KissMeData/009680/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	184900	135054120	8680	8680	8680	8680	622
3	20230728	184800	135054120	8680	8680	8680	8680	0
4	20230728	184700	135054120	8680	8680	8680	8680	0
5	20230728	184600	135054120	8680	8680	8680	8680	0
6	20230728	184500	135054120	8680	8680	8680	8680	0
7	20230728	184400	135054120	8680	8680	8680	8680	0
8	20230728	184300	135054120	8680	8680	8680	8680	0
9	20230728	184200	135054120	8680	8680	8680	8680	0
10	20230728	184100	135054120	8680	8680	8680	8680	0
11	20230728	184000	135054120	8680	8680	8680	8680	0
12	20230728	183900	135054120	8680	8680	8680	8680	0
13	20230728	183800	135054120	8680	8680	8680	8680	0
14	20230728	183700	135054120	8680	8680	8680	8680	0
15	20230728	183600	135054120	8680	8680	8680	8680	0
16	20230728	183500	135054120	8680	8680	8680	8680	0
17	20230728	183400	135054120	8680	8680	8680	8680	0
18	20230728	183300	135054120	8680	8680	8680	8680	0
19	20230728	183200	135054120	8680	8680	8680	8680	0
20	20230728	183100	135054120	8680	8680	8680	8680	0
21	20230728	183000	135054120	8680	8680	8680	8680	0
22	20230728	182900	135054120	8680	8680	8680	8680	0
23	20230728	182800	135054120	8680	8680	8680	8680	0
24	20230728	182700	135054120	8680	8680	8680	8680	0
25	20230728	182600	135054120	8680	8680	8680	8680	0
26	20230728	182500	135054120	8680	8680	8680	8680	0
27	20230728	182400	135054120	8680	8680	8680	8680	0
28	20230728	182300	135054120	8680	8680	8680	8680	0
29	20230728	182200	135054120	8680	8680	8680	8680	0
30	20230728	182100	135054120	8680	8680	8680	8680	0
31	20230728	182000	135054120	8680	8680	8680	8680	0
32	20230728	181900	135054120	8680	8680	8680	8680	622
33	20230728	181800	135054120	8680	8680	8680	8680	0
34	20230728	181700	135054120	8680	8680	8680	8680	0
35	20230728	181600	135054120	8680	8680	8680	8680	0
36	20230728	181500	135054120	8680	8680	8680	8680	0
37	20230728	181400	135054120	8680	8680	8680	8680	0
38	20230728	181300	135054120	8680	8680	8680	8680	0
39	20230728	181200	135054120	8680	8680	8680	8680	0
40	20230728	181100	135054120	8680	8680	8680	8680	0
41	20230728	181000	135054120	8680	8680	8680	8680	0
42	20230728	180900	135054120	8680	8680	8680	8680	0
43	20230728	180800	135054120	8680	8680	8680	8680	0
44	20230728	180700	135054120	8680	8680	8680	8680	0
45	20230728	180600	135054120	8680	8680	8680	8680	0
46	20230728	180500	135054120	8680	8680	8680	8680	0
47	20230728	180400	135054120	8680	8680	8680	8680	0
48	20230728	180300	135054120	8680	8680	8680	8680	0
49	20230728	180200	135054120	8680	8680	8680	8680	0
50	20230728	180100	135054120	8680	8680	8680	8680	0
51	20230728	180000	135054120	8680	8680	8680	8680	0
52	20230728	175900	135054120	8680	8680	8680	8680	0
53	20230728	175800	135054120	8680	8680	8680	8680	0
54	20230728	175700	135054120	8680	8680	8680	8680	0
55	20230728	175600	135054120	8680	8680	8680	8680	0
56	20230728	175500	135054120	8680	8680	8680	8680	0
57	20230728	175400	135054120	8680	8680	8680	8680	0
58	20230728	175300	135054120	8680	8680	8680	8680	0
59	20230728	175200	135054120	8680	8680	8680	8680	0
60	20230728	175100	135054120	8680	8680	8680	8680	0
61	20230728	175000	135054120	8680	8680	8680	8680	0
62	20230728	174900	135054120	8680	8680	8680	8680	622
63	20230728	174800	135054120	8680	8680	8680	8680	0
64	20230728	174700	135054120	8680	8680	8680	8680	0
65	20230728	174600	135054120	8680	8680	8680	8680	0
66	20230728	174500	135054120	8680	8680	8680	8680	0
67	20230728	174400	135054120	8680	8680	8680	8680	0
68	20230728	174300	135054120	8680	8680	8680	8680	0
69	20230728	174200	135054120	8680	8680	8680	8680	0
70	20230728	174100	135054120	8680	8680	8680	8680	0
71	20230728	174000	135054120	8680	8680	8680	8680	0
72	20230728	173900	135054120	8680	8680	8680	8680	0
73	20230728	173800	135054120	8680	8680	8680	8680	0
74	20230728	173700	135054120	8680	8680	8680	8680	0
75	20230728	173600	135054120	8680	8680	8680	8680	0
76	20230728	173500	135054120	8680	8680	8680	8680	0
77	20230728	173400	135054120	8680	8680	8680	8680	0
78	20230728	173300	135054120	8680	8680	8680	8680	0
79	20230728	173200	135054120	8680	8680	8680	8680	0
80	20230728	173100	135054120	8680	8680	8680	8680	0
81	20230728	173000	135054120	8680	8680	8680	8680	0
82	20230728	172900	135054120	8680	8680	8680	8680	0
83	20230728	172800	135054120	8680	8680	8680	8680	0
84	20230728	172700	135054120	8680	8680	8680	8680	0
85	20230728	172600	135054120	8680	8680	8680	8680	0
86	20230728	172500	135054120	8680	8680	8680	8680	0
87	20230728	172400	135054120	8680	8680	8680	8680	0
88	20230728	172300	135054120	8680	8680	8680	8680	0
89	20230728	172200	135054120	8680	8680	8680	8680	0
90	20230728	172100	135054120	8680	8680	8680	8680	0
91	20230728	172000	135054120	8680	8680	8680	8680	0
92	20230728	171900	135054120	8680	8680	8680	8680	622
93	20230728	171800	135054120	8680	8680	8680	8680	0
94	20230728	171700	135054120	8680	8680	8680	8680	0
95	20230728	171600	135054120	8680	8680	8680	8680	0
96	20230728	171500	135054120	8680	8680	8680	8680	0
97	20230728	171400	135054120	8680	8680	8680	8680	0
98	20230728	171300	135054120	8680	8680	8680	8680	0
99	20230728	171200	135054120	8680	8680	8680	8680	0
100	20230728	171100	135054120	8680	8680	8680	8680	0
101	20230728	171000	135054120	8680	8680	8680	8680	0
102	20230728	170900	135054120	8680	8680	8680	8680	0
103	20230728	170800	135054120	8680	8680	8680	8680	0
104	20230728	170700	135054120	8680	8680	8680	8680	0
105	20230728	170600	135054120	8680	8680	8680	8680	0
106	20230728	170500	135054120	8680	8680	8680	8680	0
107	20230728	170400	135054120	8680	8680	8680	8680	0
108	20230728	170300	135054120	8680	8680	8680	8680	0
109	20230728	170200	135054120	8680	8680	8680	8680	0
110	20230728	170100	135054120	8680	8680	8680	8680	0
111	20230728	170000	135054120	8680	8680	8680	8680	0
112	20230728	165900	135054120	8680	8680	8680	8680	0
113	20230728	165800	135054120	8680	8680	8680	8680	0
114	20230728	165700	135054120	8680	8680	8680	8680	0
115	20230728	165600	135054120	8680	8680	8680	8680	0
116	20230728	165500	135054120	8680	8680	8680	8680	0
117	20230728	165400	135054120	8680	8680	8680	8680	0
118	20230728	165300	135054120	8680	8680	8680	8680	0
119	20230728	165200	135054120	8680	8680	8680	8680	0
120	20230728	165100	135054120	8680	8680	8680	8680	0
121	20230728	165000	135054120	8680	8680	8680	8680	0
122	20230728	164900	135054120	8680	8680	8680	8680	622
123	20230728	164800	135054120	8680	8680	8680	8680	0
124	20230728	164700	135054120	8680	8680	8680	8680	0
125	20230728	164600	135054120	8680	8680	8680	8680	0
126	20230728	164500	135054120	8680	8680	8680	8680	0
127	20230728	164400	135054120	8680	8680	8680	8680	0
128	20230728	164300	135054120	8680	8680	8680	8680	0
129	20230728	164200	135054120	8680	8680	8680	8680	0
130	20230728	164100	135054120	8680	8680	8680	8680	0
131	20230728	164000	135054120	8680	8680	8680	8680	0
132	20230728	163900	135054120	8680	8680	8680	8680	0
133	20230728	163800	135054120	8680	8680	8680	8680	0
134	20230728	163700	135054120	8680	8680	8680	8680	0
135	20230728	163600	135054120	8680	8680	8680	8680	0
136	20230728	163500	135054120	8680	8680	8680	8680	0
137	20230728	163400	135054120	8680	8680	8680	8680	0
138	20230728	163300	135054120	8680	8680	8680	8680	0
139	20230728	163200	135054120	8680	8680	8680	8680	0
140	20230728	163100	135054120	8680	8680	8680	8680	0
141	20230728	163000	135054120	8680	8680	8680	8680	0
142	20230728	162900	135054120	8680	8680	8680	8680	0
143	20230728	162800	135054120	8680	8680	8680	8680	0
144	20230728	162700	135054120	8680	8680	8680	8680	0
145	20230728	162600	135054120	8680	8680	8680	8680	0
146	20230728	162500	135054120	8680	8680	8680	8680	0
147	20230728	162400	135054120	8680	8680	8680	8680	0
148	20230728	162300	135054120	8680	8680	8680	8680	0
149	20230728	162200	135054120	8680	8680	8680	8680	0
150	20230728	162100	135054120	8680	8680	8680	8680	0
151	20230728	162000	135054120	8680	8680	8680	8680	0
152	20230728	161900	135054120	8680	8680	8680	8680	622
153	20230728	161800	135054120	8680	8680	8680	8680	0
154	20230728	161700	135054120	8680	8680	8680	8680	0
155	20230728	161600	135054120	8680	8680	8680	8680	0
156	20230728	161500	135054120	8680	8680	8680	8680	0
157	20230728	161400	135054120	8680	8680	8680	8680	0
158	20230728	161300	135054120	8680	8680	8680	8680	0
159	20230728	161200	135054120	8680	8680	8680	8680	0
160	20230728	161100	135054120	8680	8680	8680	8680	0
161	20230728	161000	135054120	8680	8680	8680	8680	0
162	20230728	160900	135054120	8680	8680	8680	8680	0
163	20230728	160800	135054120	8680	8680	8680	8680	0
164	20230728	160700	135054120	8680	8680	8680	8680	0
165	20230728	160600	135054120	8680	8680	8680	8680	0
166	20230728	160500	135054120	8680	8680	8680	8680	0
167	20230728	160400	135054120	8680	8680	8680	8680	0
168	20230728	160300	135054120	8680	8680	8680	8680	0
169	20230728	160200	135054120	8680	8680	8680	8680	0
170	20230728	160100	135054120	8680	8680	8680	8680	0
171	20230728	160000	135054120	8680	8680	8680	8680	0
172	20230728	155900	135054120	8680	8680	8680	8680	0
173	20230728	155800	135054120	8680	8680	8680	8680	0
174	20230728	155700	135054120	8680	8680	8680	8680	0
175	20230728	155600	135054120	8680	8680	8680	8680	0
176	20230728	155500	135054120	8680	8680	8680	8680	0
177	20230728	155400	135054120	8680	8680	8680	8680	0
178	20230728	155300	135054120	8680	8680	8680	8680	0
179	20230728	155200	135054120	8680	8680	8680	8680	0
180	20230728	155100	135054120	8680	8680	8680	8680	0
181	20230728	155000	135054120	8680	8680	8680	8680	0
182	20230728	154900	135054120	8680	8680	8680	8680	622
183	20230728	154800	135054120	8680	8680	8680	8680	0
184	20230728	154700	135054120	8680	8680	8680	8680	0
185	20230728	154600	135054120	8680	8680	8680	8680	0
186	20230728	154500	135054120	8680	8680	8680	8680	0
187	20230728	154400	135054120	8680	8680	8680	8680	0
188	20230728	154300	135054120	8680	8680	8680	8680	0
189	20230728	154200	135054120	8680	8680	8680	8680	0
190	20230728	154100	135054120	8680	8680	8680	8680	0
191	20230728	154000	135054120	8680	8680	8680	8680	0
192	20230728	153900	135054120	8680	8680	8680	8680	0
193	20230728	153800	135054120	8680	8680	8680	8680	0
194	20230728	153700	135054120	8680	8680	8680	8680	0
195	20230728	153600	135054120	8680	8680	8680	8680	0
196	20230728	153500	135054120	8680	8680	8680	8680	0
197	20230728	153400	135054120	8680	8680	8680	8680	0
198	20230728	153300	135054120	8680	8680	8680	8680	0
199	20230728	153200	135054120	8680	8680	8680	8680	0
200	20230728	153100	135054120	8680	8680	8680	8680	0
201	20230728	153000	135054120	8680	8680	8680	8680	622
202	20230728	152900	129655160	8680	8680	8680	8680	0
203	20230728	152800	129655160	8680	8680	8680	8680	0
204	20230728	152700	129655160	8680	8680	8680	8680	0
205	20230728	152600	129655160	8680	8680	8680	8680	0
206	20230728	152500	129655160	8680	8680	8680	8680	0
207	20230728	152400	129655160	8680	8680	8680	8680	0
208	20230728	152300	129655160	8680	8680	8680	8680	0
209	20230728	152200	129655160	8680	8680	8680	8680	0
210	20230728	152100	129655160	8680	8680	8680	8680	0
211	20230728	152000	129655160	8680	8680	8680	8680	0
212	20230728	151900	129655160	8680	8680	8680	8680	28
213	20230728	151800	129412120	8680	8680	8680	8680	0
214	20230728	151700	129412120	8680	8670	8680	8650	502
215	20230728	151600	125068330	8660	8660	8660	8660	15
216	20230728	151500	124938430	8670	8670	8670	8670	5
217	20230728	151400	124895080	8660	8670	8670	8660	12
218	20230728	151300	124791150	8680	8700	8700	8680	1041
219	20230728	151200	115735270	8660	8660	8660	8660	0
220	20230728	151100	115735270	8660	8660	8660	8660	5
221	20230728	151000	115691970	8640	8640	8640	8640	0
222	20230728	150900	115691970	8640	8640	8640	8640	5
223	20230728	150800	115648770	8660	8640	8660	8640	132
224	20230728	150700	114505750	8660	8650	8660	8650	747
225	20230728	150600	108042610	8640	8650	8650	8640	69
226	20230728	150500	107445830	8650	8650	8650	8650	5
227	20230728	150400	107402580	8650	8650	8650	8650	80
228	20230728	150300	106710580	8650	8650	8650	8650	6
229	20230728	150200	106658680	8670	8670	8670	8670	0
230	20230728	150100	106658680	8670	8680	8680	8650	305
231	20230728	150000	104018940	8670	8660	8670	8660	24
232	20230728	145900	103810910	8660	8660	8660	8660	0
233	20230728	145800	103810910	8660	8660	8660	8660	6
234	20230728	145700	103758950	8670	8670	8670	8670	46
235	20230728	145600	103360130	8670	8670	8670	8670	5
236	20230728	145500	103316780	8670	8670	8670	8670	6
237	20230728	145400	103264760	8680	8680	8680	8680	0
238	20230728	145300	103264760	8680	8670	8680	8670	10
239	20230728	145200	103178030	8660	8660	8660	8660	0
240	20230728	145100	103178030	8660	8660	8660	8660	6
241	20230728	145000	103126070	8650	8650	8650	8650	6
242	20230728	144900	103074170	8650	8650	8650	8650	13
243	20230728	144800	102961720	8640	8640	8640	8640	63
244	20230728	144700	102417400	8650	8650	8650	8650	27
245	20230728	144600	102183850	8650	8650	8650	8650	5
246	20230728	144500	102140600	8650	8650	8650	8640	24
247	20230728	144400	101933020	8660	8660	8660	8660	0
248	20230728	144300	101933020	8660	8660	8660	8650	243
249	20230728	144200	99830600	8660	8650	8660	8650	10
250	20230728	144100	99744060	8660	8660	8660	8660	3
251	20230728	144000	99718080	8660	8650	8660	8650	6
252	20230728	143900	99666170	8660	8660	8660	8660	16
253	20230728	143800	99527610	8660	8660	8660	8660	86
254	20230728	143700	98782850	8660	8660	8660	8660	6
255	20230728	143600	98730890	8660	8660	8660	8660	0
256	20230728	143500	98730890	8660	8670	8670	8660	54
257	20230728	143400	98262760	8670	8670	8670	8670	0
258	20230728	143300	98262760	8670	8670	8670	8670	6
259	20230728	143200	98210740	8670	8670	8670	8670	5
260	20230728	143100	98167390	8670	8670	8670	8670	0
261	20230728	143000	98167390	8670	8670	8670	8670	5
262	20230728	142900	98124040	8680	8670	8680	8670	302
263	20230728	142800	95505080	8670	8680	8680	8670	7
264	20230728	142700	95444380	8680	8680	8680	8680	196
265	20230728	142600	93743100	8680	8680	8680	8680	0
266	20230728	142500	93743100	8680	8680	8680	8680	5
267	20230728	142400	93699700	8690	8690	8690	8690	10
268	20230728	142300	93612800	8680	8680	8680	8680	6
269	20230728	142200	93560720	8680	8680	8680	8680	5
270	20230728	142100	93517320	8680	8680	8680	8680	0
271	20230728	142000	93517320	8680	8680	8680	8680	6
272	20230728	141900	93465240	8680	8680	8680	8680	5
273	20230728	141800	93421840	8680	8680	8680	8680	0
274	20230728	141700	93421840	8680	8680	8680	8680	5
275	20230728	141600	93378440	8680	8680	8680	8680	0
276	20230728	141500	93378440	8680	8680	8680	8680	6
277	20230728	141400	93326360	8680	8680	8680	8680	5
278	20230728	141300	93282960	8680	8690	8690	8680	52
279	20230728	141200	92831170	8690	8690	8690	8690	7
280	20230728	141100	92770340	8700	8700	8700	8700	0
281	20230728	141000	92770340	8700	8680	8700	8680	22
282	20230728	140900	92579050	8700	8700	8700	8700	5
283	20230728	140800	92535550	8690	8690	8690	8690	1214
284	20230728	140700	81985890	8680	8680	8680	8680	7
285	20230728	140600	81925130	8680	8690	8690	8680	392
286	20230728	140500	78521560	8690	8690	8690	8690	5
287	20230728	140400	78478110	8690	8690	8690	8690	5
288	20230728	140300	78434660	8690	8690	8690	8690	0
289	20230728	140200	78434660	8690	8690	8690	8690	6
290	20230728	140100	78382520	8700	8700	8700	8700	19
291	20230728	140000	78217220	8690	8690	8690	8690	5
292	20230728	135900	78173770	8690	8690	8690	8690	6
293	20230728	135800	78121630	8700	8700	8700	8700	0
294	20230728	135700	78121630	8700	8700	8700	8700	2383
295	20230728	135600	57389530	8700	8700	8700	8700	5
296	20230728	135500	57346030	8700	8700	8700	8700	0
297	20230728	135400	57346030	8700	8700	8700	8700	6
298	20230728	135300	57293830	8710	8710	8710	8710	0
299	20230728	135200	57293830	8710	8710	8710	8710	11
300	20230728	135100	57198020	8710	8710	8710	8710	6
301	20230728	135000	57145760	8710	8710	8710	8710	0
302	20230728	134900	57145760	8710	8710	8710	8710	5
303	20230728	134800	57102210	8710	8710	8710	8710	20
304	20230728	134700	56928010	8710	8710	8710	8710	8
305	20230728	134600	56858330	8700	8710	8710	8700	16
306	20230728	134500	56719090	8710	8710	8710	8710	0
307	20230728	134400	56719090	8710	8710	8710	8710	5
308	20230728	134300	56675540	8710	8710	8710	8710	0
309	20230728	134200	56675540	8710	8710	8710	8710	5
310	20230728	134100	56631990	8710	8710	8710	8710	6
311	20230728	134000	56579730	8710	8710	8710	8710	0
312	20230728	133900	56579730	8710	8710	8710	8710	5
313	20230728	133800	56536180	8710	8710	8710	8710	60
314	20230728	133700	56013580	8710	8710	8710	8710	6
315	20230728	133600	55961320	8710	8710	8710	8710	5
316	20230728	133500	55917770	8710	8710	8710	8710	5
317	20230728	133400	55874220	8710	8710	8710	8710	5
318	20230728	133300	55830670	8710	8710	8710	8710	6
319	20230728	133200	55778410	8710	8710	8710	8710	0
320	20230728	133100	55778410	8710	8710	8710	8710	5
321	20230728	133000	55734860	8710	8710	8710	8710	0
322	20230728	132900	55734860	8710	8710	8710	8710	6
323	20230728	132800	55682600	8710	8710	8710	8710	5
324	20230728	132700	55639050	8720	8720	8720	8720	73
325	20230728	132600	55002490	8710	8710	8710	8710	5
326	20230728	132500	54958940	8710	8710	8710	8710	0
327	20230728	132400	54958940	8710	8710	8710	8710	6
328	20230728	132300	54906680	8710	8710	8710	8710	205
329	20230728	132200	53121130	8710	8710	8710	8710	0
330	20230728	132100	53121130	8710	8710	8710	8710	5
331	20230728	132000	53077580	8710	8710	8710	8710	0
332	20230728	131900	53077580	8710	8710	8710	8710	6
333	20230728	131800	53025320	8710	8710	8710	8710	16
334	20230728	131700	52885960	8710	8710	8710	8710	0
335	20230728	131600	52885960	8710	8710	8710	8710	6
336	20230728	131500	52833700	8710	8710	8710	8710	5
337	20230728	131400	52790150	8710	8710	8710	8710	0
338	20230728	131300	52790150	8710	8710	8710	8710	5
339	20230728	131200	52746600	8710	8710	8710	8710	0
340	20230728	131100	52746600	8710	8710	8710	8710	6
341	20230728	131000	52694340	8710	8710	8710	8710	5
342	20230728	130900	52650790	8710	8710	8710	8710	0
343	20230728	130800	52650790	8710	8710	8710	8710	6
344	20230728	130700	52598530	8710	8710	8710	8710	0
345	20230728	130600	52598530	8710	8710	8710	8710	5
346	20230728	130500	52554980	8710	8710	8710	8710	5
347	20230728	130400	52511430	8710	8710	8710	8710	0
348	20230728	130300	52511430	8710	8710	8710	8710	6
349	20230728	130200	52459170	8710	8710	8710	8710	0
350	20230728	130100	52459170	8710	8710	8710	8710	5
351	20230728	130000	52415620	8710	8710	8710	8710	5
352	20230728	125900	52372070	8710	8710	8710	8710	0
353	20230728	125800	52372070	8710	8710	8710	8710	6
354	20230728	125700	52319810	8710	8710	8710	8710	0
355	20230728	125600	52319810	8710	8710	8710	8710	5
356	20230728	125500	52276260	8710	8710	8710	8710	6
357	20230728	125400	52224000	8710	8710	8710	8710	0
358	20230728	125300	52224000	8710	8710	8710	8710	5
359	20230728	125200	52180450	8710	8710	8710	8710	5
360	20230728	125100	52136900	8710	8710	8710	8710	0
361	20230728	125000	52136900	8710	8710	8710	8710	6
362	20230728	124900	52084640	8710	8710	8710	8710	0
363	20230728	124800	52084640	8710	8710	8710	8710	5
364	20230728	124700	52041090	8710	8710	8710	8710	6
365	20230728	124600	51988830	8710	8710	8710	8710	0
366	20230728	124500	51988830	8710	8710	8710	8710	17
367	20230728	124400	51840760	8710	8710	8710	8710	0
368	20230728	124300	51840760	8710	8710	8710	8710	5
369	20230728	124200	51797210	8710	8710	8710	8710	6
370	20230728	124100	51744950	8710	8710	8710	8710	0
371	20230728	124000	51744950	8710	8710	8710	8710	5
372	20230728	123900	51701400	8710	8710	8710	8710	0
373	20230728	123800	51701400	8710	8710	8710	8710	5
374	20230728	123700	51657850	8710	8710	8710	8710	6
375	20230728	123600	51605590	8710	8710	8710	8710	0
376	20230728	123500	51605590	8710	8710	8710	8710	5
377	20230728	123400	51562040	8710	8710	8710	8710	0
378	20230728	123300	51562040	8710	8740	8740	8710	7
379	20230728	123200	51501040	8710	8710	8710	8710	5
380	20230728	123100	51457490	8710	8710	8710	8710	0
381	20230728	123000	51457490	8710	8710	8710	8710	5
382	20230728	122900	51413940	8710	8710	8710	8710	6
383	20230728	122800	51361680	8710	8710	8710	8710	0
384	20230728	122700	51361680	8710	8710	8710	8710	5
385	20230728	122600	51318130	8710	8710	8710	8710	0
386	20230728	122500	51318130	8710	8710	8710	8710	6
387	20230728	122400	51265870	8710	8710	8710	8710	5
388	20230728	122300	51222320	8720	8720	8720	8720	1
389	20230728	122200	51213600	8710	8710	8710	8710	5
390	20230728	122100	51170050	8720	8720	8720	8720	1
391	20230728	122000	51161330	8710	8710	8710	8710	6
392	20230728	121900	51109070	8710	8710	8710	8710	5
393	20230728	121800	51065520	8710	8710	8710	8710	0
394	20230728	121700	51065520	8710	8710	8710	8710	5
395	20230728	121600	51021970	8710	8710	8710	8710	0
396	20230728	121500	51021970	8710	8710	8710	8710	6
397	20230728	121400	50969710	8710	8710	8710	8710	5
398	20230728	121300	50926160	8740	8720	8740	8720	10
399	20230728	121200	50838780	8710	8710	8710	8710	6
400	20230728	121100	50786520	8710	8710	8710	8710	0
401	20230728	121000	50786520	8710	8710	8710	8710	5
402	20230728	120900	50742970	8710	8710	8710	8710	5
403	20230728	120800	50699420	8720	8720	8720	8720	1
404	20230728	120700	50690700	8710	8710	8710	8710	10
405	20230728	120600	50603600	8710	8700	8710	8700	17
406	20230728	120500	50455580	8700	8700	8700	8700	0
407	20230728	120400	50455580	8700	8700	8700	8700	6
408	20230728	120300	50403380	8700	8700	8700	8700	0
409	20230728	120200	50403380	8700	8700	8700	8700	5
410	20230728	120100	50359880	8700	8700	8700	8700	5
411	20230728	120000	50316380	8700	8700	8700	8700	0
412	20230728	115900	50316380	8700	8700	8700	8700	6
413	20230728	115800	50264180	8700	8700	8700	8700	0
414	20230728	115700	50264180	8700	8700	8700	8700	6
415	20230728	115600	50211980	8700	8700	8700	8700	6
416	20230728	115500	50159780	8700	8700	8700	8700	0
417	20230728	115400	50159780	8700	8700	8700	8700	5
418	20230728	115300	50116280	8710	8710	8710	8710	0
419	20230728	115200	50116280	8710	8710	8710	8710	5
420	20230728	115100	50072730	8700	8700	8700	8700	6
421	20230728	115000	50020530	8700	8700	8700	8700	0
422	20230728	114900	50020530	8700	8700	8700	8700	5
423	20230728	114800	49977030	8700	8700	8700	8700	0
424	20230728	114700	49977030	8700	8700	8700	8700	5
425	20230728	114600	49933530	8700	8700	8700	8700	6
426	20230728	114500	49881330	8700	8700	8700	8700	0
427	20230728	114400	49881330	8700	8700	8700	8700	5
428	20230728	114300	49837830	8700	8700	8700	8700	6
429	20230728	114200	49785630	8700	8700	8700	8700	0
430	20230728	114100	49785630	8700	8710	8720	8700	74
431	20230728	114000	49140460	8700	8700	8700	8700	0
432	20230728	113900	49140460	8700	8700	8700	8700	5
433	20230728	113800	49096960	8700	8700	8700	8700	6
434	20230728	113700	49044760	8700	8700	8700	8700	0
435	20230728	113600	49044760	8700	8700	8700	8700	5
436	20230728	113500	49001260	8700	8700	8700	8700	0
437	20230728	113400	49001260	8700	8700	8700	8700	9
438	20230728	113300	48922960	8710	8700	8710	8700	7
439	20230728	113200	48862050	8700	8700	8700	8700	0
440	20230728	113100	48862050	8700	8700	8700	8700	5
441	20230728	113000	48818550	8710	8710	8710	8710	1
442	20230728	112900	48809840	8710	8710	8710	8710	1
443	20230728	112800	48801130	8710	8710	8710	8710	5
444	20230728	112700	48757580	8710	8710	8710	8710	0
445	20230728	112600	48757580	8710	8700	8710	8700	19
446	20230728	112500	48592140	8700	8700	8700	8700	0
447	20230728	112400	48592140	8700	8700	8700	8700	6
448	20230728	112300	48539940	8700	8700	8700	8700	5
449	20230728	112200	48496440	8700	8700	8700	8700	0
450	20230728	112100	48496440	8700	8700	8700	8700	10
451	20230728	112000	48409440	8700	8700	8700	8700	5
452	20230728	111900	48365940	8700	8700	8700	8700	0
453	20230728	111800	48365940	8700	8700	8700	8700	5
454	20230728	111700	48322440	8710	8710	8710	8710	0
455	20230728	111600	48322440	8710	8710	8710	8710	2
456	20230728	111500	48305020	8710	8710	8720	8710	76
457	20230728	111400	47642380	8710	8710	8710	8710	0
458	20230728	111300	47642380	8710	8710	8710	8710	4
459	20230728	111200	47607540	8710	8710	8710	8710	0
460	20230728	111100	47607540	8710	8710	8710	8710	5
461	20230728	111000	47563990	8710	8710	8710	8710	17
462	20230728	110900	47415920	8710	8710	8710	8710	0
463	20230728	110800	47415920	8710	8710	8710	8710	6
464	20230728	110700	47363660	8710	8710	8710	8710	0
465	20230728	110600	47363660	8710	8710	8710	8710	5
466	20230728	110500	47320110	8710	8710	8710	8710	5
467	20230728	110400	47276560	8710	8710	8710	8710	0
468	20230728	110300	47276560	8710	8710	8710	8710	6
469	20230728	110200	47224300	8710	8710	8710	8710	0
470	20230728	110100	47224300	8710	8710	8710	8710	5
471	20230728	110000	47180750	8710	8710	8710	8710	6
472	20230728	105900	47128490	8710	8710	8710	8710	0
473	20230728	105800	47128490	8710	8710	8710	8710	5
474	20230728	105700	47084940	8710	8710	8710	8710	6
475	20230728	105600	47032680	8710	8710	8710	8710	0
476	20230728	105500	47032680	8710	8710	8710	8710	6
477	20230728	105400	46980420	8710	8710	8710	8710	0
478	20230728	105300	46980420	8710	8710	8710	8710	5
479	20230728	105200	46936870	8710	8710	8710	8710	76
480	20230728	105100	46274910	8710	8710	8710	8710	0
481	20230728	105000	46274910	8710	8710	8710	8710	5
482	20230728	104900	46231360	8710	8710	8710	8710	0
483	20230728	104800	46231360	8710	8710	8710	8710	5
484	20230728	104700	46187810	8710	8710	8710	8710	6
485	20230728	104600	46135550	8710	8710	8710	8710	0
486	20230728	104500	46135550	8710	8720	8720	8710	8
487	20230728	104400	46065840	8720	8720	8720	8720	6
488	20230728	104300	46013520	8720	8720	8720	8710	11
489	20230728	104200	45917650	8720	8710	8720	8710	8
490	20230728	104100	45847950	8710	8710	8710	8710	0
491	20230728	104000	45847950	8710	8710	8710	8710	5
492	20230728	103900	45804400	8710	8710	8710	8710	6
493	20230728	103800	45752140	8710	8710	8710	8710	0
494	20230728	103700	45752140	8710	8710	8710	8710	5
495	20230728	103600	45708590	8710	8710	8710	8710	0
496	20230728	103500	45708590	8710	8710	8710	8710	6
497	20230728	103400	45656330	8700	8700	8700	8700	6
498	20230728	103300	45604130	8700	8700	8700	8700	0
499	20230728	103200	45604130	8700	8700	8700	8700	5
500	20230728	103100	45560630	8700	8700	8700	8700	0
501	20230728	103000	45560630	8700	8700	8710	8700	735
502	20230728	102900	39161190	8700	8700	8700	8700	63
503	20230728	102800	38613090	8710	8710	8710	8710	0
504	20230728	102700	38613090	8710	8700	8710	8700	6
505	20230728	102600	38560880	8700	8700	8700	8700	0
506	20230728	102500	38560880	8700	8700	8700	8700	6
507	20230728	102400	38508680	8700	8700	8700	8700	5
508	20230728	102300	38465180	8700	8700	8700	8700	0
509	20230728	102200	38465180	8700	8700	8700	8700	5
510	20230728	102100	38421680	8700	8700	8700	8700	0
511	20230728	102000	38421680	8700	8700	8700	8700	6
512	20230728	101900	38369480	8700	8700	8700	8700	5
513	20230728	101800	38325980	8700	8700	8700	8700	0
514	20230728	101700	38325980	8700	8700	8700	8700	6
515	20230728	101600	38273780	8700	8700	8700	8700	5
516	20230728	101500	38230280	8700	8700	8700	8700	0
517	20230728	101400	38230280	8700	8700	8700	8700	5
518	20230728	101300	38186780	8700	8700	8700	8700	0
519	20230728	101200	38186780	8700	8700	8700	8700	6
520	20230728	101100	38134580	8700	8700	8700	8700	30
521	20230728	101000	37873580	8700	8700	8700	8700	0
522	20230728	100900	37873580	8700	8700	8700	8700	6
523	20230728	100800	37821380	8700	8700	8700	8700	0
524	20230728	100700	37821380	8700	8700	8700	8700	5
525	20230728	100600	37777880	8690	8680	8690	8680	193
526	20230728	100500	36102630	8680	8680	8680	8680	0
527	20230728	100400	36102630	8680	8680	8680	8680	6
528	20230728	100300	36050550	8680	8680	8680	8680	0
529	20230728	100200	36050550	8680	8680	8680	8680	5
530	20230728	100100	36007150	8680	8680	8680	8680	5
531	20230728	100000	35963750	8680	8680	8680	8680	0
532	20230728	095900	35963750	8680	8680	8680	8680	6
533	20230728	095800	35911670	8680	8680	8680	8680	0
534	20230728	095700	35911670	8680	8680	8680	8680	5
535	20230728	095600	35868270	8680	8680	8680	8680	6
536	20230728	095500	35816190	8680	8680	8680	8680	0
537	20230728	095400	35816190	8680	8680	8680	8680	5
538	20230728	095300	35772790	8700	8720	8720	8700	547
539	20230728	095200	31010890	8690	8680	8690	8680	370
540	20230728	095100	27795730	8680	8670	8680	8670	7
541	20230728	095000	27735030	8680	8680	8680	8680	0
542	20230728	094900	27735030	8680	8680	8680	8680	1
543	20230728	094800	27726350	8710	8670	8710	8670	451
544	20230728	094700	23798380	8680	8680	8680	8680	13
545	20230728	094600	23685540	8630	8660	8660	8630	950
546	20230728	094500	15476480	8660	8660	8660	8660	0
547	20230728	094400	15476480	8660	8660	8660	8660	5
548	20230728	094300	15433180	8660	8670	8670	8660	7
549	20230728	094200	15372550	8680	8730	8730	8680	1083
550	20230728	094100	5926250	8730	8730	8730	8730	5
551	20230728	094000	5882600	8740	8740	8740	8740	1
552	20230728	093900	5873860	8730	8730	8730	8730	5
553	20230728	093800	5830210	8730	8730	8730	8730	6
554	20230728	093700	5777830	8730	8730	8730	8730	0
555	20230728	093600	5777830	8730	8740	8740	8730	10
556	20230728	093500	5690480	8740	8740	8740	8740	34
557	20230728	093400	5393320	8720	8720	8720	8720	6
558	20230728	093300	5341000	8720	8720	8720	8720	5
559	20230728	093200	5297400	8720	8720	8720	8720	1
560	20230728	093100	5288680	8720	8740	8740	8720	10
561	20230728	093000	5201380	8720	8720	8720	8720	9
562	20230728	092900	5122900	8720	8720	8720	8720	0
563	20230728	092800	5122900	8720	8720	8720	8720	5
564	20230728	092700	5079300	8720	8720	8720	8720	0
565	20230728	092600	5079300	8720	8720	8720	8720	18
566	20230728	092500	4922340	8730	8730	8730	8730	2
567	20230728	092400	4904880	8730	8730	8730	8730	0
568	20230728	092300	4904880	8730	8730	8730	8730	9
569	20230728	092200	4826310	8720	8730	8730	8720	100
570	20230728	092100	3954010	8730	8730	8730	8730	11
571	20230728	092000	3857980	8730	8730	8730	8730	3
572	20230728	091900	3831790	8740	8740	8740	8740	0
573	20230728	091800	3831790	8740	8740	8740	8740	1
574	20230728	091700	3823050	8750	8750	8750	8750	0
575	20230728	091600	3823050	8750	8750	8750	8750	77
576	20230728	091500	3149300	8760	8760	8760	8750	118
577	20230728	091400	2115670	8750	8750	8750	8750	0
578	20230728	091300	2115670	8750	8750	8750	8750	6
579	20230728	091200	2063170	8750	8750	8750	8750	0
580	20230728	091100	2063170	8750	8760	8760	8750	48
581	20230728	091000	1642740	8760	8760	8760	8760	5
582	20230728	090900	1598940	8760	8760	8760	8760	0
583	20230728	090800	1598940	8760	8770	8770	8760	25
584	20230728	090700	1379750	8770	8770	8770	8770	5
585	20230728	090600	1335900	8780	8780	8780	8780	10
586	20230728	090500	1248100	8770	8770	8770	8770	7
587	20230728	090400	1186710	8780	8780	8780	8780	0
588	20230728	090300	1186710	8780	8780	8780	8780	3
589	20230728	090200	1160370	8790	8800	8800	8790	4
590	20230728	090100	1125190	8810	8860	8860	8810	8
591	20230728	090000	1054530	8830	8900	8900	8750	119