790	9790	135
287	20230728	143600	872940470	9790	9790	9790	9790	0
288	20230728	143500	872940470	9790	9800	9800	9790	100
289	20230728	143400	871961310	9800	9810	9810	9800	118
290	20230728	143300	870803870	9810	9810	9810	9810	2
291	20230728	143200	870784250	9810	9770	9810	9770	73
292	20230728	143100	870068900	9770	9770	9770	9770	0
293	20230728	143000	870068900	9770	9770	9770	9770	263
294	20230728	142900	867499390	9770	9780	9780	9770	689
295	20230728	142800	860762290	9780	9790	9790	9770	150
296	20230728	142700	859296650	9770	9770	9780	9770	364
297	20230728	142600	855739690	9780	9780	9790	9780	366
298	20230728	142500	852159200	9790	9790	9790	9780	194
299	20230728	142400	850261260	9800	9780	9800	9780	133
300	20230728	142300	848960500	9810	9790	9810	9780	383
301	20230728	142200	845214260	9800	9780	9800	9770	735
302	20230728	142100	838031220	9780	9770	9780	9770	835
303	20230728	142000	829866240	9770	9790	9790	9770	633
304	20230728	141900	823671920	9770	9770	9770	9760	642
305	20230728	141800	817400900	9770	9760	9770	9760	428
306	20230728	141700	813223160	9770	9780	9790	9760	486
307	20230728	141600	808471940	9770	9770	9770	9760	748
308	20230728	141500	801165290	9770	9770	9780	9770	1035
309	20230728	141400	791053310	9780	9780	9780	9770	204
310	20230728	141300	789059510	9780	9770	9780	9770	142
311	20230728	141200	787672070	9770	9780	9780	9770	834
312	20230728	141100	779516860	9790	9790	9800	9790	727
313	20230728	141000	772399430	9800	9800	9800	9800	341
314	20230728	140900	769057630	9800	9800	9820	9800	264
315	20230728	140800	766470410	9800	9810	9810	9800	265
316	20230728	140700	763872080	9800	9800	9800	9800	132
317	20230728	140600	762578480	9800	9820	9820	9800	2264
318	20230728	140500	740349960	9800	9800	9800	9800	263
319	20230728	140400	737772560	9790	9810	9820	9790	2666
320	20230728	140300	711631150	9810	9820	9830	9810	1335
321	20230728	140200	698522870	9830	9830	9830	9830	418
322	20230728	140100	694413930	9830	9840	9840	9830	374
323	20230728	140000	690735090	9830	9830	9830	9830	264
324	20230728	135900	688139970	9830	9830	9830	9830	132
325	20230728	135800	686842410	9830	9830	9830	9830	263
326	20230728	135700	684257120	9840	9840	9840	9840	20
327	20230728	135600	684060320	9840	9840	9840	9840	10
328	20230728	135500	683961920	9830	9830	9830	9830	0
329	20230728	135400	683961920	9830	9830	9830	9830	0
330	20230728	135300	683961920	9830	9830	9830	9830	0
331	20230728	135200	683961920	9830	9830	9830	9830	221
332	20230728	135100	681789490	9830	9830	9830	9830	679
333	20230728	135000	675114920	9830	9830	9830	9830	0
334	20230728	134900	675114920	9830	9840	9840	9830	512
335	20230728	134800	670081760	9840	9840	9840	9840	10
336	20230728	134700	669983360	9840	9840	9840	9840	828
337	20230728	134600	661835840	9840	9840	9840	9840	0
338	20230728	134500	661835840	9840	9850	9850	9840	30
339	20230728	134400	661540440	9840	9840	9840	9840	0
340	20230728	134300	661540440	9840	9840	9840	9840	0
341	20230728	134200	661540440	9840	9840	9840	9840	15
342	20230728	134100	661392840	9840	9850	9850	9840	1124
343	20230728	134000	650327470	9850	9850	9850	9850	0
344	20230728	133900	650327470	9850	9850	9850	9850	0
345	20230728	133800	650327470	9850	9850	9850	9850	29
346	20230728	133700	650041820	9850	9850	9850	9850	0
347	20230728	133600	650041820	9850	9850	9850	9850	346
348	20230728	133500	646633720	9850	9850	9850	9850	177
349	20230728	133400	644890270	9850	9850	9850	9850	25
350	20230728	133300	644644020	9850	9850	9850	9850	515
351	20230728	133200	639571270	9850	9850	9850	9850	2
352	20230728	133100	639551570	9860	9860	9860	9860	0
353	20230728	133000	639551570	9860	9860	9860	9860	55
354	20230728	132900	639009270	9860	9850	9860	9850	21
355	20230728	132800	638802220	9860	9860	9860	9860	0
356	20230728	132700	638802220	9860	9860	9860	9860	1
357	20230728	132600	638792360	9860	9860	9860	9860	0
358	20230728	132500	638792360	9860	9860	9860	9860	0
359	20230728	132400	638792360	9860	9860	9860	9860	50
360	20230728	132300	638299360	9850	9850	9850	9850	0
361	20230728	132200	638299360	9850	9850	9850	9850	0
362	20230728	132100	638299360	9850	9850	9850	9850	0
363	20230728	132000	638299360	9850	9850	9850	9850	50
364	20230728	131900	637806860	9850	9850	9850	9850	0
365	20230728	131800	637806860	9850	9850	9850	9850	0
366	20230728	131700	637806860	9850	9850	9850	9850	10
367	20230728	131600	637708360	9850	9850	9850	9850	0
368	20230728	131500	637708360	9850	9860	9860	9850	587
369	20230728	131400	631926330	9860	9860	9860	9860	120
370	20230728	131300	630743130	9880	9880	9880	9880	0
371	20230728	131200	630743130	9880	9880	9880	9880	0
372	20230728	131100	630743130	9880	9880	9880	9880	0
373	20230728	131000	630743130	9880	9880	9880	9880	0
374	20230728	130900	630743130	9880	9880	9880	9880	2
375	20230728	130800	630723370	9850	9860	9860	9850	87
376	20230728	130700	629866270	9860	9860	9860	9860	100
377	20230728	130600	628880270	9870	9870	9870	9870	0
378	20230728	130500	628880270	9870	9860	9870	9860	1000
379	20230728	130400	619010770	9860	9860	9860	9860	84
380	20230728	130300	618182530	9870	9870	9870	9870	0
381	20230728	130200	618182530	9870	9870	9870	9870	0
382	20230728	130100	618182530	9870	9870	9870	9870	0
383	20230728	130000	618182530	9870	9870	9870	9870	1
384	20230728	125900	618172660	9860	9860	9860	9860	0
385	20230728	125800	618172660	9860	9860	9860	9860	100
386	20230728	125700	617186660	9870	9870	9870	9870	175
387	20230728	125600	615459410	9850	9850	9850	9850	0
388	20230728	125500	615459410	9850	9850	9850	9850	0
389	20230728	125400	615459410	9850	9850	9850	9850	0
390	20230728	125300	615459410	9850	9850	9850	9850	0
391	20230728	125200	615459410	9850	9850	9850	9850	0
392	20230728	125100	615459410	9850	9850	9850	9850	0
393	20230728	125000	615459410	9850	9850	9850	9850	0
394	20230728	124900	615459410	9850	9850	9850	9850	0
395	20230728	124800	615459410	9850	9850	9850	9850	163
396	20230728	124700	613853860	9850	9850	9850	9850	16
397	20230728	124600	613696260	9850	9850	9850	9850	229
398	20230728	124500	611440610	9850	9860	9860	9850	192
399	20230728	124400	609549400	9860	9860	9860	9860	5
400	20230728	124300	609500100	9850	9860	9860	9840	2884
401	20230728	124200	581079230	9870	9880	9880	9870	299
402	20230728	124100	578127790	9880	9880	9880	9880	227
403	20230728	124000	575885030	9880	9880	9880	9880	3
404	20230728	123900	575855390	9880	9880	9880	9880	50
405	20230728	123800	575361390	9880	9880	9880	9880	9
406	20230728	123700	575272470	9890	9890	9890	9890	116
407	20230728	123600	574125230	9890	9890	9890	9890	10
408	20230728	123500	574026330	9890	9890	9890	9890	50
409	20230728	123400	573531830	9890	9890	9890	9890	50
410	20230728	123300	573037330	9880	9880	9880	9880	50
411	20230728	123200	572543330	9880	9880	9880	9880	5
412	20230728	123100	572493930	9880	9880	9880	9880	40
413	20230728	123000	572098730	9890	9890	9890	9890	158
414	20230728	122900	570536110	9890	9880	9890	9880	13
415	20230728	122800	570407550	9880	9880	9880	9880	0
416	20230728	122700	570407550	9880	9880	9880	9880	10
417	20230728	122600	570308750	9880	9880	9880	9880	100
418	20230728	122500	569320750	9880	9880	9880	9880	51
419	20230728	122400	568816870	9890	9890	9890	9890	75
420	20230728	122300	568075120	9870	9880	9890	9870	1191
421	20230728	122200	556308050	9860	9860	9860	9860	0
422	20230728	122100	556308050	9860	9880	9880	9860	16
423	20230728	122000	556150170	9880	9880	9880	9880	0
424	20230728	121900	556150170	9880	9880	9880	9880	0
425	20230728	121800	556150170	9880	9870	9880	9870	50
426	20230728	121700	555656310	9870	9860	9870	9860	71
427	20230728	121600	554955550	9860	9870	9870	9860	120
428	20230728	121500	553772150	9860	9860	9860	9860	0
429	20230728	121400	553772150	9860	9860	9860	9860	0
430	20230728	121300	553772150	9860	9860	9860	9860	1
431	20230728	121200	553762290	9870	9870	9870	9870	10
432	20230728	121100	553663590	9870	9870	9870	9870	21
433	20230728	121000	553456320	9870	9870	9870	9870	1
434	20230728	120900	553446450	9870	9870	9870	9870	30
435	20230728	120800	553150350	9870	9870	9870	9870	2
436	20230728	120700	553130610	9860	9860	9860	9860	0
437	20230728	120600	553130610	9860	9860	9860	9860	0
438	20230728	120500	553130610	9860	9860	9860	9860	0
439	20230728	120400	553130610	9860	9860	9860	9860	65
440	20230728	120300	552489710	9870	9870	9870	9870	0
441	20230728	120200	552489710	9870	9870	9870	9870	0
442	20230728	120100	552489710	9870	9870	9870	9870	0
443	20230728	120000	552489710	9870	9870	9870	9870	92
444	20230728	115900	551581670	9870	9870	9870	9870	19
445	20230728	115800	551394140	9850	9850	9850	9850	0
446	20230728	115700	551394140	9850	9850	9850	9850	0
447	20230728	115600	551394140	9850	9860	9860	9850	700
448	20230728	115500	544499100	9860	9850	9860	9850	39
449	20230728	115400	544114750	9860	9860	9860	9850	77
450	20230728	115300	543355810	9860	9860	9860	9860	462
451	20230728	115200	538800490	9850	9850	9850	9850	3
452	20230728	115100	538770940	9850	9850	9860	9850	83
453	20230728	115000	537953380	9860	9850	9860	9850	10
454	20230728	114900	537854870	9850	9860	9860	9850	247
455	20230728	114800	535419490	9870	9870	9870	9870	0
456	20230728	114700	535419490	9870	9870	9870	9870	0
457	20230728	114600	535419490	9870	9870	9870	9870	1
458	20230728	114500	535409620	9860	9860	9860	9860	0
459	20230728	114400	535409620	9860	9860	9860	9860	2
460	20230728	114300	535389900	9860	9860	9860	9860	2
461	20230728	114200	535370180	9860	9860	9860	9860	62
462	20230728	114100	534758860	9850	9850	9850	9850	0
463	20230728	114000	534758860	9850	9860	9860	9850	5
464	20230728	113900	534709580	9860	9860	9860	9860	0
465	20230728	113800	534709580	9860	9870	9870	9860	338
466	20230728	113700	531376880	9870	9870	9870	9870	578
467	20230728	113600	525672020	9880	9880	9880	9880	0
468	20230728	113500	525672020	9880	9880	9880	9880	0
469	20230728	113400	525672020	9880	9880	9880	9880	0
470	20230728	113300	525672020	9880	9880	9880	9880	6
471	20230728	113200	525612740	9880	9880	9880	9880	0
472	20230728	113100	525612740	9880	9880	9880	9880	0
473	20230728	113000	525612740	9880	9880	9880	9880	0
474	20230728	112900	525612740	9880	9880	9880	9880	0
475	20230728	112800	525612740	9880	9880	9880	9880	0
476	20230728	112700	525612740	9880	9880	9880	9880	0
477	20230728	112600	525612740	9880	9880	9880	9880	0
478	20230728	112500	525612740	9880	9880	9880	9880	0
479	20230728	112400	525612740	9880	9880	9880	9880	81
480	20230728	112300	524812460	9880	9870	9880	9870	637
481	20230728	112200	518524670	9870	9870	9870	9870	5
482	20230728	112100	518475320	9870	9870	9870	9870	30
483	20230728	112000	518179220	9870	9870	9870	9870	5
484	20230728	111900	518129870	9860	9860	9860	9860	0
485	20230728	111800	518129870	9860	9860	9860	9860	0
486	20230728	111700	518129870	9860	9860	9860	9860	0
487	20230728	111600	518129870	9860	9860	9860	9860	0
488	20230728	111500	518129870	9860	9860	9860	9860	17
489	20230728	111400	517962250	9870	9870	9870	9870	10
490	20230728	111300	517863550	9870	9870	9870	9870	0
491	20230728	111200	517863550	9870	9870	9870	9870	10
492	20230728	111100	517764850	9870	9870	9870	9870	0
493	20230728	111000	517764850	9870	9870	9870	9870	0
494	20230728	110900	517764850	9870	9850	9870	9850	34
495	20230728	110800	517429770	9850	9840	9850	9840	125
496	20230728	110700	516198760	9850	9850	9860	9850	357
497	20230728	110600	512682290	9850	9860	9860	9850	100
498	20230728	110500	511697270	9860	9860	9860	9860	140
499	20230728	110400	510316870	9860	9860	9860	9860	0
500	20230728	110300	510316870	9860	9860	9860	9860	2
501	20230728	110200	510297150	9860	9860	9860	9860	5
502	20230728	110100	510247850	9850	9850	9850	9850	43
503	20230728	110000	509824300	9840	9840	9840	9840	18
504	20230728	105900	509647180	9840	9840	9840	9840	1
505	20230728	105800	509637340	9840	9840	9840	9840	499
506	20230728	105700	504727180	9840	9840	9840	9840	1
507	20230728	105600	504717340	9840	9840	9840	9840	5
508	20230728	105500	504668140	9840	9840	9840	9840	0
509	20230728	105400	504668140	9840	9840	9840	9840	0
510	20230728	105300	504668140	9840	9840	9840	9840	0
511	20230728	105200	504668140	9840	9840	9840	9840	0
512	20230728	105100	504668140	9840	9850	9850	9840	2
513	20230728	105000	504648450	9830	9850	9850	9830	1150
514	20230728	104900	493332710	9850	9850	9850	9850	0
515	20230728	104800	493332710	9850	9850	9850	9850	24
516	20230728	104700	493096310	9850	9850	9850	9850	2
517	20230728	104600	493076610	9850	9850	9870	9850	42
518	20230728	104500	492662710	9850	9850	9850	9850	14
519	20230728	104400	492524810	9860	9880	9880	9860	1129
520	20230728	104300	481383010	9880	9890	9890	9880	7
521	20230728	104200	481313840	9890	9890	9890	9890	1
522	20230728	104100	481303950	9890	9890	9890	9890	10
523	20230728	104000	481205050	9900	9900	9900	9900	0
524	20230728	103900	481205050	9900	9890	9900	9890	10
525	20230728	103800	481106070	9880	9890	9890	9880	822
526	20230728	103700	472983010	9890	9890	9890	9890	0
527	20230728	103600	472983010	9890	9890	9890	9880	51
528	20230728	103500	472479110	9870	9870	9870	9870	0
529	20230728	103400	472479110	9870	9870	9870	9870	0
530	20230728	103300	472479110	9870	9890	9890	9870	588
531	20230728	103200	466675020	9890	9890	9890	9890	1
532	20230728	103100	466665130	9900	9900	9900	9900	3
533	20230728	103000	466635430	9890	9900	9900	9890	985
534	20230728	102900	456888780	9890	9890	9890	9890	0
535	20230728	102800	456888780	9890	9860	9890	9860	501
536	20230728	102700	451938830	9880	9880	9880	9880	20
537	20230728	102600	451741230	9880	9880	9880	9880	4
538	20230728	102500	451701710	9870	9880	9880	9870	488
539	20230728	102400	446885140	9870	9870	9870	9870	487
540	20230728	102300	442078450	9870	9850	9870	9850	678
541	20230728	102200	435393750	9870	9900	9900	9870	199
542	20230728	102100	433427120	9900	9910	9910	9900	356
543	20230728	102000	429901550	9910	9910	9910	9910	0
544	20230728	101900	429901550	9910	9920	9920	9910	107
545	20230728	101800	428841040	9930	9930	9930	9930	450
546	20230728	101700	424372540	9930	9930	9930	9930	0
547	20230728	101600	424372540	9930	9920	9930	9920	1357
548	20230728	101500	410898040	9930	9930	9930	9930	2
549	20230728	101400	410878180	9920	9920	9920	9920	65
550	20230728	101300	410233380	9940	9940	9940	9940	0
551	20230728	101200	410233380	9940	9950	9960	9930	1420
552	20230728	101100	396131060	9970	9910	9970	9910	7326
553	20230728	101000	323324310	9890	9890	9890	9890	0
554	20230728	100900	323324310	9890	9890	9890	9890	40
555	20230728	100800	322928710	9880	9900	9900	9880	1110
556	20230728	100700	311950730	9900	9890	9900	9890	115
557	20230728	100600	310813230	9880	9890	9890	9880	15
558	20230728	100500	310665020	9880	9890	9890	9870	358
559	20230728	100400	307129620	9900	9910	9910	9890	210
560	20230728	100300	305051010	9920	9920	9920	9920	5
561	20230728	100200	305001410	9930	9920	9930	9920	161
562	20230728	100100	303403920	9910	9870	9940	9870	2456
563	20230728	100000	279083820	9850	9830	9880	9790	2481
564	20230728	095900	254680190	9860	9840	9860	9820	602
565	20230728	095800	248767160	9850	9840	9850	9840	1170
566	20230728	095700	237242950	9830	9830	9830	9830	160
567	20230728	095600	235670150	9840	9840	9840	9840	3
568	20230728	095500	235640630	9840	9820	9840	9810	131
569	20230728	095400	234355180	9820	9840	9850	9820	510
570	20230728	095300	229336890	9820	9820	9820	9820	845
571	20230728	095200	221038990	9820	9820	9820	9820	1
572	20230728	095100	221029170	9780	9790	9790	9780	300
573	20230728	095000	218095150	9760	9820	9820	9760	2194
574	20230728	094900	196603200	9820	9820	9820	9820	12
575	20230728	094800	196485360	9820	9840	9840	9820	61
576	20230728	094700	195886310	9820	9820	9820	9820	0
577	20230728	094600	195886310	9820	9850	9850	9820	1234
578	20230728	094500	183754750	9850	9850	9850	9850	0
579	20230728	094400	183754750	9850	9840	9850	9840	254
580	20230728	094300	181254450	9840	9850	9850	9840	56
581	20230728	094200	180703350	9850	9850	9850	9850	153
582	20230728	094100	179196300	9860	9880	9880	9860	240
583	20230728	094000	176827010	9880	9870	9880	9870	150
584	20230728	093900	175345510	9870	9870	9870	9870	0
585	20230728	093800	175345510	9870	9860	9870	9830	1206
586	20230728	093700	163465540	9870	9860	9870	9850	1405
587	20230728	093600	149624790	9870	9870	9870	9870	465
588	20230728	093500	145035240	9870	9840	9870	9840	66
589	20230728	093400	144385660	9850	9860	9860	9850	216
590	20230728	093300	142258050	9850	9860	9870	9850	122
591	20230728	093200	141055630	9870	9860	9870	9860	58
592	20230728	093100	140483180	9860	9860	9860	9860	66
593	20230728	093000	139832420	9860	9850	9860	9850	906
594	20230728	092900	130908260	9850	9850	9850	9850	64
595	20230728	092800	130277860	9850	9850	9850	9850	2
596	20230728	092700	130258160	9850	9840	9850	9840	2
597	20230728	092600	130238470	9840	9850	9850	9840	706
598	20230728	092500	123286120	9870	9890	9890	9870	2327
599	20230728	092400	100302610	9890	9890	9890	9890	0
600	20230728	092300	100302610	9890	9890	9890	9890	130
601	20230728	092200	99016910	9910	9910	9910	9910	2
602	20230728	092100	98997090	9910	9900	9910	9900	11
603	20230728	092000	98888120	9880	9870	9880	9860	72
604	20230728	091900	98177280	9850	9850	9850	9850	342
605	20230728	091800	94808580	9850	9850	9850	9850	3
606	20230728	091700	94779030	9850	9850	9850	9810	203
607	20230728	091600	92783760	9850	9840	9850	9830	1105
608	20230728	091500	81906850	9850	9860	9860	9850	711
609	20230728	091400	74897510	9870	9860	9880	9860	587
610	20230728	091300	69103820	9870	9870	9870	9870	147
611	20230728	091200	67652930	9880	9880	9880	9880	6
612	20230728	091100	67593650	9880	9880	9900	9880	285
613	20230728	091000	64776730	9900	9900	9900	9900	529
614	20230728	090900	59539630	9900	9920	9920	9900	178
615	20230728	090800	57773920	9930	9900	9930	9900	385
616	20230728	090700	53953620	9830	9930	9940	9830	726
617	20230728	090600	46778350	9930	9830	9930	9830	2677
618	20230728	090500	20307100	9830	9870	9870	9830	369
619	20230728	090400	16679290	9830	9830	9830	9830	0
620	20230728	090300	16679290	9830	9890	9890	9830	285
621	20230728	090200	13869790	9890	9880	9890	9880	279
622	20230728	090100	11111180	9900	9850	9900	9850	724
623	20230728	090000	3957370	9830	9850	9860	9830	402