KissMeData/052790/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	192100	98551040	5660	5660	5660	5660	394
3	20230728	192000	98551040	5660	5660	5660	5660	0
4	20230728	191900	98551040	5660	5660	5660	5660	0
5	20230728	191800	98551040	5660	5660	5660	5660	0
6	20230728	191700	98551040	5660	5660	5660	5660	0
7	20230728	191600	98551040	5660	5660	5660	5660	0
8	20230728	191500	98551040	5660	5660	5660	5660	0
9	20230728	191400	98551040	5660	5660	5660	5660	0
10	20230728	191300	98551040	5660	5660	5660	5660	0
11	20230728	191200	98551040	5660	5660	5660	5660	0
12	20230728	191100	98551040	5660	5660	5660	5660	0
13	20230728	191000	98551040	5660	5660	5660	5660	0
14	20230728	190900	98551040	5660	5660	5660	5660	0
15	20230728	190800	98551040	5660	5660	5660	5660	0
16	20230728	190700	98551040	5660	5660	5660	5660	0
17	20230728	190600	98551040	5660	5660	5660	5660	0
18	20230728	190500	98551040	5660	5660	5660	5660	0
19	20230728	190400	98551040	5660	5660	5660	5660	0
20	20230728	190300	98551040	5660	5660	5660	5660	0
21	20230728	190200	98551040	5660	5660	5660	5660	0
22	20230728	190100	98551040	5660	5660	5660	5660	0
23	20230728	190000	98551040	5660	5660	5660	5660	0
24	20230728	185900	98551040	5660	5660	5660	5660	0
25	20230728	185800	98551040	5660	5660	5660	5660	0
26	20230728	185700	98551040	5660	5660	5660	5660	0
27	20230728	185600	98551040	5660	5660	5660	5660	0
28	20230728	185500	98551040	5660	5660	5660	5660	0
29	20230728	185400	98551040	5660	5660	5660	5660	0
30	20230728	185300	98551040	5660	5660	5660	5660	0
31	20230728	185200	98551040	5660	5660	5660	5660	0
32	20230728	185100	98551040	5660	5660	5660	5660	394
33	20230728	185000	98551040	5660	5660	5660	5660	0
34	20230728	184900	98551040	5660	5660	5660	5660	0
35	20230728	184800	98551040	5660	5660	5660	5660	0
36	20230728	184700	98551040	5660	5660	5660	5660	0
37	20230728	184600	98551040	5660	5660	5660	5660	0
38	20230728	184500	98551040	5660	5660	5660	5660	0
39	20230728	184400	98551040	5660	5660	5660	5660	0
40	20230728	184300	98551040	5660	5660	5660	5660	0
41	20230728	184200	98551040	5660	5660	5660	5660	0
42	20230728	184100	98551040	5660	5660	5660	5660	0
43	20230728	184000	98551040	5660	5660	5660	5660	0
44	20230728	183900	98551040	5660	5660	5660	5660	0
45	20230728	183800	98551040	5660	5660	5660	5660	0
46	20230728	183700	98551040	5660	5660	5660	5660	0
47	20230728	183600	98551040	5660	5660	5660	5660	0
48	20230728	183500	98551040	5660	5660	5660	5660	0
49	20230728	183400	98551040	5660	5660	5660	5660	0
50	20230728	183300	98551040	5660	5660	5660	5660	0
51	20230728	183200	98551040	5660	5660	5660	5660	0
52	20230728	183100	98551040	5660	5660	5660	5660	0
53	20230728	183000	98551040	5660	5660	5660	5660	0
54	20230728	182900	98551040	5660	5660	5660	5660	0
55	20230728	182800	98551040	5660	5660	5660	5660	0
56	20230728	182700	98551040	5660	5660	5660	5660	0
57	20230728	182600	98551040	5660	5660	5660	5660	0
58	20230728	182500	98551040	5660	5660	5660	5660	0
59	20230728	182400	98551040	5660	5660	5660	5660	0
60	20230728	182300	98551040	5660	5660	5660	5660	0
61	20230728	182200	98551040	5660	5660	5660	5660	0
62	20230728	182100	98551040	5660	5660	5660	5660	394
63	20230728	182000	98551040	5660	5660	5660	5660	0
64	20230728	181900	98551040	5660	5660	5660	5660	0
65	20230728	181800	98551040	5660	5660	5660	5660	0
66	20230728	181700	98551040	5660	5660	5660	5660	0
67	20230728	181600	98551040	5660	5660	5660	5660	0
68	20230728	181500	98551040	5660	5660	5660	5660	0
69	20230728	181400	98551040	5660	5660	5660	5660	0
70	20230728	181300	98551040	5660	5660	5660	5660	0
71	20230728	181200	98551040	5660	5660	5660	5660	0
72	20230728	181100	98551040	5660	5660	5660	5660	0
73	20230728	181000	98551040	5660	5660	5660	5660	0
74	20230728	180900	98551040	5660	5660	5660	5660	0
75	20230728	180800	98551040	5660	5660	5660	5660	0
76	20230728	180700	98551040	5660	5660	5660	5660	0
77	20230728	180600	98551040	5660	5660	5660	5660	0
78	20230728	180500	98551040	5660	5660	5660	5660	0
79	20230728	180400	98551040	5660	5660	5660	5660	0
80	20230728	180300	98551040	5660	5660	5660	5660	0
81	20230728	180200	98551040	5660	5660	5660	5660	0
82	20230728	180100	98551040	5660	5660	5660	5660	0
83	20230728	180000	98551040	5660	5660	5660	5660	0
84	20230728	175900	98551040	5660	5660	5660	5660	0
85	20230728	175800	98551040	5660	5660	5660	5660	0
86	20230728	175700	98551040	5660	5660	5660	5660	0
87	20230728	175600	98551040	5660	5660	5660	5660	0
88	20230728	175500	98551040	5660	5660	5660	5660	0
89	20230728	175400	98551040	5660	5660	5660	5660	0
90	20230728	175300	98551040	5660	5660	5660	5660	0
91	20230728	175200	98551040	5660	5660	5660	5660	0
92	20230728	175100	98551040	5660	5660	5660	5660	394
93	20230728	175000	98551040	5660	5660	5660	5660	0
94	20230728	174900	98551040	5660	5660	5660	5660	0
95	20230728	174800	98551040	5660	5660	5660	5660	0
96	20230728	174700	98551040	5660	5660	5660	5660	0
97	20230728	174600	98551040	5660	5660	5660	5660	0
98	20230728	174500	98551040	5660	5660	5660	5660	0
99	20230728	174400	98551040	5660	5660	5660	5660	0
100	20230728	174300	98551040	5660	5660	5660	5660	0
101	20230728	174200	98551040	5660	5660	5660	5660	0
102	20230728	174100	98551040	5660	5660	5660	5660	0
103	20230728	174000	98551040	5660	5660	5660	5660	0
104	20230728	173900	98551040	5660	5660	5660	5660	0
105	20230728	173800	98551040	5660	5660	5660	5660	0
106	20230728	173700	98551040	5660	5660	5660	5660	0
107	20230728	173600	98551040	5660	5660	5660	5660	0
108	20230728	173500	98551040	5660	5660	5660	5660	0
109	20230728	173400	98551040	5660	5660	5660	5660	0
110	20230728	173300	98551040	5660	5660	5660	5660	0
111	20230728	173200	98551040	5660	5660	5660	5660	0
112	20230728	173100	98551040	5660	5660	5660	5660	0
113	20230728	173000	98551040	5660	5660	5660	5660	0
114	20230728	172900	98551040	5660	5660	5660	5660	0
115	20230728	172800	98551040	5660	5660	5660	5660	0
116	20230728	172700	98551040	5660	5660	5660	5660	0
117	20230728	172600	98551040	5660	5660	5660	5660	0
118	20230728	172500	98551040	5660	5660	5660	5660	0
119	20230728	172400	98551040	5660	5660	5660	5660	0
120	20230728	172300	98551040	5660	5660	5660	5660	0
121	20230728	172200	98551040	5660	5660	5660	5660	0
122	20230728	172100	98551040	5660	5660	5660	5660	394
123	20230728	172000	98551040	5660	5660	5660	5660	0
124	20230728	171900	98551040	5660	5660	5660	5660	0
125	20230728	171800	98551040	5660	5660	5660	5660	0
126	20230728	171700	98551040	5660	5660	5660	5660	0
127	20230728	171600	98551040	5660	5660	5660	5660	0
128	20230728	171500	98551040	5660	5660	5660	5660	0
129	20230728	171400	98551040	5660	5660	5660	5660	0
130	20230728	171300	98551040	5660	5660	5660	5660	0
131	20230728	171200	98551040	5660	5660	5660	5660	0
132	20230728	171100	98551040	5660	5660	5660	5660	0
133	20230728	171000	98551040	5660	5660	5660	5660	0
134	20230728	170900	98551040	5660	5660	5660	5660	0
135	20230728	170800	98551040	5660	5660	5660	5660	0
136	20230728	170700	98551040	5660	5660	5660	5660	0
137	20230728	170600	98551040	5660	5660	5660	5660	0
138	20230728	170500	98551040	5660	5660	5660	5660	0
139	20230728	170400	98551040	5660	5660	5660	5660	0
140	20230728	170300	98551040	5660	5660	5660	5660	0
141	20230728	170200	98551040	5660	5660	5660	5660	0
142	20230728	170100	98551040	5660	5660	5660	5660	0
143	20230728	170000	98551040	5660	5660	5660	5660	0
144	20230728	165900	98551040	5660	5660	5660	5660	0
145	20230728	165800	98551040	5660	5660	5660	5660	0
146	20230728	165700	98551040	5660	5660	5660	5660	0
147	20230728	165600	98551040	5660	5660	5660	5660	0
148	20230728	165500	98551040	5660	5660	5660	5660	0
149	20230728	165400	98551040	5660	5660	5660	5660	0
150	20230728	165300	98551040	5660	5660	5660	5660	0
151	20230728	165200	98551040	5660	5660	5660	5660	0
152	20230728	165100	98551040	5660	5660	5660	5660	394
153	20230728	165000	98551040	5660	5660	5660	5660	0
154	20230728	164900	98551040	5660	5660	5660	5660	0
155	20230728	164800	98551040	5660	5660	5660	5660	0
156	20230728	164700	98551040	5660	5660	5660	5660	0
157	20230728	164600	98551040	5660	5660	5660	5660	0
158	20230728	164500	98551040	5660	5660	5660	5660	0
159	20230728	164400	98551040	5660	5660	5660	5660	0
160	20230728	164300	98551040	5660	5660	5660	5660	0
161	20230728	164200	98551040	5660	5660	5660	5660	0
162	20230728	164100	98551040	5660	5660	5660	5660	0
163	20230728	164000	98551040	5660	5660	5660	5660	0
164	20230728	163900	98551040	5660	5660	5660	5660	0
165	20230728	163800	98551040	5660	5660	5660	5660	0
166	20230728	163700	98551040	5660	5660	5660	5660	0
167	20230728	163600	98551040	5660	5660	5660	5660	0
168	20230728	163500	98551040	5660	5660	5660	5660	0
169	20230728	163400	98551040	5660	5660	5660	5660	0
170	20230728	163300	98551040	5660	5660	5660	5660	0
171	20230728	163200	98551040	5660	5660	5660	5660	0
172	20230728	163100	98551040	5660	5660	5660	5660	0
173	20230728	163000	98551040	5660	5660	5660	5660	0
174	20230728	162900	98551040	5660	5660	5660	5660	0
175	20230728	162800	98551040	5660	5660	5660	5660	0
176	20230728	162700	98551040	5660	5660	5660	5660	0
177	20230728	162600	98551040	5660	5660	5660	5660	0
178	20230728	162500	98551040	5660	5660	5660	5660	0
179	20230728	162400	98551040	5660	5660	5660	5660	0
180	20230728	162300	98551040	5660	5660	5660	5660	0
181	20230728	162200	98551040	5660	5660	5660	5660	0
182	20230728	162100	98551040	5660	5660	5660	5660	394
183	20230728	162000	98551040	5660	5660	5660	5660	0
184	20230728	161900	98551040	5660	5660	5660	5660	0
185	20230728	161800	98551040	5660	5660	5660	5660	0
186	20230728	161700	98551040	5660	5660	5660	5660	0
187	20230728	161600	98551040	5660	5660	5660	5660	0
188	20230728	161500	98551040	5660	5660	5660	5660	0
189	20230728	161400	98551040	5660	5660	5660	5660	0
190	20230728	161300	98551040	5660	5660	5660	5660	0
191	20230728	161200	98551040	5660	5660	5660	5660	0
192	20230728	161100	98551040	5660	5660	5660	5660	0
193	20230728	161000	98551040	5660	5660	5660	5660	0
194	20230728	160900	98551040	5660	5660	5660	5660	0
195	20230728	160800	98551040	5660	5660	5660	5660	0
196	20230728	160700	98551040	5660	5660	5660	5660	0
197	20230728	160600	98551040	5660	5660	5660	5660	0
198	20230728	160500	98551040	5660	5660	5660	5660	0
199	20230728	160400	98551040	5660	5660	5660	5660	0
200	20230728	160300	98551040	5660	5660	5660	5660	0
201	20230728	160200	98551040	5660	5660	5660	5660	0
202	20230728	160100	98551040	5660	5660	5660	5660	0
203	20230728	160000	98551040	5660	5660	5660	5660	0
204	20230728	155900	98551040	5660	5660	5660	5660	0
205	20230728	155800	98551040	5660	5660	5660	5660	0
206	20230728	155700	98551040	5660	5660	5660	5660	0
207	20230728	155600	98551040	5660	5660	5660	5660	0
208	20230728	155500	98551040	5660	5660	5660	5660	0
209	20230728	155400	98551040	5660	5660	5660	5660	0
210	20230728	155300	98551040	5660	5660	5660	5660	0
211	20230728	155200	98551040	5660	5660	5660	5660	0
212	20230728	155100	98551040	5660	5660	5660	5660	394
213	20230728	155000	98551040	5660	5660	5660	5660	0
214	20230728	154900	98551040	5660	5660	5660	5660	0
215	20230728	154800	98551040	5660	5660	5660	5660	0
216	20230728	154700	98551040	5660	5660	5660	5660	0
217	20230728	154600	98551040	5660	5660	5660	5660	0
218	20230728	154500	98551040	5660	5660	5660	5660	0
219	20230728	154400	98551040	5660	5660	5660	5660	0
220	20230728	154300	98551040	5660	5660	5660	5660	0
221	20230728	154200	98551040	5660	5660	5660	5660	0
222	20230728	154100	98551040	5660	5660	5660	5660	0
223	20230728	154000	98551040	5660	5660	5660	5660	0
224	20230728	153900	98551040	5660	5660	5660	5660	0
225	20230728	153800	98551040	5660	5660	5660	5660	0
226	20230728	153700	98551040	5660	5660	5660	5660	0
227	20230728	153600	98551040	5660	5660	5660	5660	0
228	20230728	153500	98551040	5660	5660	5660	5660	0
229	20230728	153400	98551040	5660	5660	5660	5660	0
230	20230728	153300	98551040	5660	5660	5660	5660	0
231	20230728	153200	98551040	5660	5660	5660	5660	0
232	20230728	153100	98551040	5660	5660	5660	5660	0
233	20230728	153000	98551040	5660	5660	5660	5660	394
234	20230728	152900	96321000	5640	5640	5640	5640	0
235	20230728	152800	96321000	5640	5640	5640	5640	0
236	20230728	152700	96321000	5640	5640	5640	5640	0
237	20230728	152600	96321000	5640	5640	5640	5640	0
238	20230728	152500	96321000	5640	5640	5640	5640	0
239	20230728	152400	96321000	5640	5640	5640	5640	0
240	20230728	152300	96321000	5640	5640	5640	5640	0
241	20230728	152200	96321000	5640	5640	5640	5640	0
242	20230728	152100	96321000	5640	5640	5640	5640	0
243	20230728	152000	96321000	5640	5640	5640	5640	0
244	20230728	151900	96321000	5640	5640	5640	5640	18
245	20230728	151800	96219480	5640	5640	5640	5640	0
246	20230728	151700	96219480	5640	5650	5650	5630	27
247	20230728	151600	96067350	5640	5640	5640	5640	0
248	20230728	151500	96067350	5640	5650	5650	5630	41
249	20230728	151400	95836340	5690	5690	5690	5690	0
250	20230728	151300	95836340	5690	5690	5690	5690	14
251	20230728	151200	95756680	5690	5640	5690	5630	62
252	20230728	151100	95406710	5640	5640	5640	5640	17
253	20230728	151000	95310830	5650	5650	5650	5650	0
254	20230728	150900	95310830	5650	5650	5650	5650	41
255	20230728	150800	95079180	5650	5650	5650	5650	1
256	20230728	150700	95073530	5650	5650	5650	5650	27
257	20230728	150600	94920980	5680	5680	5680	5680	1
258	20230728	150500	94915300	5650	5660	5660	5650	27
259	20230728	150400	94762740	5700	5700	5700	5700	0
260	20230728	150300	94762740	5700	5700	5700	5700	0
261	20230728	150200	94762740	5700	5700	5700	5700	0
262	20230728	150100	94762740	5700	5700	5700	5700	0
263	20230728	150000	94762740	5700	5700	5700	5700	0
264	20230728	145900	94762740	5700	5660	5700	5660	50
265	20230728	145800	94479050	5660	5660	5660	5660	31
266	20230728	145700	94303590	5660	5660	5660	5660	30
267	20230728	145600	94133790	5660	5660	5660	5660	1
268	20230728	145500	94128130	5660	5660	5660	5660	0
269	20230728	145400	94128130	5660	5660	5660	5660	0
270	20230728	145300	94128130	5660	5660	5660	5660	0
271	20230728	145200	94128130	5660	5660	5660	5660	0
272	20230728	145100	94128130	5660	5660	5660	5660	0
273	20230728	145000	94128130	5660	5660	5660	5660	0
274	20230728	144900	94128130	5660	5660	5660	5660	0
275	20230728	144800	94128130	5660	5660	5660	5660	50
276	20230728	144700	93845130	5650	5650	5650	5650	0
277	20230728	144600	93845130	5650	5650	5650	5650	0
278	20230728	144500	93845130	5650	5650	5650	5650	2
279	20230728	144400	93833830	5660	5660	5660	5660	0
280	20230728	144300	93833830	5660	5660	5660	5660	0
281	20230728	144200	93833830	5660	5660	5660	5660	219
282	20230728	144100	92594290	5670	5670	5670	5670	0
283	20230728	144000	92594290	5670	5670	5670	5670	0
284	20230728	143900	92594290	5670	5670	5670	5670	146
285	20230728	143800	91766470	5670	5670	5670	5670	0
286	20230728	143700	91766470	5670	5670	5670	5670	0
287	20230728	143600	91766470	5670	5660	5670	5660	86
288	20230728	143500	91279100	5660	5660	5660	5660	0
289	20230728	143400	91279100	5660	5660	5660	5660	25
290	20230728	143300	91137600	5690	5690	5690	5690	0
291	20230728	143200	91137600	5690	5690	5690	5690	0
292	20230728	143100	91137600	5690	5690	5690	5690	0
293	20230728	143000	91137600	5690	5690	5690	5690	0
294	20230728	142900	91137600	5690	5660	5690	5660	24
295	20230728	142800	91001730	5700	5700	5700	5700	0
296	20230728	142700	91001730	5700	5700	5700	5700	0
297	20230728	142600	91001730	5700	5700	5700	5700	0
298	20230728	142500	91001730	5700	5700	5700	5700	0
299	20230728	142400	91001730	5700	5700	5700	5700	0
300	20230728	142300	91001730	5700	5700	5700	5700	9
301	20230728	142200	90950430	5700	5670	5700	5670	35
302	20230728	142100	90751920	5680	5670	5680	5670	12
303	20230728	142000	90683870	5680	5680	5680	5680	0
304	20230728	141900	90683870	5680	5690	5690	5680	22
305	20230728	141800	90558900	5690	5690	5690	5690	1
306	20230728	141700	90553210	5670	5670	5670	5670	27
307	20230728	141600	90400120	5690	5690	5690	5690	10
308	20230728	141500	90343220	5670	5670	5670	5670	10
309	20230728	141400	90286520	5660	5660	5660	5660	0
310	20230728	141300	90286520	5660	5660	5660	5660	0
311	20230728	141200	90286520	5660	5660	5660	5660	24
312	20230728	141100	90150680	5690	5690	5690	5690	0
313	20230728	141000	90150680	5690	5690	5690	5690	0
314	20230728	140900	90150680	5690	5690	5690	5690	0
315	20230728	140800	90150680	5690	5680	5690	5680	10
316	20230728	140700	90093790	5660	5660	5660	5660	0
317	20230728	140600	90093790	5660	5660	5660	5660	6
318	20230728	140500	90059830	5660	5660	5660	5660	0
319	20230728	140400	90059830	5660	5660	5660	5660	39
320	20230728	140300	89839090	5660	5660	5660	5660	0
321	20230728	140200	89839090	5660	5660	5660	5660	27
322	20230728	140100	89686270	5660	5660	5660	5660	51
323	20230728	140000	89397610	5660	5660	5660	5660	0
324	20230728	135900	89397610	5660	5660	5660	5660	0
325	20230728	135800	89397610	5660	5660	5660	5660	0
326	20230728	135700	89397610	5660	5660	5660	5660	0
327	20230728	135600	89397610	5660	5660	5660	5660	0
328	20230728	135500	89397610	5660	5660	5660	5660	0
329	20230728	135400	89397610	5660	5660	5660	5660	26
330	20230728	135300	89250450	5690	5690	5690	5690	0
331	20230728	135200	89250450	5690	5690	5690	5690	0
332	20230728	135100	89250450	5690	5690	5690	5690	0
333	20230728	135000	89250450	5690	5690	5690	5690	0
334	20230728	134900	89250450	5690	5690	5690	5690	0
335	20230728	134800	89250450	5690	5690	5690	5690	3
336	20230728	134700	89233380	5650	5650	5650	5650	0
337	20230728	134600	89233380	5650	5650	5650	5650	0
338	20230728	134500	89233380	5650	5650	5650	5650	0
339	20230728	134400	89233380	5650	5650	5650	5650	0
340	20230728	134300	89233380	5650	5650	5650	5650	0
341	20230728	134200	89233380	5650	5650	5650	5650	152
342	20230728	134100	88374580	5650	5650	5650	5650	0
343	20230728	134000	88374580	5650	5650	5650	5650	27
344	20230728	133900	88222030	5650	5650	5650	5650	5
345	20230728	133800	88193780	5650	5650	5650	5650	26
346	20230728	133700	88046880	5670	5670	5670	5670	0
347	20230728	133600	88046880	5670	5670	5670	5670	0
348	20230728	133500	88046880	5670	5670	5670	5670	1
349	20230728	133400	88041210	5650	5650	5650	5650	0
350	20230728	133300	88041210	5650	5650	5650	5650	26
351	20230728	133200	87894310	5650	5650	5650	5650	0
352	20230728	133100	87894310	5650	5650	5650	5650	0
353	20230728	133000	87894310	5650	5650	5650	5650	0
354	20230728	132900	87894310	5650	5650	5650	5650	0
355	20230728	132800	87894310	5650	5650	5650	5650	23
356	20230728	132700	87764360	5650	5650	5650	5650	0
357	20230728	132600	87764360	5650	5650	5650	5650	26
358	20230728	132500	87617460	5660	5660	5660	5660	0
359	20230728	132400	87617460	5660	5660	5660	5660	428
360	20230728	132300	85194980	5660	5660	5660	5660	0
361	20230728	132200	85194980	5660	5660	5660	5660	0
362	20230728	132100	85194980	5660	5660	5660	5660	0
363	20230728	132000	85194980	5660	5660	5660	5660	0
364	20230728	131900	85194980	5660	5660	5660	5660	23
365	20230728	131800	85064800	5660	5660	5660	5660	0
366	20230728	131700	85064800	5660	5660	5660	5660	0
367	20230728	131600	85064800	5660	5660	5660	5660	0
368	20230728	131500	85064800	5660	5660	5660	5660	27
369	20230728	131400	84911980	5700	5690	5700	5670	5
370	20230728	131300	84883580	5670	5670	5670	5670	0
371	20230728	131200	84883580	5670	5670	5670	5670	27
372	20230728	131100	84730490	5700	5700	5700	5700	0
373	20230728	131000	84730490	5700	5700	5700	5700	0
374	20230728	130900	84730490	5700	5700	5700	5700	0
375	20230728	130800	84730490	5700	5700	5700	5700	0
376	20230728	130700	84730490	5700	5700	5700	5700	0
377	20230728	130600	84730490	5700	5700	5700	5700	9
378	20230728	130500	84679190	5670	5670	5670	5670	23
379	20230728	130400	84548780	5700	5700	5700	5700	0
380	20230728	130300	84548780	5700	5700	5700	5700	0
381	20230728	130200	84548780	5700	5660	5700	5660	28
382	20230728	130100	84390260	5670	5670	5670	5670	0
383	20230728	130000	84390260	5670	5670	5670	5670	22
384	20230728	125900	84265520	5670	5670	5670	5670	100
385	20230728	125800	83698520	5680	5680	5680	5680	0
386	20230728	125700	83698520	5680	5680	5680	5680	0
387	20230728	125600	83698520	5680	5680	5680	5680	0
388	20230728	125500	83698520	5680	5680	5680	5680	0
389	20230728	125400	83698520	5680	5680	5680	5680	24
390	20230728	125300	83562200	5720	5720	5720	5720	0
391	20230728	125200	83562200	5720	5720	5720	5720	0
392	20230728	125100	83562200	5720	5720	5720	5720	1
393	20230728	125000	83556480	5720	5720	5720	5720	0
394	20230728	124900	83556480	5720	5720	5720	5720	0
395	20230728	124800	83556480	5720	5720	5720	5720	0
396	20230728	124700	83556480	5720	5720	5720	5720	0
397	20230728	124600	83556480	5720	5710	5720	5710	282
398	20230728	124500	81946240	5710	5710	5710	5710	0
399	20230728	124400	81946240	5710	5710	5710	5710	0
400	20230728	124300	81946240	5710	5710	5710	5710	0
401	20230728	124200	81946240	5710	5710	5710	5710	0
402	20230728	124100	81946240	5710	5710	5710	5710	0
403	20230728	124000	81946240	5710	5710	5710	5710	0
404	20230728	123900	81946240	5710	5710	5710	5710	1
405	20230728	123800	81940530	5700	5700	5700	5700	0
406	20230728	123700	81940530	5700	5670	5700	5670	61
407	20230728	123600	81594150	5670	5670	5670	5670	0
408	20230728	123500	81594150	5670	5680	5690	5670	172
409	20230728	123400	80617120	5660	5660	5660	5660	0
410	20230728	123300	80617120	5660	5660	5660	5660	0
411	20230728	123200	80617120	5660	5660	5660	5660	25
412	20230728	123100	80475620	5680	5680	5680	5680	0
413	20230728	123000	80475620	5680	5680	5680	5680	0
414	20230728	122900	80475620	5680	5680	5680	5680	0
415	20230728	122800	80475620	5680	5680	5680	5680	0
416	20230728	122700	80475620	5680	5680	5680	5680	0
417	20230728	122600	80475620	5680	5680	5680	5680	0
418	20230728	122500	80475620	5680	5680	5680	5680	35
419	20230728	122400	80276820	5680	5680	5680	5680	0
420	20230728	122300	80276820	5680	5680	5680	5680	0
421	20230728	122200	80276820	5680	5680	5680	5680	3
422	20230728	122100	80259780	5670	5670	5670	5670	0
423	20230728	122000	80259780	5670	5670	5670	5670	99
424	20230728	121900	79698450	5670	5670	5670	5670	0
425	20230728	121800	79698450	5670	5670	5670	5670	1
426	20230728	121700	79692780	5680	5680	5680	5680	0
427	20230728	121600	79692780	5680	5680	5680	5680	0
428	20230728	121500	79692780	5680	5680	5680	5680	0
429	20230728	121400	79692780	5680	5680	5680	5680	0
430	20230728	121300	79692780	5680	5680	5680	5680	1
431	20230728	121200	79687100	5670	5670	5670	5670	0
432	20230728	121100	79687100	5670	5670	5670	5670	0
433	20230728	121000	79687100	5670	5670	5670	5670	0
434	20230728	120900	79687100	5670	5670	5670	5670	0
435	20230728	120800	79687100	5670	5660	5670	5660	378
436	20230728	120700	77544610	5660	5660	5660	5660	0
437	20230728	120600	77544610	5660	5660	5660	5660	0
438	20230728	120500	77544610	5660	5640	5660	5640	83
439	20230728	120400	77075900	5640	5640	5640	5640	4
440	20230728	120300	77053340	5650	5650	5650	5650	0
441	20230728	120200	77053340	5650	5650	5650	5650	0
442	20230728	120100	77053340	5650	5650	5650	5650	0
443	20230728	120000	77053340	5650	5650	5650	5650	0
444	20230728	115900	77053340	5650	5650	5650	5650	0
445	20230728	115800	77053340	5650	5650	5650	5650	0
446	20230728	115700	77053340	5650	5650	5650	5650	3
447	20230728	115600	77036390	5640	5640	5640	5640	0
448	20230728	115500	77036390	5640	5640	5640	5640	0
449	20230728	115400	77036390	5640	5640	5640	5640	0
450	20230728	115300	77036390	5640	5640	5640	5640	0
451	20230728	115200	77036390	5640	5640	5640	5640	56
452	20230728	115100	76720550	5620	5620	5620	5620	0
453	20230728	115000	76720550	5620	5620	5620	5620	25
454	20230728	114900	76580050	5640	5640	5640	5640	0
455	20230728	114800	76580050	5640	5640	5640	5640	0
456	20230728	114700	76580050	5640	5640	5640	5640	1
457	20230728	114600	76574410	5620	5620	5620	5620	0
458	20230728	114500	76574410	5620	5620	5620	5620	0
459	20230728	114400	76574410	5620	5620	5620	5620	0
460	20230728	114300	76574410	5620	5620	5620	5620	51
461	20230728	114200	76287790	5640	5640	5640	5640	1
462	20230728	114100	76282150	5620	5620	5620	5620	0
463	20230728	114000	76282150	5620	5620	5620	5620	0
464	20230728	113900	76282150	5620	5620	5620	5620	0
465	20230728	113800	76282150	5620	5620	5620	5620	0
466	20230728	113700	76282150	5620	5620	5620	5620	23
467	20230728	113600	76152890	5620	5620	5620	5620	0
468	20230728	113500	76152890	5620	5620	5620	5620	0
469	20230728	113400	76152890	5620	5620	5620	5620	0
470	20230728	113300	76152890	5620	5620	5620	5620	0
471	20230728	113200	76152890	5620	5620	5620	5620	27
472	20230728	113100	76001150	5620	5620	5620	5620	24
473	20230728	113000	75866270	5620	5620	5620	5620	0
474	20230728	112900	75866270	5620	5620	5620	5620	0
475	20230728	112800	75866270	5620	5620	5620	5620	0
476	20230728	112700	75866270	5620	5620	5620	5620	0
477	20230728	112600	75866270	5620	5620	5620	5620	0
478	20230728	112500	75866270	5620	5620	5620	5620	23
479	20230728	112400	75737010	5620	5620	5620	5620	10
480	20230728	112300	75680810	5600	5600	5600	5600	0
481	20230728	112200	75680810	5600	5600	5600	5600	0
482	20230728	112100	75680810	5600	5600	5600	5600	2
483	20230728	112000	75669610	5600	5600	5600	5600	0
484	20230728	111900	75669610	5600	5600	5600	5600	0
485	20230728	111800	75669610	5600	5600	5600	5600	0
486	20230728	111700	75669610	5600	5600	5600	5600	0
487	20230728	111600	75669610	5600	5600	5600	5600	0
488	20230728	111500	75669610	5600	5630	5640	5600	110
489	20230728	111400	75049660	5600	5600	5600	5600	0
490	20230728	111300	75049660	5600	5600	5600	5600	5
491	20230728	111200	75021660	5590	5590	5590	5590	0
492	20230728	111100	75021660	5590	5590	5590	5590	0
493	20230728	111000	75021660	5590	5590	5590	5590	0
494	20230728	110900	75021660	5590	5590	5590	5590	0
495	20230728	110800	75021660	5590	5580	5590	5580	87
496	20230728	110700	74536180	5580	5610	5610	5580	1356
497	20230728	110600	66965300	5610	5610	5610	5610	0
498	20230728	110500	66965300	5610	5610	5610	5610	3
499	20230728	110400	66948470	5600	5600	5600	5600	0
500	20230728	110300	66948470	5600	5600	5600	5600	0
501	20230728	110200	66948470	5600	5600	5600	5600	0
502	20230728	110100	66948470	5600	5600	5600	5600	0
503	20230728	110000	66948470	5600	5600	5600	5600	0
504	20230728	105900	66948470	5600	5600	5600	5600	0
505	20230728	105800	66948470	5600	5600	5600	5600	0
506	20230728	105700	66948470	5600	5600	5600	5600	0
507	20230728	105600	66948470	5600	5600	5600	5600	0
508	20230728	105500	66948470	5600	5600	5600	5600	0
509	20230728	105400	66948470	5600	5600	5600	5600	0
510	20230728	105300	66948470	5600	5600	5600	5600	0
511	20230728	105200	66948470	5600	5600	5600	5600	0
512	20230728	105100	66948470	5600	5600	5600	5600	0
513	20230728	105000	66948470	5600	5590	5600	5590	868
514	20230728	104900	62092010	5590	5590	5590	5590	0
515	20230728	104800	62092010	5590	5590	5590	5590	2
516	20230728	104700	62080830	5590	5590	5590	5590	200
517	20230728	104600	60962830	5560	5560	5560	5560	0
518	20230728	104500	60962830	5560	5560	5560	5560	0
519	20230728	104400	60962830	5560	5560	5560	5560	0
520	20230728	104300	60962830	5560	5560	5560	5560	3700
521	20230728	104200	40390830	5540	5540	5540	5540	0
522	20230728	104100	40390830	5540	5570	5570	5510	3309
523	20230728	104000	22111490	5610	5610	5610	5610	0
524	20230728	103900	22111490	5610	5610	5610	5610	95
525	20230728	103800	21578540	5610	5630	5630	5610	250
526	20230728	103700	20174060	5630	5630	5630	5630	25
527	20230728	103600	20033310	5630	5630	5630	5630	0
528	20230728	103500	20033310	5630	5630	5630	5630	0
529	20230728	103400	20033310	5630	5630	5630	5630	37
530	20230728	103300	19825000	5630	5630	5630	5630	0
531	20230728	103200	19825000	5630	5630	5630	5630	0
532	20230728	103100	19825000	5630	5630	5630	5630	24
533	20230728	103000	19689880	5630	5630	5630	5630	0
534	20230728	102900	19689880	5630	5630	5630	5630	0
535	20230728	102800	19689880	5630	5630	5630	5630	0
536	20230728	102700	19689880	5630	5630	5630	5630	0
537	20230728	102600	19689880	5630	5630	5630	5630	0
538	20230728	102500	19689880	5630	5630	5630	5630	0
539	20230728	102400	19689880	5630	5630	5630	5630	25
540	20230728	102300	19549130	5600	5600	5600	5600	0
541	20230728	102200	19549130	5600	5600	5600	5600	0
542	20230728	102100	19549130	5600	5600	5600	5600	0
543	20230728	102000	19549130	5600	5600	5600	5600	0
544	20230728	101900	19549130	5600	5600	5600	5600	0
545	20230728	101800	19549130	5600	5600	5600	5600	0
546	20230728	101700	19549130	5600	5610	5610	5530	1076
547	20230728	101600	13544320	5650	5650	5650	5650	0
548	20230728	101500	13544320	5650	5650	5650	5650	0
549	20230728	101400	13544320	5650	5650	5650	5650	0
550	20230728	101300	13544320	5650	5650	5650	5650	0
551	20230728	101200	13544320	5650	5650	5650	5650	0
552	20230728	101100	13544320	5650	5650	5650	5650	20
553	20230728	101000	13431320	5650	5650	5650	5650	0
554	20230728	100900	13431320	5650	5650	5650	5650	0
555	20230728	100800	13431320	5650	5650	5650	5650	1
556	20230728	100700	13425670	5650	5650	5650	5650	0
557	20230728	100600	13425670	5650	5650	5650	5650	0
558	20230728	100500	13425670	5650	5650	5650	5650	0
559	20230728	100400	13425670	5650	5650	5650	5650	0
560	20230728	100300	13425670	5650	5650	5650	5650	0
561	20230728	100200	13425670	5650	5650	5650	5650	0
562	20230728	100100	13425670	5650	5650	5650	5650	0
563	20230728	100000	13425670	5650	5650	5650	5650	124
564	20230728	095900	12725070	5650	5650	5650	5650	0
565	20230728	095800	12725070	5650	5650	5650	5650	0
566	20230728	095700	12725070	5650	5650	5650	5650	0
567	20230728	095600	12725070	5650	5650	5650	5650	75
568	20230728	095500	12301320	5650	5650	5650	5650	1
569	20230728	095400	12295670	5660	5660	5660	5660	0
570	20230728	095300	12295670	5660	5660	5660	5660	0
571	20230728	095200	12295670	5660	5660	5660	5660	0
572	20230728	095100	12295670	5660	5660	5660	5660	0
573	20230728	095000	12295670	5660	5660	5660	5660	0
574	20230728	094900	12295670	5660	5660	5660	5660	0
575	20230728	094800	12295670	5660	5660	5660	5660	0
576	20230728	094700	12295670	5660	5660	5660	5660	0
577	20230728	094600	12295670	5660	5660	5660	5660	0
578	20230728	094500	12295670	5660	5660	5660	5660	0
579	20230728	094400	12295670	5660	5620	5660	5590	34
580	20230728	094300	12104270	5670	5670	5670	5670	0
581	20230728	094200	12104270	5670	5670	5670	5670	0
582	20230728	094100	12104270	5670	5670	5670	5670	0
583	20230728	094000	12104270	5670	5670	5670	5670	0
584	20230728	093900	12104270	5670	5670	5670	5670	0
585	20230728	093800	12104270	5670	5670	5670	5670	0
586	20230728	093700	12104270	5670	5670	5670	5670	2
587	20230728	093600	12092930	5620	5620	5620	5620	0
588	20230728	093500	12092930	5620	5620	5620	5620	0
589	20230728	093400	12092930	5620	5630	5630	5620	6
590	20230728	093300	12059190	5630	5630	5630	5630	0
591	20230728	093200	12059190	5630	5630	5630	5630	0
592	20230728	093100	12059190	5630	5630	5630	5630	0
593	20230728	093000	12059190	5630	5630	5630	5630	60
594	20230728	092900	11721390	5680	5670	5680	5670	20
595	20230728	092800	11607960	5660	5660	5660	5660	0
596	20230728	092700	11607960	5660	5660	5660	5660	66
597	20230728	092600	11234400	5660	5660	5660	5660	0
598	20230728	092500	11234400	5660	5660	5660	5660	20
599	20230728	092400	11121200	5660	5660	5660	5660	92
600	20230728	092300	10600480	5660	5660	5660	5660	0
601	20230728	092200	10600480	5660	5660	5660	5660	0
602	20230728	092100	10600480	5660	5660	5660	5660	0
603	20230728	092000	10600480	5660	5660	5660	5660	153
604	20230728	091900	9734500	5660	5660	5660	5660	0
605	20230728	091800	9734500	5660	5660	5660	5660	0
606	20230728	091700	9734500	5660	5660	5660	5660	0
607	20230728	091600	9734500	5660	5670	5670	5660	377
608	20230728	091500	7600280	5680	5680	5680	5680	0
609	20230728	091400	7600280	5680	5680	5680	5680	6
610	20230728	091300	7566200	5680	5680	5680	5680	6
611	20230728	091200	7532120	5670	5660	5670	5660	120
612	20230728	091100	6852720	5680	5680	5680	5680	7
613	20230728	091000	6812960	5660	5660	5660	5660	30
614	20230728	090900	6643160	5660	5660	5660	5660	30
615	20230728	090800	6473360	5660	5660	5660	5660	0
616	20230728	090700	6473360	5660	5650	5660	5650	74
617	20230728	090600	6054950	5630	5610	5630	5610	26
618	20230728	090500	5908830	5590	5590	5590	5590	0
619	20230728	090400	5908830	5590	5590	5590	5590	0
620	20230728	090300	5908830	5590	5590	5590	5590	35
621	20230728	090200	5713180	5590	5590	5590	5590	469
622	20230728	090100	3091470	5590	5590	5590	5590	35
623	20230728	090000	2895820	5590	5590	5600	5590	518