KissMeData/052710/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	192100	592549100	9850	9850	9850	9850	319
3	20230728	192000	592549100	9850	9850	9850	9850	0
4	20230728	191900	592549100	9850	9850	9850	9850	0
5	20230728	191800	592549100	9850	9850	9850	9850	0
6	20230728	191700	592549100	9850	9850	9850	9850	0
7	20230728	191600	592549100	9850	9850	9850	9850	0
8	20230728	191500	592549100	9850	9850	9850	9850	0
9	20230728	191400	592549100	9850	9850	9850	9850	0
10	20230728	191300	592549100	9850	9850	9850	9850	0
11	20230728	191200	592549100	9850	9850	9850	9850	0
12	20230728	191100	592549100	9850	9850	9850	9850	0
13	20230728	191000	592549100	9850	9850	9850	9850	0
14	20230728	190900	592549100	9850	9850	9850	9850	0
15	20230728	190800	592549100	9850	9850	9850	9850	0
16	20230728	190700	592549100	9850	9850	9850	9850	0
17	20230728	190600	592549100	9850	9850	9850	9850	0
18	20230728	190500	592549100	9850	9850	9850	9850	0
19	20230728	190400	592549100	9850	9850	9850	9850	0
20	20230728	190300	592549100	9850	9850	9850	9850	0
21	20230728	190200	592549100	9850	9850	9850	9850	0
22	20230728	190100	592549100	9850	9850	9850	9850	0
23	20230728	190000	592549100	9850	9850	9850	9850	0
24	20230728	185900	592549100	9850	9850	9850	9850	0
25	20230728	185800	592549100	9850	9850	9850	9850	0
26	20230728	185700	592549100	9850	9850	9850	9850	0
27	20230728	185600	592549100	9850	9850	9850	9850	0
28	20230728	185500	592549100	9850	9850	9850	9850	0
29	20230728	185400	592549100	9850	9850	9850	9850	0
30	20230728	185300	592549100	9850	9850	9850	9850	0
31	20230728	185200	592549100	9850	9850	9850	9850	0
32	20230728	185100	592549100	9850	9850	9850	9850	319
33	20230728	185000	592549100	9850	9850	9850	9850	0
34	20230728	184900	592549100	9850	9850	9850	9850	0
35	20230728	184800	592549100	9850	9850	9850	9850	0
36	20230728	184700	592549100	9850	9850	9850	9850	0
37	20230728	184600	592549100	9850	9850	9850	9850	0
38	20230728	184500	592549100	9850	9850	9850	9850	0
39	20230728	184400	592549100	9850	9850	9850	9850	0
40	20230728	184300	592549100	9850	9850	9850	9850	0
41	20230728	184200	592549100	9850	9850	9850	9850	0
42	20230728	184100	592549100	9850	9850	9850	9850	0
43	20230728	184000	592549100	9850	9850	9850	9850	0
44	20230728	183900	592549100	9850	9850	9850	9850	0
45	20230728	183800	592549100	9850	9850	9850	9850	0
46	20230728	183700	592549100	9850	9850	9850	9850	0
47	20230728	183600	592549100	9850	9850	9850	9850	0
48	20230728	183500	592549100	9850	9850	9850	9850	0
49	20230728	183400	592549100	9850	9850	9850	9850	0
50	20230728	183300	592549100	9850	9850	9850	9850	0
51	20230728	183200	592549100	9850	9850	9850	9850	0
52	20230728	183100	592549100	9850	9850	9850	9850	0
53	20230728	183000	592549100	9850	9850	9850	9850	0
54	20230728	182900	592549100	9850	9850	9850	9850	0
55	20230728	182800	592549100	9850	9850	9850	9850	0
56	20230728	182700	592549100	9850	9850	9850	9850	0
57	20230728	182600	592549100	9850	9850	9850	9850	0
58	20230728	182500	592549100	9850	9850	9850	9850	0
59	20230728	182400	592549100	9850	9850	9850	9850	0
60	20230728	182300	592549100	9850	9850	9850	9850	0
61	20230728	182200	592549100	9850	9850	9850	9850	0
62	20230728	182100	592549100	9850	9850	9850	9850	319
63	20230728	182000	592549100	9850	9850	9850	9850	0
64	20230728	181900	592549100	9850	9850	9850	9850	0
65	20230728	181800	592549100	9850	9850	9850	9850	0
66	20230728	181700	592549100	9850	9850	9850	9850	0
67	20230728	181600	592549100	9850	9850	9850	9850	0
68	20230728	181500	592549100	9850	9850	9850	9850	0
69	20230728	181400	592549100	9850	9850	9850	9850	0
70	20230728	181300	592549100	9850	9850	9850	9850	0
71	20230728	181200	592549100	9850	9850	9850	9850	0
72	20230728	181100	592549100	9850	9850	9850	9850	0
73	20230728	181000	592549100	9850	9850	9850	9850	0
74	20230728	180900	592549100	9850	9850	9850	9850	0
75	20230728	180800	592549100	9850	9850	9850	9850	0
76	20230728	180700	592549100	9850	9850	9850	9850	0
77	20230728	180600	592549100	9850	9850	9850	9850	0
78	20230728	180500	592549100	9850	9850	9850	9850	0
79	20230728	180400	592549100	9850	9850	9850	9850	0
80	20230728	180300	592549100	9850	9850	9850	9850	0
81	20230728	180200	592549100	9850	9850	9850	9850	0
82	20230728	180100	592549100	9850	9850	9850	9850	0
83	20230728	180000	592549100	9850	9850	9850	9850	0
84	20230728	175900	592549100	9850	9850	9850	9850	0
85	20230728	175800	592549100	9850	9850	9850	9850	0
86	20230728	175700	592549100	9850	9850	9850	9850	0
87	20230728	175600	592549100	9850	9850	9850	9850	0
88	20230728	175500	592549100	9850	9850	9850	9850	0
89	20230728	175400	592549100	9850	9850	9850	9850	0
90	20230728	175300	592549100	9850	9850	9850	9850	0
91	20230728	175200	592549100	9850	9850	9850	9850	0
92	20230728	175100	592549100	9850	9850	9850	9850	319
93	20230728	175000	592549100	9850	9850	9850	9850	0
94	20230728	174900	592549100	9850	9850	9850	9850	0
95	20230728	174800	592549100	9850	9850	9850	9850	0
96	20230728	174700	592549100	9850	9850	9850	9850	0
97	20230728	174600	592549100	9850	9850	9850	9850	0
98	20230728	174500	592549100	9850	9850	9850	9850	0
99	20230728	174400	592549100	9850	9850	9850	9850	0
100	20230728	174300	592549100	9850	9850	9850	9850	0
101	20230728	174200	592549100	9850	9850	9850	9850	0
102	20230728	174100	592549100	9850	9850	9850	9850	0
103	20230728	174000	592549100	9850	9850	9850	9850	0
104	20230728	173900	592549100	9850	9850	9850	9850	0
105	20230728	173800	592549100	9850	9850	9850	9850	0
106	20230728	173700	592549100	9850	9850	9850	9850	0
107	20230728	173600	592549100	9850	9850	9850	9850	0
108	20230728	173500	592549100	9850	9850	9850	9850	0
109	20230728	173400	592549100	9850	9850	9850	9850	0
110	20230728	173300	592549100	9850	9850	9850	9850	0
111	20230728	173200	592549100	9850	9850	9850	9850	0
112	20230728	173100	592549100	9850	9850	9850	9850	0
113	20230728	173000	592549100	9850	9850	9850	9850	0
114	20230728	172900	592549100	9850	9850	9850	9850	0
115	20230728	172800	592549100	9850	9850	9850	9850	0
116	20230728	172700	592549100	9850	9850	9850	9850	0
117	20230728	172600	592549100	9850	9850	9850	9850	0
118	20230728	172500	592549100	9850	9850	9850	9850	0
119	20230728	172400	592549100	9850	9850	9850	9850	0
120	20230728	172300	592549100	9850	9850	9850	9850	0
121	20230728	172200	592549100	9850	9850	9850	9850	0
122	20230728	172100	592549100	9850	9850	9850	9850	319
123	20230728	172000	592549100	9850	9850	9850	9850	0
124	20230728	171900	592549100	9850	9850	9850	9850	0
125	20230728	171800	592549100	9850	9850	9850	9850	0
126	20230728	171700	592549100	9850	9850	9850	9850	0
127	20230728	171600	592549100	9850	9850	9850	9850	0
128	20230728	171500	592549100	9850	9850	9850	9850	0
129	20230728	171400	592549100	9850	9850	9850	9850	0
130	20230728	171300	592549100	9850	9850	9850	9850	0
131	20230728	171200	592549100	9850	9850	9850	9850	0
132	20230728	171100	592549100	9850	9850	9850	9850	0
133	20230728	171000	592549100	9850	9850	9850	9850	0
134	20230728	170900	592549100	9850	9850	9850	9850	0
135	20230728	170800	592549100	9850	9850	9850	9850	0
136	20230728	170700	592549100	9850	9850	9850	9850	0
137	20230728	170600	592549100	9850	9850	9850	9850	0
138	20230728	170500	592549100	9850	9850	9850	9850	0
139	20230728	170400	592549100	9850	9850	9850	9850	0
140	20230728	170300	592549100	9850	9850	9850	9850	0
141	20230728	170200	592549100	9850	9850	9850	9850	0
142	20230728	170100	592549100	9850	9850	9850	9850	0
143	20230728	170000	592549100	9850	9850	9850	9850	0
144	20230728	165900	592549100	9850	9850	9850	9850	0
145	20230728	165800	592549100	9850	9850	9850	9850	0
146	20230728	165700	592549100	9850	9850	9850	9850	0
147	20230728	165600	592549100	9850	9850	9850	9850	0
148	20230728	165500	592549100	9850	9850	9850	9850	0
149	20230728	165400	592549100	9850	9850	9850	9850	0
150	20230728	165300	592549100	9850	9850	9850	9850	0
151	20230728	165200	592549100	9850	9850	9850	9850	0
152	20230728	165100	592549100	9850	9850	9850	9850	319
153	20230728	165000	592549100	9850	9850	9850	9850	0
154	20230728	164900	592549100	9850	9850	9850	9850	0
155	20230728	164800	592549100	9850	9850	9850	9850	0
156	20230728	164700	592549100	9850	9850	9850	9850	0
157	20230728	164600	592549100	9850	9850	9850	9850	0
158	20230728	164500	592549100	9850	9850	9850	9850	0
159	20230728	164400	592549100	9850	9850	9850	9850	0
160	20230728	164300	592549100	9850	9850	9850	9850	0
161	20230728	164200	592549100	9850	9850	9850	9850	0
162	20230728	164100	592549100	9850	9850	9850	9850	0
163	20230728	164000	592549100	9850	9850	9850	9850	0
164	20230728	163900	592549100	9850	9850	9850	9850	0
165	20230728	163800	592549100	9850	9850	9850	9850	0
166	20230728	163700	592549100	9850	9850	9850	9850	0
167	20230728	163600	592549100	9850	9850	9850	9850	0
168	20230728	163500	592549100	9850	9850	9850	9850	0
169	20230728	163400	592549100	9850	9850	9850	9850	0
170	20230728	163300	592549100	9850	9850	9850	9850	0
171	20230728	163200	592549100	9850	9850	9850	9850	0
172	20230728	163100	592549100	9850	9850	9850	9850	0
173	20230728	163000	592549100	9850	9850	9850	9850	0
174	20230728	162900	592549100	9850	9850	9850	9850	0
175	20230728	162800	592549100	9850	9850	9850	9850	0
176	20230728	162700	592549100	9850	9850	9850	9850	0
177	20230728	162600	592549100	9850	9850	9850	9850	0
178	20230728	162500	592549100	9850	9850	9850	9850	0
179	20230728	162400	592549100	9850	9850	9850	9850	0
180	20230728	162300	592549100	9850	9850	9850	9850	0
181	20230728	162200	592549100	9850	9850	9850	9850	0
182	20230728	162100	592549100	9850	9850	9850	9850	319
183	20230728	162000	592549100	9850	9850	9850	9850	0
184	20230728	161900	592549100	9850	9850	9850	9850	0
185	20230728	161800	592549100	9850	9850	9850	9850	0
186	20230728	161700	592549100	9850	9850	9850	9850	0
187	20230728	161600	592549100	9850	9850	9850	9850	0
188	20230728	161500	592549100	9850	9850	9850	9850	0
189	20230728	161400	592549100	9850	9850	9850	9850	0
190	20230728	161300	592549100	9850	9850	9850	9850	0
191	20230728	161200	592549100	9850	9850	9850	9850	0
192	20230728	161100	592549100	9850	9850	9850	9850	0
193	20230728	161000	592549100	9850	9850	9850	9850	0
194	20230728	160900	592549100	9850	9850	9850	9850	0
195	20230728	160800	592549100	9850	9850	9850	9850	0
196	20230728	160700	592549100	9850	9850	9850	9850	0
197	20230728	160600	592549100	9850	9850	9850	9850	0
198	20230728	160500	592549100	9850	9850	9850	9850	0
199	20230728	160400	592549100	9850	9850	9850	9850	0
200	20230728	160300	592549100	9850	9850	9850	9850	0
201	20230728	160200	592549100	9850	9850	9850	9850	0
202	20230728	160100	592549100	9850	9850	9850	9850	0
203	20230728	160000	592549100	9850	9850	9850	9850	0
204	20230728	155900	592549100	9850	9850	9850	9850	0
205	20230728	155800	592549100	9850	9850	9850	9850	0
206	20230728	155700	592549100	9850	9850	9850	9850	0
207	20230728	155600	592549100	9850	9850	9850	9850	0
208	20230728	155500	592549100	9850	9850	9850	9850	0
209	20230728	155400	592549100	9850	9850	9850	9850	0
210	20230728	155300	592549100	9850	9850	9850	9850	0
211	20230728	155200	592549100	9850	9850	9850	9850	0
212	20230728	155100	592549100	9850	9850	9850	9850	319
213	20230728	155000	592549100	9850	9850	9850	9850	0
214	20230728	154900	592549100	9850	9850	9850	9850	0
215	20230728	154800	592549100	9850	9850	9850	9850	0
216	20230728	154700	592549100	9850	9850	9850	9850	0
217	20230728	154600	592549100	9850	9850	9850	9850	0
218	20230728	154500	592549100	9850	9850	9850	9850	0
219	20230728	154400	592549100	9850	9850	9850	9850	0
220	20230728	154300	592549100	9850	9850	9850	9850	0
221	20230728	154200	592549100	9850	9850	9850	9850	0
222	20230728	154100	592549100	9850	9850	9850	9850	0
223	20230728	154000	592549100	9850	9850	9850	9850	0
224	20230728	153900	592549100	9850	9850	9850	9850	0
225	20230728	153800	592549100	9850	9850	9850	9850	0
226	20230728	153700	592549100	9850	9850	9850	9850	0
227	20230728	153600	592549100	9850	9850	9850	9850	0
228	20230728	153500	592549100	9850	9850	9850	9850	0
229	20230728	153400	592549100	9850	9850	9850	9850	0
230	20230728	153300	592549100	9850	9850	9850	9850	0
231	20230728	153200	592549100	9850	9850	9850	9850	0
232	20230728	153100	592549100	9850	9850	9850	9850	0
233	20230728	153000	592549100	9850	9850	9850	9850	319
234	20230728	152900	589406950	9790	9790	9790	9790	0
235	20230728	152800	589406950	9790	9790	9790	9790	0
236	20230728	152700	589406950	9790	9790	9790	9790	0
237	20230728	152600	589406950	9790	9790	9790	9790	0
238	20230728	152500	589406950	9790	9790	9790	9790	0
239	20230728	152400	589406950	9790	9790	9790	9790	0
240	20230728	152300	589406950	9790	9790	9790	9790	0
241	20230728	152200	589406950	9790	9790	9790	9790	0
242	20230728	152100	589406950	9790	9790	9790	9790	0
243	20230728	152000	589406950	9790	9790	9790	9790	0
244	20230728	151900	589406950	9790	9840	9840	9720	93
245	20230728	151800	588499420	9840	9760	9840	9690	345
246	20230728	151700	585146430	9690	9750	9750	9690	402
247	20230728	151600	581235430	9750	9760	9760	9750	20
248	20230728	151500	581040240	9760	9790	9790	9760	3
249	20230728	151400	581010930	9750	9780	9780	9750	108
250	20230728	151300	579956490	9790	9820	9820	9790	44
251	20230728	151200	579525400	9820	9820	9820	9810	15
252	20230728	151100	579378200	9790	9730	9850	9730	995
253	20230728	151000	569592990	9720	9740	9740	9720	90
254	20230728	150900	568717530	9730	9730	9730	9730	51
255	20230728	150800	568221300	9730	9730	9730	9730	51
256	20230728	150700	567725070	9730	9740	9740	9700	463
257	20230728	150600	563227100	9730	9730	9730	9730	51
258	20230728	150500	562730870	9730	9730	9730	9730	51
259	20230728	150400	562234640	9730	9740	9740	9730	54
260	20230728	150300	561709180	9740	9740	9740	9730	57
261	20230728	150200	561154500	9740	9740	9740	9740	44
262	20230728	150100	560725940	9740	9730	9740	9730	99
263	20230728	150000	559762190	9730	9730	9740	9730	53
264	20230728	145900	559246490	9740	9740	9740	9740	4
265	20230728	145800	559207530	9740	9730	9740	9730	101
266	20230728	145700	558223840	9730	9720	9730	9720	52
267	20230728	145600	557718390	9720	9720	9720	9720	51
268	20230728	145500	557222670	9720	9720	9720	9720	61
269	20230728	145400	556629750	9730	9720	9730	9720	80
270	20230728	145300	555852050	9720	9730	9730	9720	52
271	20230728	145200	555346600	9720	9720	9720	9720	101
272	20230728	145100	554364880	9720	9700	9720	9700	102
273	20230728	145000	553374450	9680	9700	9700	9680	2000
274	20230728	144900	533993360	9700	9740	9740	9700	1912
275	20230728	144800	515434860	9730	9730	9730	9730	58
276	20230728	144700	514870520	9720	9720	9720	9720	51
277	20230728	144600	514374800	9730	9730	9730	9730	94
278	20230728	144500	513460180	9740	9720	9740	9710	128
279	20230728	144400	512216050	9720	9720	9720	9720	73
280	20230728	144300	511506490	9720	9720	9720	9720	51
281	20230728	144200	511010770	9720	9730	9730	9720	6
282	20230728	144100	510952400	9730	9730	9730	9730	51
283	20230728	144000	510456170	9730	9720	9730	9720	102
284	20230728	143900	509463720	9730	9720	9730	9720	102
285	20230728	143800	508471770	9720	9720	9720	9720	3
286	20230728	143700	508442610	9700	9700	9700	9700	0
287	20230728	143600	508442610	9700	9750	9750	9700	1251
288	20230728	143500	496281440	9750	9750	9750	9750	355
289	20230728	143400	492820190	9750	9760	9760	9750	440
290	20230728	143300	488525800	9770	9780	9780	9770	114
291	20230728	143200	487411900	9780	9770	9780	9770	87
292	20230728	143100	486561310	9780	9780	9780	9780	26
293	20230728	143000	486307030	9780	9790	9800	9770	145
294	20230728	142900	484888180	9790	9800	9800	9790	219
295	20230728	142800	482743480	9800	9820	9820	9800	2607
296	20230728	142700	457175860	9820	9830	9830	9820	311
297	20230728	142600	454121600	9860	9860	9860	9830	2034
298	20230728	142500	434067260	9830	9840	9850	9830	408
299	20230728	142400	430050650	9860	9860	9860	9860	10
300	20230728	142300	429952050	9840	9880	9880	9840	85
301	20230728	142200	429115050	9900	9880	9900	9880	500
302	20230728	142100	424168350	9900	9840	9900	9840	500
303	20230728	142000	419228650	9870	9870	9870	9870	43
304	20230728	141900	418804240	9870	9820	9870	9820	64
305	20230728	141800	418175430	9820	9820	9820	9820	51
306	20230728	141700	417674610	9820	9830	9830	9820	98
307	20230728	141600	416711780	9830	9850	9880	9830	1403
308	20230728	141500	402864920	9850	9840	9850	9840	37
309	20230728	141400	402500490	9850	9840	9850	9840	123
310	20230728	141300	401289420	9850	9860	9860	9850	30
311	20230728	141200	400993640	9870	9850	9870	9850	1395
312	20230728	141100	387230040	9830	9830	9840	9830	1416
313	20230728	141000	373297390	9820	9820	9820	9820	0
314	20230728	140900	373297390	9820	9830	9830	9820	190
315	20230728	140800	371431370	9830	9830	9830	9830	0
316	20230728	140700	371431370	9830	9840	9840	9830	454
317	20230728	140600	366967070	9840	9850	9850	9840	54
318	20230728	140500	366435310	9860	9850	9860	9850	35
319	20230728	140400	366090220	9850	9850	9850	9850	25
320	20230728	140300	365843970	9850	9850	9850	9850	1
321	20230728	140200	365834120	9850	9850	9860	9850	184
322	20230728	140100	364021420	9860	9860	9860	9860	3
323	20230728	140000	363991840	9860	9850	9860	9850	11
324	20230728	135900	363883400	9850	9850	9850	9850	1
325	20230728	135800	363873550	9850	9850	9850	9850	1
326	20230728	135700	363863700	9850	9850	9850	9850	0
327	20230728	135600	363863700	9850	9850	9850	9850	1
328	20230728	135500	363853850	9850	9850	9850	9850	132
329	20230728	135400	362553650	9850	9850	9850	9850	0
330	20230728	135300	362553650	9850	9840	9850	9840	3
331	20230728	135200	362524120	9840	9840	9840	9840	2
332	20230728	135100	362504440	9840	9840	9840	9840	1
333	20230728	135000	362494600	9850	9840	9850	9840	4
334	20230728	134900	362455230	9830	9830	9830	9830	0
335	20230728	134800	362455230	9830	9830	9830	9830	0
336	20230728	134700	362455230	9830	9830	9830	9830	20
337	20230728	134600	362258630	9840	9840	9840	9840	17
338	20230728	134500	362091350	9850	9860	9860	9850	61
339	20230728	134400	361490490	9870	9870	9870	9870	0
340	20230728	134300	361490490	9870	9860	9870	9850	199
341	20230728	134200	359529170	9870	9870	9870	9870	0
342	20230728	134100	359529170	9870	9870	9870	9870	2
343	20230728	134000	359509430	9870	9860	9870	9860	20
344	20230728	133900	359312040	9870	9870	9870	9870	13
345	20230728	133800	359183730	9860	9870	9870	9860	116
346	20230728	133700	358038830	9860	9860	9860	9860	1
347	20230728	133600	358028970	9860	9860	9860	9860	1
348	20230728	133500	358019110	9870	9870	9870	9870	20
349	20230728	133400	357821710	9870	9870	9870	9870	51
350	20230728	133300	357318340	9860	9860	9870	9860	83
351	20230728	133200	356499590	9850	9850	9850	9850	1
352	20230728	133100	356489740	9850	9850	9850	9850	0
353	20230728	133000	356489740	9850	9850	9850	9850	3
354	20230728	132900	356460190	9860	9860	9860	9860	0
355	20230728	132800	356460190	9860	9860	9860	9860	40
356	20230728	132700	356065790	9860	9860	9860	9860	38
357	20230728	132600	355691110	9860	9870	9870	9860	21
358	20230728	132500	355483850	9850	9840	9850	9840	177
359	20230728	132400	353740410	9840	9840	9840	9840	4
360	20230728	132300	353701050	9840	9840	9840	9840	0
361	20230728	132200	353701050	9840	9840	9840	9840	0
362	20230728	132100	353701050	9840	9840	9840	9830	90
363	20230728	132000	352815460	9840	9830	9840	9830	20
364	20230728	131900	352618760	9830	9830	9830	9830	51
365	20230728	131800	352117430	9830	9840	9840	9830	3
366	20230728	131700	352087920	9840	9840	9840	9840	200
367	20230728	131600	350119920	9840	9840	9840	9840	0
368	20230728	131500	350119920	9840	9830	9840	9830	228
369	20230728	131400	347876430	9840	9830	9840	9830	78
370	20230728	131300	347108920	9840	9840	9840	9840	51
371	20230728	131200	346607080	9840	9840	9840	9840	0
372	20230728	131100	346607080	9840	9840	9840	9840	0
373	20230728	131000	346607080	9840	9840	9840	9840	0
374	20230728	130900	346607080	9840	9840	9840	9840	14
375	20230728	130800	346469320	9830	9830	9830	9830	100
376	20230728	130700	345486320	9830	9830	9830	9830	0
377	20230728	130600	345486320	9830	9830	9830	9830	0
378	20230728	130500	345486320	9830	9830	9830	9830	77
379	20230728	130400	344729410	9830	9830	9830	9830	0
380	20230728	130300	344729410	9830	9830	9830	9830	0
381	20230728	130200	344729410	9830	9830	9830	9830	42
382	20230728	130100	344316550	9840	9860	9860	9840	572
383	20230728	130000	338682220	9860	9860	9860	9860	1
384	20230728	125900	338672360	9870	9860	9870	9860	56
385	20230728	125800	338120190	9880	9880	9880	9880	50
386	20230728	125700	337626190	9870	9870	9870	9870	61
387	20230728	125600	337024120	9870	9870	9870	9870	0
388	20230728	125500	337024120	9870	9870	9870	9870	0
389	20230728	125400	337024120	9870	9870	9870	9870	0
390	20230728	125300	337024120	9870	9870	9870	9870	0
391	20230728	125200	337024120	9870	9870	9870	9870	2
392	20230728	125100	337004380	9860	9860	9860	9860	0
393	20230728	125000	337004380	9860	9860	9860	9860	46
394	20230728	124900	336550820	9860	9860	9860	9860	0
395	20230728	124800	336550820	9860	9860	9860	9860	35
396	20230728	124700	336205720	9870	9870	9870	9870	0
397	20230728	124600	336205720	9870	9870	9870	9870	117
398	20230728	124500	335050930	9870	9870	9870	9870	20
399	20230728	124400	334853530	9860	9920	9920	9860	1446
400	20230728	124300	320576620	9880	9880	9880	9880	3
401	20230728	124200	320546980	9880	9890	9890	9880	959
402	20230728	124100	311065640	9900	9900	9900	9900	3
403	20230728	124000	311035940	9900	9910	9910	9900	43
404	20230728	123900	310609970	9910	9910	9910	9910	19
405	20230728	123800	310421680	9910	9910	9910	9910	247
406	20230728	123700	307973910	9930	9930	9930	9930	10
407	20230728	123600	307874610	9930	9910	9930	9910	308
408	20230728	123500	304819870	9910	9910	9910	9910	31
409	20230728	123400	304512660	9910	9910	9910	9910	102
410	20230728	123300	303501840	9910	9910	9910	9910	106
411	20230728	123200	302451380	9910	9900	9910	9900	185
412	20230728	123100	300619870	9890	9880	9890	9880	453
413	20230728	123000	296141270	9860	9860	9860	9860	0
414	20230728	122900	296141270	9860	9880	9880	9860	301
415	20230728	122800	293167410	9870	9880	9880	9870	23
416	20230728	122700	292940360	9870	9870	9870	9870	10
417	20230728	122600	292841660	9870	9870	9870	9870	0
418	20230728	122500	292841660	9870	9870	9870	9870	0
419	20230728	122400	292841660	9870	9870	9870	9870	0
420	20230728	122300	292841660	9870	9870	9870	9870	0
421	20230728	122200	292841660	9870	9870	9870	9870	0
422	20230728	122100	292841660	9870	9870	9870	9870	0
423	20230728	122000	292841660	9870	9870	9870	9870	0
424	20230728	121900	292841660	9870	9860	9870	9860	920
425	20230728	121800	283761910	9860	9860	9860	9860	35
426	20230728	121700	283416810	9870	9860	9870	9860	15
427	20230728	121600	283268780	9860	9860	9860	9860	0
428	20230728	121500	283268780	9860	9860	9860	9860	0
429	20230728	121400	283268780	9860	9860	9860	9860	0
430	20230728	121300	283268780	9860	9860	9860	9860	0
431	20230728	121200	283268780	9860	9860	9860	9860	200
432	20230728	121100	281296780	9850	9850	9850	9850	0
433	20230728	121000	281296780	9850	9850	9850	9850	26
434	20230728	120900	281040680	9860	9860	9860	9860	10
435	20230728	120800	280942080	9860	9860	9860	9860	0
436	20230728	120700	280942080	9860	9870	9880	9860	940
437	20230728	120600	271671210	9880	9880	9880	9880	55
438	20230728	120500	271127810	9880	9880	9880	9880	532
439	20230728	120400	265871650	9860	9860	9860	9860	0
440	20230728	120300	265871650	9860	9860	9860	9860	0
441	20230728	120200	265871650	9860	9880	9880	9860	186
442	20230728	120100	264035520	9880	9870	9880	9870	27
443	20230728	120000	263768870	9880	9880	9880	9880	2
444	20230728	115900	263749110	9880	9860	9880	9860	43
445	20230728	115800	263324500	9870	9870	9870	9870	0
446	20230728	115700	263324500	9870	9870	9870	9870	0
447	20230728	115600	263324500	9870	9870	9870	9870	0
448	20230728	115500	263324500	9870	9870	9870	9870	0
449	20230728	115400	263324500	9870	9870	9870	9870	14
450	20230728	115300	263186320	9870	9870	9870	9870	12
451	20230728	115200	263067880	9870	9870	9870	9870	0
452	20230728	115100	263067880	9870	9870	9870	9870	20
453	20230728	115000	262870480	9860	9860	9860	9860	0
454	20230728	114900	262870480	9860	9860	9860	9860	0
455	20230728	114800	262870480	9860	9860	9860	9860	0
456	20230728	114700	262870480	9860	9870	9870	9860	22
457	20230728	114600	262653440	9870	9860	9870	9860	148
458	20230728	114500	261192780	9860	9860	9860	9860	12
459	20230728	114400	261074460	9860	9860	9860	9850	430
460	20230728	114300	256834760	9870	9870	9870	9870	218
461	20230728	114200	254683100	9880	9880	9880	9880	17
462	20230728	114100	254515140	9880	9880	9880	9880	2
463	20230728	114000	254495380	9880	9880	9880	9880	14
464	20230728	113900	254357060	9870	9870	9870	9870	2
465	20230728	113800	254337320	9870	9870	9870	9870	1
466	20230728	113700	254327450	9880	9880	9880	9880	2
467	20230728	113600	254307690	9880	9880	9880	9880	26
468	20230728	113500	254050810	9880	9880	9880	9880	0
469	20230728	113400	254050810	9880	9880	9880	9880	0
470	20230728	113300	254050810	9880	9880	9880	9880	2
471	20230728	113200	254031050	9880	9880	9880	9880	7
472	20230728	113100	253961890	9880	9880	9880	9880	17
473	20230728	113000	253793930	9870	9870	9870	9870	118
474	20230728	112900	252629270	9870	9870	9870	9870	10
475	20230728	112800	252530570	9860	9860	9860	9860	10
476	20230728	112700	252431970	9860	9860	9860	9860	0
477	20230728	112600	252431970	9860	9860	9860	9860	29
478	20230728	112500	252146030	9860	9860	9860	9860	131
479	20230728	112400	250854370	9860	9860	9860	9860	0
480	20230728	112300	250854370	9860	9860	9860	9850	257
481	20230728	112200	248320450	9860	9860	9860	9860	5
482	20230728	112100	248271150	9850	9840	9850	9840	31
483	20230728	112000	247965850	9840	9840	9840	9840	10
484	20230728	111900	247867450	9850	9850	9850	9850	139
485	20230728	111800	246498300	9840	9830	9840	9830	33
486	20230728	111700	246173800	9810	9820	9820	9810	252
487	20230728	111600	243699500	9810	9810	9810	9810	33
488	20230728	111500	243375770	9800	9800	9800	9800	8
489	20230728	111400	243297370	9810	9810	9810	9810	2
490	20230728	111300	243277750	9800	9800	9800	9800	10
491	20230728	111200	243179750	9780	9780	9780	9780	0
492	20230728	111100	243179750	9780	9780	9780	9780	0
493	20230728	111000	243179750	9780	9810	9810	9780	226
494	20230728	110900	240965790	9820	9820	9820	9820	0
495	20230728	110800	240965790	9820	9820	9820	9820	35
496	20230728	110700	240622090	9820	9820	9820	9820	33
497	20230728	110600	240298030	9820	9830	9830	9820	114
498	20230728	110500	239178360	9820	9820	9820	9820	58
499	20230728	110400	238608800	9820	9820	9820	9820	150
500	20230728	110300	237135800	9800	9800	9800	9800	12
501	20230728	110200	237018200	9800	9800	9800	9800	10
502	20230728	110100	236920200	9800	9800	9800	9800	139
503	20230728	110000	235558000	9770	9770	9770	9770	122
504	20230728	105900	234366060	9760	9760	9760	9760	0
505	20230728	105800	234366060	9760	9760	9760	9760	0
506	20230728	105700	234366060	9760	9760	9760	9760	46
507	20230728	105600	233917100	9760	9760	9760	9760	54
508	20230728	105500	233390060	9760	9770	9770	9760	460
509	20230728	105400	228896020	9770	9750	9770	9750	69
510	20230728	105300	228223070	9750	9750	9750	9750	77
511	20230728	105200	227472320	9750	9750	9750	9750	487
512	20230728	105100	222724070	9760	9760	9760	9760	190
513	20230728	105000	220869670	9770	9770	9770	9760	8
514	20230728	104900	220791520	9770	9780	9780	9770	26
515	20230728	104800	220537450	9770	9770	9770	9770	1
516	20230728	104700	220527680	9770	9760	9770	9760	5
517	20230728	104600	220478850	9760	9760	9760	9760	41
518	20230728	104500	220078690	9750	9760	9760	9750	34
519	20230728	104400	219746860	9770	9770	9770	9770	10
520	20230728	104300	219649160	9760	9760	9760	9760	0
521	20230728	104200	219649160	9760	9760	9760	9760	0
522	20230728	104100	219649160	9760	9760	9760	9760	0
523	20230728	104000	219649160	9760	9770	9770	9760	290
524	20230728	103900	216817520	9770	9770	9770	9770	48
525	20230728	103800	216348560	9770	9770	9770	9770	60
526	20230728	103700	215762360	9770	9770	9770	9770	33
527	20230728	103600	215439950	9770	9770	9770	9770	10
528	20230728	103500	215342250	9770	9770	9770	9770	0
529	20230728	103400	215342250	9770	9790	9790	9770	42
530	20230728	103300	214931540	9790	9800	9800	9790	823
531	20230728	103200	206866220	9810	9810	9810	9810	20
532	20230728	103100	206670020	9810	9810	9810	9810	50
533	20230728	103000	206179520	9810	9810	9810	9810	0
534	20230728	102900	206179520	9810	9840	9840	9810	30
535	20230728	102800	205885160	9800	9790	9800	9790	585
536	20230728	102700	200157630	9790	9790	9790	9790	78
537	20230728	102600	199394010	9790	9790	9790	9790	10
538	20230728	102500	199296110	9790	9780	9790	9780	22
539	20230728	102400	199080870	9780	9780	9780	9780	0
540	20230728	102300	199080870	9780	9780	9780	9780	23
541	20230728	102200	198855930	9780	9780	9780	9780	2
542	20230728	102100	198836370	9750	9750	9750	9750	0
543	20230728	102000	198836370	9750	9750	9750	9750	0
544	20230728	101900	198836370	9750	9750	9750	9750	14
545	20230728	101800	198699870	9750	9750	9750	9750	0
546	20230728	101700	198699870	9750	9750	9750	9750	0
547	20230728	101600	198699870	9750	9750	9750	9750	6
548	20230728	101500	198641370	9750	9750	9750	9740	47
549	20230728	101400	198183430	9760	9760	9760	9760	54
550	20230728	101300	197656390	9790	9790	9790	9790	0
551	20230728	101200	197656390	9790	9790	9790	9790	5
552	20230728	101100	197607440	9750	9710	9750	9710	227
553	20230728	101000	195396490	9700	9700	9700	9700	0
554	20230728	100900	195396490	9700	9700	9700	9700	0
555	20230728	100800	195396490	9700	9700	9700	9700	6
556	20230728	100700	195338290	9730	9740	9740	9730	70
557	20230728	100600	194657090	9740	9700	9740	9700	445
558	20230728	100500	190339750	9700	9700	9700	9700	1
559	20230728	100400	190330050	9680	9680	9680	9680	0
560	20230728	100300	190330050	9680	9680	9680	9680	2
561	20230728	100200	190310690	9700	9700	9700	9700	0
562	20230728	100100	190310690	9700	9700	9700	9700	52
563	20230728	100000	189806290	9660	9700	9720	9660	886
564	20230728	095900	181215130	9700	9700	9700	9700	0
565	20230728	095800	181215130	9700	9690	9700	9660	940
566	20230728	095700	172112500	9660	9660	9660	9660	7
567	20230728	095600	172044880	9690	9690	9690	9690	12
568	20230728	095500	171928600	9650	9650	9650	9650	5
569	20230728	095400	171880350	9640	9640	9640	9640	0
570	20230728	095300	171880350	9640	9640	9640	9640	0
571	20230728	095200	171880350	9640	9640	9640	9620	102
572	20230728	095100	170898570	9650	9650	9650	9650	0
573	20230728	095000	170898570	9650	9650	9650	9650	14
574	20230728	094900	170763470	9630	9630	9630	9630	0
575	20230728	094800	170763470	9630	9670	9680	9630	790
576	20230728	094700	163139760	9660	9660	9660	9660	0
577	20230728	094600	163139760	9660	9680	9680	9660	48
578	20230728	094500	162675540	9630	9630	9630	9630	0
579	20230728	094400	162675540	9630	9670	9670	9630	200
580	20230728	094300	160744610	9700	9720	9720	9680	610
581	20230728	094200	154834310	9710	9680	9710	9680	28
582	20230728	094100	154562750	9650	9650	9650	9650	0
583	20230728	094000	154562750	9650	9710	9710	9650	1798
584	20230728	093900	137174260	9720	9750	9750	9720	50
585	20230728	093800	136687750	9720	9730	9730	9720	25
586	20230728	093700	136444540	9700	9800	9800	9700	712
587	20230728	093600	129519490	9800	9800	9800	9770	301
588	20230728	093500	126578270	9800	9800	9800	9800	225
589	20230728	093400	124373270	9800	9790	9800	9790	10
590	20230728	093300	124275280	9800	9840	9840	9800	443
591	20230728	093200	119933280	9840	9860	9890	9840	583
592	20230728	093100	114189100	9870	9870	9870	9870	62
593	20230728	093000	113577160	9890	9890	9890	9890	0
594	20230728	092900	113577160	9890	9890	9890	9890	1
595	20230728	092800	113567270	9860	9850	9860	9850	193
596	20230728	092700	111665390	9860	9860	9860	9860	10
597	20230728	092600	111566790	9860	9890	9900	9860	312
598	20230728	092500	108488460	9900	9900	9900	9900	180
599	20230728	092400	106706460	9900	9890	9900	9890	17
600	20230728	092300	106538170	9890	9920	9920	9890	108
601	20230728	092200	105469630	9910	9900	9910	9900	581
602	20230728	092100	99717610	9880	9870	9890	9870	1086
603	20230728	092000	88980990	9870	9830	9870	9820	1309
604	20230728	091900	76101400	9830	9810	9830	9810	340
605	20230728	091800	72765660	9810	9780	9830	9780	739
606	20230728	091700	65529490	9780	9790	9790	9780	13
607	20230728	091600	65402340	9790	9790	9790	9790	17
608	20230728	091500	65235910	9790	9790	9790	9790	288
609	20230728	091400	62416390	9790	9780	9790	9780	80
610	20230728	091300	61633690	9780	9790	9790	9780	47
611	20230728	091200	61173830	9780	9800	9800	9690	1461
612	20230728	091100	46896280	9780	9720	9780	9720	86
613	20230728	091000	46055910	9690	9690	9690	9690	0
614	20230728	090900	46055910	9690	9690	9690	9690	20
615	20230728	090800	45862110	9690	9690	9690	9690	26
616	20230728	090700	45610170	9690	9670	9700	9670	158
617	20230728	090600	44079940	9650	9620	9650	9620	554
618	20230728	090500	38736020	9620	9580	9620	9500	161
619	20230728	090400	37200640	9610	9610	9620	9590	712
620	20230728	090300	30363450	9600	9610	9610	9600	51
621	20230728	090200	29873350	9650	9770	9770	9650	1767
622	20230728	090100	12794610	9770	9800	9800	9670	351
623	20230728	090000	9372860	9660	9800	9800	9660	960