KissMeData/033920/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	190700	73095250	5390	5390	5390	5390	1111
3	20230728	190600	73095250	5390	5390	5390	5390	0
4	20230728	190500	73095250	5390	5390	5390	5390	0
5	20230728	190400	73095250	5390	5390	5390	5390	0
6	20230728	190300	73095250	5390	5390	5390	5390	0
7	20230728	190200	73095250	5390	5390	5390	5390	0
8	20230728	190100	73095250	5390	5390	5390	5390	0
9	20230728	190000	73095250	5390	5390	5390	5390	0
10	20230728	185900	73095250	5390	5390	5390	5390	0
11	20230728	185800	73095250	5390	5390	5390	5390	0
12	20230728	185700	73095250	5390	5390	5390	5390	0
13	20230728	185600	73095250	5390	5390	5390	5390	0
14	20230728	185500	73095250	5390	5390	5390	5390	0
15	20230728	185400	73095250	5390	5390	5390	5390	0
16	20230728	185300	73095250	5390	5390	5390	5390	0
17	20230728	185200	73095250	5390	5390	5390	5390	0
18	20230728	185100	73095250	5390	5390	5390	5390	0
19	20230728	185000	73095250	5390	5390	5390	5390	0
20	20230728	184900	73095250	5390	5390	5390	5390	0
21	20230728	184800	73095250	5390	5390	5390	5390	0
22	20230728	184700	73095250	5390	5390	5390	5390	0
23	20230728	184600	73095250	5390	5390	5390	5390	0
24	20230728	184500	73095250	5390	5390	5390	5390	0
25	20230728	184400	73095250	5390	5390	5390	5390	0
26	20230728	184300	73095250	5390	5390	5390	5390	0
27	20230728	184200	73095250	5390	5390	5390	5390	0
28	20230728	184100	73095250	5390	5390	5390	5390	0
29	20230728	184000	73095250	5390	5390	5390	5390	0
30	20230728	183900	73095250	5390	5390	5390	5390	0
31	20230728	183800	73095250	5390	5390	5390	5390	0
32	20230728	183700	73095250	5390	5390	5390	5390	1111
33	20230728	183600	73095250	5390	5390	5390	5390	0
34	20230728	183500	73095250	5390	5390	5390	5390	0
35	20230728	183400	73095250	5390	5390	5390	5390	0
36	20230728	183300	73095250	5390	5390	5390	5390	0
37	20230728	183200	73095250	5390	5390	5390	5390	0
38	20230728	183100	73095250	5390	5390	5390	5390	0
39	20230728	183000	73095250	5390	5390	5390	5390	0
40	20230728	182900	73095250	5390	5390	5390	5390	0
41	20230728	182800	73095250	5390	5390	5390	5390	0
42	20230728	182700	73095250	5390	5390	5390	5390	0
43	20230728	182600	73095250	5390	5390	5390	5390	0
44	20230728	182500	73095250	5390	5390	5390	5390	0
45	20230728	182400	73095250	5390	5390	5390	5390	0
46	20230728	182300	73095250	5390	5390	5390	5390	0
47	20230728	182200	73095250	5390	5390	5390	5390	0
48	20230728	182100	73095250	5390	5390	5390	5390	0
49	20230728	182000	73095250	5390	5390	5390	5390	0
50	20230728	181900	73095250	5390	5390	5390	5390	0
51	20230728	181800	73095250	5390	5390	5390	5390	0
52	20230728	181700	73095250	5390	5390	5390	5390	0
53	20230728	181600	73095250	5390	5390	5390	5390	0
54	20230728	181500	73095250	5390	5390	5390	5390	0
55	20230728	181400	73095250	5390	5390	5390	5390	0
56	20230728	181300	73095250	5390	5390	5390	5390	0
57	20230728	181200	73095250	5390	5390	5390	5390	0
58	20230728	181100	73095250	5390	5390	5390	5390	0
59	20230728	181000	73095250	5390	5390	5390	5390	0
60	20230728	180900	73095250	5390	5390	5390	5390	0
61	20230728	180800	73095250	5390	5390	5390	5390	0
62	20230728	180700	73095250	5390	5390	5390	5390	1111
63	20230728	180600	73095250	5390	5390	5390	5390	0
64	20230728	180500	73095250	5390	5390	5390	5390	0
65	20230728	180400	73095250	5390	5390	5390	5390	0
66	20230728	180300	73095250	5390	5390	5390	5390	0
67	20230728	180200	73095250	5390	5390	5390	5390	0
68	20230728	180100	73095250	5390	5390	5390	5390	0
69	20230728	180000	73095250	5390	5390	5390	5390	0
70	20230728	175900	73095250	5390	5390	5390	5390	0
71	20230728	175800	73095250	5390	5390	5390	5390	0
72	20230728	175700	73095250	5390	5390	5390	5390	0
73	20230728	175600	73095250	5390	5390	5390	5390	0
74	20230728	175500	73095250	5390	5390	5390	5390	0
75	20230728	175400	73095250	5390	5390	5390	5390	0
76	20230728	175300	73095250	5390	5390	5390	5390	0
77	20230728	175200	73095250	5390	5390	5390	5390	0
78	20230728	175100	73095250	5390	5390	5390	5390	0
79	20230728	175000	73095250	5390	5390	5390	5390	0
80	20230728	174900	73095250	5390	5390	5390	5390	0
81	20230728	174800	73095250	5390	5390	5390	5390	0
82	20230728	174700	73095250	5390	5390	5390	5390	0
83	20230728	174600	73095250	5390	5390	5390	5390	0
84	20230728	174500	73095250	5390	5390	5390	5390	0
85	20230728	174400	73095250	5390	5390	5390	5390	0
86	20230728	174300	73095250	5390	5390	5390	5390	0
87	20230728	174200	73095250	5390	5390	5390	5390	0
88	20230728	174100	73095250	5390	5390	5390	5390	0
89	20230728	174000	73095250	5390	5390	5390	5390	0
90	20230728	173900	73095250	5390	5390	5390	5390	0
91	20230728	173800	73095250	5390	5390	5390	5390	0
92	20230728	173700	73095250	5390	5390	5390	5390	1111
93	20230728	173600	73095250	5390	5390	5390	5390	0
94	20230728	173500	73095250	5390	5390	5390	5390	0
95	20230728	173400	73095250	5390	5390	5390	5390	0
96	20230728	173300	73095250	5390	5390	5390	5390	0
97	20230728	173200	73095250	5390	5390	5390	5390	0
98	20230728	173100	73095250	5390	5390	5390	5390	0
99	20230728	173000	73095250	5390	5390	5390	5390	0
100	20230728	172900	73095250	5390	5390	5390	5390	0
101	20230728	172800	73095250	5390	5390	5390	5390	0
102	20230728	172700	73095250	5390	5390	5390	5390	0
103	20230728	172600	73095250	5390	5390	5390	5390	0
104	20230728	172500	73095250	5390	5390	5390	5390	0
105	20230728	172400	73095250	5390	5390	5390	5390	0
106	20230728	172300	73095250	5390	5390	5390	5390	0
107	20230728	172200	73095250	5390	5390	5390	5390	0
108	20230728	172100	73095250	5390	5390	5390	5390	0
109	20230728	172000	73095250	5390	5390	5390	5390	0
110	20230728	171900	73095250	5390	5390	5390	5390	0
111	20230728	171800	73095250	5390	5390	5390	5390	0
112	20230728	171700	73095250	5390	5390	5390	5390	0
113	20230728	171600	73095250	5390	5390	5390	5390	0
114	20230728	171500	73095250	5390	5390	5390	5390	0
115	20230728	171400	73095250	5390	5390	5390	5390	0
116	20230728	171300	73095250	5390	5390	5390	5390	0
117	20230728	171200	73095250	5390	5390	5390	5390	0
118	20230728	171100	73095250	5390	5390	5390	5390	0
119	20230728	171000	73095250	5390	5390	5390	5390	0
120	20230728	170900	73095250	5390	5390	5390	5390	0
121	20230728	170800	73095250	5390	5390	5390	5390	0
122	20230728	170700	73095250	5390	5390	5390	5390	1111
123	20230728	170600	73095250	5390	5390	5390	5390	0
124	20230728	170500	73095250	5390	5390	5390	5390	0
125	20230728	170400	73095250	5390	5390	5390	5390	0
126	20230728	170300	73095250	5390	5390	5390	5390	0
127	20230728	170200	73095250	5390	5390	5390	5390	0
128	20230728	170100	73095250	5390	5390	5390	5390	0
129	20230728	170000	73095250	5390	5390	5390	5390	0
130	20230728	165900	73095250	5390	5390	5390	5390	0
131	20230728	165800	73095250	5390	5390	5390	5390	0
132	20230728	165700	73095250	5390	5390	5390	5390	0
133	20230728	165600	73095250	5390	5390	5390	5390	0
134	20230728	165500	73095250	5390	5390	5390	5390	0
135	20230728	165400	73095250	5390	5390	5390	5390	0
136	20230728	165300	73095250	5390	5390	5390	5390	0
137	20230728	165200	73095250	5390	5390	5390	5390	0
138	20230728	165100	73095250	5390	5390	5390	5390	0
139	20230728	165000	73095250	5390	5390	5390	5390	0
140	20230728	164900	73095250	5390	5390	5390	5390	0
141	20230728	164800	73095250	5390	5390	5390	5390	0
142	20230728	164700	73095250	5390	5390	5390	5390	0
143	20230728	164600	73095250	5390	5390	5390	5390	0
144	20230728	164500	73095250	5390	5390	5390	5390	0
145	20230728	164400	73095250	5390	5390	5390	5390	0
146	20230728	164300	73095250	5390	5390	5390	5390	0
147	20230728	164200	73095250	5390	5390	5390	5390	0
148	20230728	164100	73095250	5390	5390	5390	5390	0
149	20230728	164000	73095250	5390	5390	5390	5390	0
150	20230728	163900	73095250	5390	5390	5390	5390	0
151	20230728	163800	73095250	5390	5390	5390	5390	0
152	20230728	163700	73095250	5390	5390	5390	5390	1111
153	20230728	163600	73095250	5390	5390	5390	5390	0
154	20230728	163500	73095250	5390	5390	5390	5390	0
155	20230728	163400	73095250	5390	5390	5390	5390	0
156	20230728	163300	73095250	5390	5390	5390	5390	0
157	20230728	163200	73095250	5390	5390	5390	5390	0
158	20230728	163100	73095250	5390	5390	5390	5390	0
159	20230728	163000	73095250	5390	5390	5390	5390	0
160	20230728	162900	73095250	5390	5390	5390	5390	0
161	20230728	162800	73095250	5390	5390	5390	5390	0
162	20230728	162700	73095250	5390	5390	5390	5390	0
163	20230728	162600	73095250	5390	5390	5390	5390	0
164	20230728	162500	73095250	5390	5390	5390	5390	0
165	20230728	162400	73095250	5390	5390	5390	5390	0
166	20230728	162300	73095250	5390	5390	5390	5390	0
167	20230728	162200	73095250	5390	5390	5390	5390	0
168	20230728	162100	73095250	5390	5390	5390	5390	0
169	20230728	162000	73095250	5390	5390	5390	5390	0
170	20230728	161900	73095250	5390	5390	5390	5390	0
171	20230728	161800	73095250	5390	5390	5390	5390	0
172	20230728	161700	73095250	5390	5390	5390	5390	0
173	20230728	161600	73095250	5390	5390	5390	5390	0
174	20230728	161500	73095250	5390	5390	5390	5390	0
175	20230728	161400	73095250	5390	5390	5390	5390	0
176	20230728	161300	73095250	5390	5390	5390	5390	0
177	20230728	161200	73095250	5390	5390	5390	5390	0
178	20230728	161100	73095250	5390	5390	5390	5390	0
179	20230728	161000	73095250	5390	5390	5390	5390	0
180	20230728	160900	73095250	5390	5390	5390	5390	0
181	20230728	160800	73095250	5390	5390	5390	5390	0
182	20230728	160700	73095250	5390	5390	5390	5390	1111
183	20230728	160600	73095250	5390	5390	5390	5390	0
184	20230728	160500	73095250	5390	5390	5390	5390	0
185	20230728	160400	73095250	5390	5390	5390	5390	0
186	20230728	160300	73095250	5390	5390	5390	5390	0
187	20230728	160200	73095250	5390	5390	5390	5390	0
188	20230728	160100	73095250	5390	5390	5390	5390	0
189	20230728	160000	73095250	5390	5390	5390	5390	0
190	20230728	155900	73095250	5390	5390	5390	5390	0
191	20230728	155800	73095250	5390	5390	5390	5390	0
192	20230728	155700	73095250	5390	5390	5390	5390	0
193	20230728	155600	73095250	5390	5390	5390	5390	0
194	20230728	155500	73095250	5390	5390	5390	5390	0
195	20230728	155400	73095250	5390	5390	5390	5390	0
196	20230728	155300	73095250	5390	5390	5390	5390	0
197	20230728	155200	73095250	5390	5390	5390	5390	0
198	20230728	155100	73095250	5390	5390	5390	5390	0
199	20230728	155000	73095250	5390	5390	5390	5390	0
200	20230728	154900	73095250	5390	5390	5390	5390	0
201	20230728	154800	73095250	5390	5390	5390	5390	0
202	20230728	154700	73095250	5390	5390	5390	5390	0
203	20230728	154600	73095250	5390	5390	5390	5390	0
204	20230728	154500	73095250	5390	5390	5390	5390	0
205	20230728	154400	73095250	5390	5390	5390	5390	0
206	20230728	154300	73095250	5390	5390	5390	5390	0
207	20230728	154200	73095250	5390	5390	5390	5390	0
208	20230728	154100	73095250	5390	5390	5390	5390	0
209	20230728	154000	73095250	5390	5390	5390	5390	0
210	20230728	153900	73095250	5390	5390	5390	5390	0
211	20230728	153800	73095250	5390	5390	5390	5390	0
212	20230728	153700	73095250	5390	5390	5390	5390	1111
213	20230728	153600	73095250	5390	5390	5390	5390	0
214	20230728	153500	73095250	5390	5390	5390	5390	0
215	20230728	153400	73095250	5390	5390	5390	5390	0
216	20230728	153300	73095250	5390	5390	5390	5390	0
217	20230728	153200	73095250	5390	5390	5390	5390	0
218	20230728	153100	73095250	5390	5390	5390	5390	0
219	20230728	153000	73095250	5390	5390	5390	5390	1111
220	20230728	152900	67106960	5350	5350	5350	5350	0
221	20230728	152800	67106960	5350	5350	5350	5350	0
222	20230728	152700	67106960	5350	5350	5350	5350	0
223	20230728	152600	67106960	5350	5350	5350	5350	0
224	20230728	152500	67106960	5350	5350	5350	5350	0
225	20230728	152400	67106960	5350	5350	5350	5350	0
226	20230728	152300	67106960	5350	5350	5350	5350	0
227	20230728	152200	67106960	5350	5350	5350	5350	0
228	20230728	152100	67106960	5350	5350	5350	5350	0
229	20230728	152000	67106960	5350	5350	5350	5350	0
230	20230728	151900	67106960	5350	5390	5390	5350	330
231	20230728	151800	65336460	5390	5390	5390	5390	0
232	20230728	151700	65336460	5390	5390	5390	5390	1
233	20230728	151600	65331070	5350	5350	5350	5350	0
234	20230728	151500	65331070	5350	5350	5350	5350	1
235	20230728	151400	65325720	5390	5390	5390	5390	0
236	20230728	151300	65325720	5390	5390	5390	5390	1
237	20230728	151200	65320330	5390	5390	5390	5390	0
238	20230728	151100	65320330	5390	5390	5390	5390	0
239	20230728	151000	65320330	5390	5390	5390	5390	1
240	20230728	150900	65314940	5390	5390	5390	5390	6
241	20230728	150800	65282600	5390	5390	5390	5390	0
242	20230728	150700	65282600	5390	5390	5390	5390	0
243	20230728	150600	65282600	5390	5390	5390	5390	53
244	20230728	150500	64996930	5400	5400	5400	5400	1
245	20230728	150400	64991530	5390	5370	5390	5370	1147
246	20230728	150300	58817180	5340	5340	5340	5340	0
247	20230728	150200	58817180	5340	5340	5340	5340	0
248	20230728	150100	58817180	5340	5340	5340	5340	0
249	20230728	150000	58817180	5340	5340	5340	5340	4
250	20230728	145900	58795820	5340	5340	5340	5340	0
251	20230728	145800	58795820	5340	5340	5340	5340	4
252	20230728	145700	58774460	5340	5350	5350	5340	424
253	20230728	145600	56509510	5350	5350	5350	5350	0
254	20230728	145500	56509510	5350	5350	5350	5350	0
255	20230728	145400	56509510	5350	5350	5350	5350	73
256	20230728	145300	56118960	5350	5350	5350	5350	0
257	20230728	145200	56118960	5350	5350	5350	5350	0
258	20230728	145100	56118960	5350	5350	5350	5350	0
259	20230728	145000	56118960	5350	5350	5350	5350	0
260	20230728	144900	56118960	5350	5350	5350	5350	0
261	20230728	144800	56118960	5350	5360	5360	5350	170
262	20230728	144700	55208760	5360	5350	5360	5350	101
263	20230728	144600	54667410	5360	5360	5360	5360	2
264	20230728	144500	54656690	5360	5360	5360	5360	0
265	20230728	144400	54656690	5360	5360	5360	5360	0
266	20230728	144300	54656690	5360	5370	5370	5360	53
267	20230728	144200	54372410	5360	5360	5360	5360	0
268	20230728	144100	54372410	5360	5360	5360	5360	100
269	20230728	144000	53836410	5370	5370	5370	5370	0
270	20230728	143900	53836410	5370	5370	5370	5370	0
271	20230728	143800	53836410	5370	5370	5370	5370	150
272	20230728	143700	53030910	5370	5370	5370	5370	0
273	20230728	143600	53030910	5370	5370	5370	5370	52
274	20230728	143500	52751670	5370	5370	5370	5370	0
275	20230728	143400	52751670	5370	5370	5370	5370	85
276	20230728	143300	52295220	5370	5370	5370	5370	0
277	20230728	143200	52295220	5370	5370	5370	5370	0
278	20230728	143100	52295220	5370	5370	5370	5370	0
279	20230728	143000	52295220	5370	5370	5370	5370	1
280	20230728	142900	52289850	5370	5370	5370	5370	0
281	20230728	142800	52289850	5370	5370	5370	5370	293
282	20230728	142700	50716440	5380	5380	5380	5380	0
283	20230728	142600	50716440	5380	5380	5380	5380	0
284	20230728	142500	50716440	5380	5380	5380	5380	0
285	20230728	142400	50716440	5380	5400	5400	5380	351
286	20230728	142300	48826060	5380	5380	5380	5380	0
287	20230728	142200	48826060	5380	5380	5380	5380	48
288	20230728	142100	48567820	5390	5390	5390	5390	0
289	20230728	142000	48567820	5390	5380	5390	5380	600
290	20230728	141900	45336820	5370	5370	5370	5370	7
291	20230728	141800	45299230	5370	5370	5370	5370	114
292	20230728	141700	44687050	5370	5370	5370	5370	0
293	20230728	141600	44687050	5370	5370	5370	5370	1
294	20230728	141500	44681680	5340	5340	5340	5340	0
295	20230728	141400	44681680	5340	5340	5340	5340	0
296	20230728	141300	44681680	5340	5340	5340	5340	0
297	20230728	141200	44681680	5340	5340	5340	5340	77
298	20230728	141100	44270500	5340	5340	5340	5340	0
299	20230728	141000	44270500	5340	5340	5340	5340	0
300	20230728	140900	44270500	5340	5340	5340	5340	0
301	20230728	140800	44270500	5340	5340	5340	5340	0
302	20230728	140700	44270500	5340	5340	5340	5340	0
303	20230728	140600	44270500	5340	5340	5340	5340	0
304	20230728	140500	44270500	5340	5350	5350	5340	1367
305	20230728	140400	36969580	5370	5370	5370	5370	0
306	20230728	140300	36969580	5370	5370	5370	5370	0
307	20230728	140200	36969580	5370	5370	5370	5370	0
308	20230728	140100	36969580	5370	5370	5370	5370	0
309	20230728	140000	36969580	5370	5370	5370	5370	0
310	20230728	135900	36969580	5370	5370	5370	5370	1
311	20230728	135800	36964210	5370	5370	5370	5370	2
312	20230728	135700	36953470	5350	5350	5350	5350	0
313	20230728	135600	36953470	5350	5350	5350	5350	0
314	20230728	135500	36953470	5350	5350	5350	5350	0
315	20230728	135400	36953470	5350	5350	5350	5350	0
316	20230728	135300	36953470	5350	5350	5350	5350	0
317	20230728	135200	36953470	5350	5350	5350	5350	0
318	20230728	135100	36953470	5350	5350	5350	5350	0
319	20230728	135000	36953470	5350	5350	5350	5350	0
320	20230728	134900	36953470	5350	5350	5350	5350	0
321	20230728	134800	36953470	5350	5350	5350	5350	9
322	20230728	134700	36905320	5350	5350	5350	5350	0
323	20230728	134600	36905320	5350	5350	5350	5350	0
324	20230728	134500	36905320	5350	5350	5350	5350	0
325	20230728	134400	36905320	5350	5350	5350	5350	0
326	20230728	134300	36905320	5350	5350	5350	5350	1
327	20230728	134200	36899970	5350	5350	5350	5350	0
328	20230728	134100	36899970	5350	5350	5350	5350	0
329	20230728	134000	36899970	5350	5350	5350	5350	200
330	20230728	133900	35829970	5350	5350	5350	5350	10
331	20230728	133800	35776470	5390	5390	5390	5390	0
332	20230728	133700	35776470	5390	5390	5390	5390	0
333	20230728	133600	35776470	5390	5390	5390	5390	0
334	20230728	133500	35776470	5390	5390	5390	5390	0
335	20230728	133400	35776470	5390	5390	5390	5390	0
336	20230728	133300	35776470	5390	5390	5390	5390	0
337	20230728	133200	35776470	5390	5390	5390	5390	0
338	20230728	133100	35776470	5390	5390	5390	5390	0
339	20230728	133000	35776470	5390	5390	5390	5390	0
340	20230728	132900	35776470	5390	5390	5390	5390	0
341	20230728	132800	35776470	5390	5390	5390	5390	10
342	20230728	132700	35722570	5350	5350	5350	5350	0
343	20230728	132600	35722570	5350	5350	5350	5350	0
344	20230728	132500	35722570	5350	5370	5370	5350	123
345	20230728	132400	35063300	5370	5370	5370	5370	0
346	20230728	132300	35063300	5370	5370	5370	5370	0
347	20230728	132200	35063300	5370	5370	5370	5370	10
348	20230728	132100	35009600	5390	5390	5390	5390	0
349	20230728	132000	35009600	5390	5390	5390	5390	0
350	20230728	131900	35009600	5390	5390	5390	5390	0
351	20230728	131800	35009600	5390	5390	5390	5390	0
352	20230728	131700	35009600	5390	5390	5390	5390	0
353	20230728	131600	35009600	5390	5390	5390	5390	0
354	20230728	131500	35009600	5390	5390	5390	5390	0
355	20230728	131400	35009600	5390	5390	5390	5390	0
356	20230728	131300	35009600	5390	5390	5390	5390	0
357	20230728	131200	35009600	5390	5390	5390	5390	0
358	20230728	131100	35009600	5390	5390	5390	5390	13
359	20230728	131000	34939530	5390	5380	5390	5380	20
360	20230728	130900	34831810	5390	5390	5390	5390	0
361	20230728	130800	34831810	5390	5390	5390	5390	0
362	20230728	130700	34831810	5390	5390	5390	5390	0
363	20230728	130600	34831810	5390	5390	5390	5390	0
364	20230728	130500	34831810	5390	5390	5390	5390	0
365	20230728	130400	34831810	5390	5390	5390	5390	0
366	20230728	130300	34831810	5390	5390	5390	5390	0
367	20230728	130200	34831810	5390	5390	5390	5390	0
368	20230728	130100	34831810	5390	5390	5390	5390	0
369	20230728	130000	34831810	5390	5390	5390	5390	0
370	20230728	125900	34831810	5390	5390	5390	5390	50
371	20230728	125800	34562310	5390	5390	5390	5390	0
372	20230728	125700	34562310	5390	5390	5390	5390	0
373	20230728	125600	34562310	5390	5390	5390	5390	1
374	20230728	125500	34556920	5370	5370	5370	5370	0
375	20230728	125400	34556920	5370	5370	5370	5370	0
376	20230728	125300	34556920	5370	5370	5370	5370	0
377	20230728	125200	34556920	5370	5370	5370	5370	0
378	20230728	125100	34556920	5370	5370	5370	5370	0
379	20230728	125000	34556920	5370	5370	5370	5370	0
380	20230728	124900	34556920	5370	5370	5370	5370	3
381	20230728	124800	34540810	5380	5380	5380	5380	1
382	20230728	124700	34535430	5380	5380	5380	5380	0
383	20230728	124600	34535430	5380	5380	5380	5380	0
384	20230728	124500	34535430	5380	5380	5380	5380	0
385	20230728	124400	34535430	5380	5380	5380	5380	2
386	20230728	124300	34524670	5380	5380	5380	5380	0
387	20230728	124200	34524670	5380	5380	5380	5380	0
388	20230728	124100	34524670	5380	5380	5380	5380	5
389	20230728	124000	34497770	5380	5380	5380	5380	0
390	20230728	123900	34497770	5380	5380	5380	5380	95
391	20230728	123800	33986670	5390	5390	5390	5390	0
392	20230728	123700	33986670	5390	5390	5390	5390	0
393	20230728	123600	33986670	5390	5390	5390	5390	0
394	20230728	123500	33986670	5390	5390	5390	5390	0
395	20230728	123400	33986670	5390	5390	5390	5390	0
396	20230728	123300	33986670	5390	5390	5390	5390	0
397	20230728	123200	33986670	5390	5380	5390	5380	601
398	20230728	123100	30750290	5370	5370	5370	5370	0
399	20230728	123000	30750290	5370	5370	5370	5370	0
400	20230728	122900	30750290	5370	5370	5370	5370	0
401	20230728	122800	30750290	5370	5370	5370	5370	0
402	20230728	122700	30750290	5370	5370	5370	5370	0
403	20230728	122600	30750290	5370	5370	5370	5370	0
404	20230728	122500	30750290	5370	5370	5370	5370	0
405	20230728	122400	30750290	5370	5370	5370	5370	0
406	20230728	122300	30750290	5370	5370	5370	5370	190
407	20230728	122200	29729990	5370	5350	5370	5350	51
408	20230728	122100	29456140	5370	5370	5370	5370	0
409	20230728	122000	29456140	5370	5370	5370	5370	0
410	20230728	121900	29456140	5370	5370	5370	5370	0
411	20230728	121800	29456140	5370	5370	5370	5370	0
412	20230728	121700	29456140	5370	5370	5370	5370	1
413	20230728	121600	29450770	5330	5330	5330	5330	0
414	20230728	121500	29450770	5330	5330	5330	5330	0
415	20230728	121400	29450770	5330	5330	5330	5330	0
416	20230728	121300	29450770	5330	5330	5330	5330	0
417	20230728	121200	29450770	5330	5330	5330	5330	0
418	20230728	121100	29450770	5330	5330	5330	5330	0
419	20230728	121000	29450770	5330	5330	5330	5330	0
420	20230728	120900	29450770	5330	5340	5340	5330	211
421	20230728	120800	28324330	5360	5360	5360	5360	0
422	20230728	120700	28324330	5360	5350	5360	5350	404
423	20230728	120600	26158930	5350	5340	5350	5340	69
424	20230728	120500	25789790	5340	5340	5340	5340	0
425	20230728	120400	25789790	5340	5340	5340	5340	0
426	20230728	120300	25789790	5340	5340	5340	5340	0
427	20230728	120200	25789790	5340	5340	5340	5340	99
428	20230728	120100	25261130	5350	5350	5350	5350	0
429	20230728	120000	25261130	5350	5350	5350	5350	28
430	20230728	115900	25111330	5350	5350	5350	5350	72
431	20230728	115800	24726130	5340	5340	5340	5340	0
432	20230728	115700	24726130	5340	5340	5340	5340	0
433	20230728	115600	24726130	5340	5340	5340	5340	0
434	20230728	115500	24726130	5340	5340	5340	5340	1
435	20230728	115400	24720790	5340	5340	5340	5340	0
436	20230728	115300	24720790	5340	5340	5340	5340	0
437	20230728	115200	24720790	5340	5340	5340	5340	0
438	20230728	115100	24720790	5340	5340	5340	5340	0
439	20230728	115000	24720790	5340	5340	5340	5340	0
440	20230728	114900	24720790	5340	5340	5340	5340	150
441	20230728	114800	23919790	5350	5350	5350	5350	0
442	20230728	114700	23919790	5350	5350	5350	5350	0
443	20230728	114600	23919790	5350	5350	5350	5350	0
444	20230728	114500	23919790	5350	5350	5350	5350	0
445	20230728	114400	23919790	5350	5350	5350	5350	0
446	20230728	114300	23919790	5350	5350	5350	5350	1
447	20230728	114200	23914440	5350	5350	5350	5350	0
448	20230728	114100	23914440	5350	5350	5350	5350	0
449	20230728	114000	23914440	5350	5350	5350	5350	0
450	20230728	113900	23914440	5350	5350	5350	5350	0
451	20230728	113800	23914440	5350	5350	5350	5350	70
452	20230728	113700	23539940	5350	5350	5350	5350	100
453	20230728	113600	23004940	5360	5360	5360	5360	0
454	20230728	113500	23004940	5360	5360	5360	5360	0
455	20230728	113400	23004940	5360	5360	5360	5360	0
456	20230728	113300	23004940	5360	5360	5360	5360	0
457	20230728	113200	23004940	5360	5360	5360	5360	0
458	20230728	113100	23004940	5360	5360	5360	5360	0
459	20230728	113000	23004940	5360	5360	5360	5360	0
460	20230728	112900	23004940	5360	5360	5360	5360	0
461	20230728	112800	23004940	5360	5360	5360	5360	0
462	20230728	112700	23004940	5360	5360	5360	5360	0
463	20230728	112600	23004940	5360	5360	5360	5360	0
464	20230728	112500	23004940	5360	5360	5360	5360	317
465	20230728	112400	21305820	5360	5360	5360	5360	0
466	20230728	112300	21305820	5360	5360	5360	5360	2
467	20230728	112200	21295100	5350	5350	5350	5350	0
468	20230728	112100	21295100	5350	5350	5350	5350	400
469	20230728	112000	19155100	5360	5360	5360	5360	0
470	20230728	111900	19155100	5360	5350	5360	5340	636
471	20230728	111800	15753090	5340	5340	5340	5340	0
472	20230728	111700	15753090	5340	5340	5340	5340	0
473	20230728	111600	15753090	5340	5340	5340	5340	0
474	20230728	111500	15753090	5340	5340	5340	5340	0
475	20230728	111400	15753090	5340	5340	5340	5340	0
476	20230728	111300	15753090	5340	5340	5340	5340	0
477	20230728	111200	15753090	5340	5340	5340	5340	200
478	20230728	111100	14685090	5340	5340	5340	5340	0
479	20230728	111000	14685090	5340	5340	5340	5340	0
480	20230728	110900	14685090	5340	5340	5340	5340	0
481	20230728	110800	14685090	5340	5340	5340	5340	0
482	20230728	110700	14685090	5340	5340	5340	5340	0
483	20230728	110600	14685090	5340	5340	5340	5340	5
484	20230728	110500	14658390	5340	5340	5340	5340	0
485	20230728	110400	14658390	5340	5340	5340	5340	0
486	20230728	110300	14658390	5340	5340	5340	5340	0
487	20230728	110200	14658390	5340	5340	5340	5340	93
488	20230728	110100	14161770	5340	5340	5340	5340	0
489	20230728	110000	14161770	5340	5340	5340	5340	50
490	20230728	105900	13894770	5320	5340	5340	5320	231
491	20230728	105800	12664010	5340	5340	5340	5340	0
492	20230728	105700	12664010	5340	5340	5340	5340	12
493	20230728	105600	12599930	5340	5340	5340	5340	100
494	20230728	105500	12065930	5350	5350	5350	5350	0
495	20230728	105400	12065930	5350	5350	5350	5350	0
496	20230728	105300	12065930	5350	5350	5350	5350	0
497	20230728	105200	12065930	5350	5350	5350	5350	0
498	20230728	105100	12065930	5350	5350	5350	5350	10
499	20230728	105000	12012430	5340	5340	5340	5340	245
500	20230728	104900	10704130	5330	5330	5330	5330	2
501	20230728	104800	10693470	5340	5340	5340	5340	112
502	20230728	104700	10095390	5330	5330	5330	5330	0
503	20230728	104600	10095390	5330	5330	5330	5330	0
504	20230728	104500	10095390	5330	5330	5330	5330	1
505	20230728	104400	10090060	5340	5340	5340	5340	0
506	20230728	104300	10090060	5340	5340	5340	5340	0
507	20230728	104200	10090060	5340	5340	5340	5340	0
508	20230728	104100	10090060	5340	5340	5340	5340	0
509	20230728	104000	10090060	5340	5340	5340	5340	0
510	20230728	103900	10090060	5340	5340	5340	5340	0
511	20230728	103800	10090060	5340	5340	5340	5340	10
512	20230728	103700	10036660	5340	5340	5340	5340	0
513	20230728	103600	10036660	5340	5340	5340	5340	1
514	20230728	103500	10031320	5340	5340	5340	5340	0
515	20230728	103400	10031320	5340	5330	5340	5330	3
516	20230728	103300	10015320	5320	5320	5320	5320	100
517	20230728	103200	9483320	5320	5320	5320	5320	0
518	20230728	103100	9483320	5320	5320	5320	5320	0
519	20230728	103000	9483320	5320	5330	5330	5320	230
520	20230728	102900	8259220	5340	5340	5340	5340	1
521	20230728	102800	8253880	5340	5340	5340	5340	0
522	20230728	102700	8253880	5340	5340	5340	5340	0
523	20230728	102600	8253880	5340	5340	5340	5340	0
524	20230728	102500	8253880	5340	5340	5340	5340	0
525	20230728	102400	8253880	5340	5340	5340	5340	0
526	20230728	102300	8253880	5340	5340	5340	5340	500
527	20230728	102200	5583880	5340	5340	5340	5340	0
528	20230728	102100	5583880	5340	5340	5340	5340	2
529	20230728	102000	5573200	5350	5350	5350	5350	0
530	20230728	101900	5573200	5350	5350	5350	5350	0
531	20230728	101800	5573200	5350	5340	5350	5340	210
532	20230728	101700	4449770	5310	5330	5330	5310	200
533	20230728	101600	3384290	5330	5330	5330	5330	0
534	20230728	101500	3384290	5330	5330	5330	5330	0
535	20230728	101400	3384290	5330	5330	5330	5330	63
536	20230728	101300	3048500	5350	5350	5350	5350	0
537	20230728	101200	3048500	5350	5350	5350	5350	17
538	20230728	101100	2957550	5350	5350	5350	5350	0
539	20230728	101000	2957550	5350	5350	5350	5350	0
540	20230728	100900	2957550	5350	5350	5350	5350	0
541	20230728	100800	2957550	5350	5350	5350	5350	0
542	20230728	100700	2957550	5350	5350	5350	5350	0
543	20230728	100600	2957550	5350	5350	5350	5350	0
544	20230728	100500	2957550	5350	5350	5350	5350	15
545	20230728	100400	2877300	5350	5350	5350	5350	0
546	20230728	100300	2877300	5350	5350	5350	5350	1
547	20230728	100200	2871950	5350	5350	5350	5350	21
548	20230728	100100	2759600	5330	5330	5330	5330	0
549	20230728	100000	2759600	5330	5330	5330	5330	0
550	20230728	095900	2759600	5330	5330	5330	5330	0
551	20230728	095800	2759600	5330	5330	5330	5330	9
552	20230728	095700	2711630	5330	5330	5330	5330	0
553	20230728	095600	2711630	5330	5330	5330	5330	0
554	20230728	095500	2711630	5330	5330	5330	5330	0
555	20230728	095400	2711630	5330	5330	5330	5330	0
556	20230728	095300	2711630	5330	5330	5330	5330	1
557	20230728	095200	2706300	5330	5330	5330	5330	0
558	20230728	095100	2706300	5330	5330	5330	5330	0
559	20230728	095000	2706300	5330	5330	5330	5330	0
560	20230728	094900	2706300	5330	5330	5330	5330	0
561	20230728	094800	2706300	5330	5330	5330	5330	0
562	20230728	094700	2706300	5330	5330	5330	5330	0
563	20230728	094600	2706300	5330	5330	5330	5330	3
564	20230728	094500	2690310	5360	5360	5360	5360	0
565	20230728	094400	2690310	5360	5360	5360	5360	0
566	20230728	094300	2690310	5360	5360	5360	5360	0
567	20230728	094200	2690310	5360	5360	5360	5360	0
568	20230728	094100	2690310	5360	5360	5360	5360	1
569	20230728	094000	2684950	5360	5360	5360	5360	0
570	20230728	093900	2684950	5360	5360	5360	5360	0
571	20230728	093800	2684950	5360	5360	5360	5360	0
572	20230728	093700	2684950	5360	5360	5360	5360	1
573	20230728	093600	2679590	5370	5370	5370	5370	1
574	20230728	093500	2674220	5340	5340	5340	5340	77
575	20230728	093400	2263040	5340	5340	5340	5340	0
576	20230728	093300	2263040	5340	5340	5340	5340	28
577	20230728	093200	2113520	5340	5340	5340	5340	0
578	20230728	093100	2113520	5340	5340	5340	5340	15
579	20230728	093000	2033420	5340	5350	5350	5330	4
580	20230728	092900	2012060	5350	5350	5350	5350	0
581	20230728	092800	2012060	5350	5350	5350	5350	0
582	20230728	092700	2012060	5350	5350	5350	5350	0
583	20230728	092600	2012060	5350	5350	5350	5350	0
584	20230728	092500	2012060	5350	5350	5350	5350	0
585	20230728	092400	2012060	5350	5350	5350	5350	2
586	20230728	092300	2001360	5340	5340	5340	5340	1
587	20230728	092200	1996020	5350	5350	5350	5350	1
588	20230728	092100	1990670	5320	5320	5320	5320	0
589	20230728	092000	1990670	5320	5320	5320	5320	0
590	20230728	091900	1990670	5320	5320	5320	5320	0
591	20230728	091800	1990670	5320	5320	5320	5320	0
592	20230728	091700	1990670	5320	5320	5320	5320	62
593	20230728	091600	1660830	5360	5360	5360	5360	0
594	20230728	091500	1660830	5360	5360	5360	5360	0
595	20230728	091400	1660830	5360	5360	5360	5360	0
596	20230728	091300	1660830	5360	5360	5360	5360	79
597	20230728	091200	1237390	5360	5360	5360	5360	0
598	20230728	091100	1237390	5360	5360	5360	5360	0
599	20230728	091000	1237390	5360	5360	5360	5360	0
600	20230728	090900	1237390	5360	5360	5360	5360	0
601	20230728	090800	1237390	5360	5360	5360	5360	0
602	20230728	090700	1237390	5360	5360	5360	5360	0
603	20230728	090600	1237390	5360	5360	5360	5360	0
604	20230728	090500	1237390	5360	5360	5360	5360	0
605	20230728	090400	1237390	5360	5360	5360	5360	0
606	20230728	090300	1237390	5360	5360	5360	5360	3
607	20230728	090200	1221310	5340	5350	5360	5340	14
608	20230728	090100	1146420	5400	5400	5400	5400	0
609	20230728	090000	1146420	5400	5410	5410	5400	212