KissMeData/001260/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	183300	167146210	9150	9150	9150	9150	601
3	20230728	183200	167146210	9150	9150	9150	9150	0
4	20230728	183100	167146210	9150	9150	9150	9150	0
5	20230728	183000	167146210	9150	9150	9150	9150	0
6	20230728	182900	167146210	9150	9150	9150	9150	0
7	20230728	182800	167146210	9150	9150	9150	9150	0
8	20230728	182700	167146210	9150	9150	9150	9150	0
9	20230728	182600	167146210	9150	9150	9150	9150	0
10	20230728	182500	167146210	9150	9150	9150	9150	0
11	20230728	182400	167146210	9150	9150	9150	9150	0
12	20230728	182300	167146210	9150	9150	9150	9150	0
13	20230728	182200	167146210	9150	9150	9150	9150	0
14	20230728	182100	167146210	9150	9150	9150	9150	0
15	20230728	182000	167146210	9150	9150	9150	9150	0
16	20230728	181900	167146210	9150	9150	9150	9150	0
17	20230728	181800	167146210	9150	9150	9150	9150	0
18	20230728	181700	167146210	9150	9150	9150	9150	0
19	20230728	181600	167146210	9150	9150	9150	9150	0
20	20230728	181500	167146210	9150	9150	9150	9150	0
21	20230728	181400	167146210	9150	9150	9150	9150	0
22	20230728	181300	167146210	9150	9150	9150	9150	0
23	20230728	181200	167146210	9150	9150	9150	9150	0
24	20230728	181100	167146210	9150	9150	9150	9150	0
25	20230728	181000	167146210	9150	9150	9150	9150	0
26	20230728	180900	167146210	9150	9150	9150	9150	0
27	20230728	180800	167146210	9150	9150	9150	9150	0
28	20230728	180700	167146210	9150	9150	9150	9150	0
29	20230728	180600	167146210	9150	9150	9150	9150	0
30	20230728	180500	167146210	9150	9150	9150	9150	0
31	20230728	180400	167146210	9150	9150	9150	9150	0
32	20230728	180300	167146210	9150	9150	9150	9150	601
33	20230728	180200	167146210	9150	9150	9150	9150	0
34	20230728	180100	167146210	9150	9150	9150	9150	0
35	20230728	180000	167146210	9150	9150	9150	9150	0
36	20230728	175900	167146210	9150	9150	9150	9150	0
37	20230728	175800	167146210	9150	9150	9150	9150	0
38	20230728	175700	167146210	9150	9150	9150	9150	0
39	20230728	175600	167146210	9150	9150	9150	9150	0
40	20230728	175500	167146210	9150	9150	9150	9150	0
41	20230728	175400	167146210	9150	9150	9150	9150	0
42	20230728	175300	167146210	9150	9150	9150	9150	0
43	20230728	175200	167146210	9150	9150	9150	9150	0
44	20230728	175100	167146210	9150	9150	9150	9150	0
45	20230728	175000	167146210	9150	9150	9150	9150	0
46	20230728	174900	167146210	9150	9150	9150	9150	0
47	20230728	174800	167146210	9150	9150	9150	9150	0
48	20230728	174700	167146210	9150	9150	9150	9150	0
49	20230728	174600	167146210	9150	9150	9150	9150	0
50	20230728	174500	167146210	9150	9150	9150	9150	0
51	20230728	174400	167146210	9150	9150	9150	9150	0
52	20230728	174300	167146210	9150	9150	9150	9150	0
53	20230728	174200	167146210	9150	9150	9150	9150	0
54	20230728	174100	167146210	9150	9150	9150	9150	0
55	20230728	174000	167146210	9150	9150	9150	9150	0
56	20230728	173900	167146210	9150	9150	9150	9150	0
57	20230728	173800	167146210	9150	9150	9150	9150	0
58	20230728	173700	167146210	9150	9150	9150	9150	0
59	20230728	173600	167146210	9150	9150	9150	9150	0
60	20230728	173500	167146210	9150	9150	9150	9150	0
61	20230728	173400	167146210	9150	9150	9150	9150	0
62	20230728	173300	167146210	9150	9150	9150	9150	601
63	20230728	173200	167146210	9150	9150	9150	9150	0
64	20230728	173100	167146210	9150	9150	9150	9150	0
65	20230728	173000	167146210	9150	9150	9150	9150	0
66	20230728	172900	167146210	9150	9150	9150	9150	0
67	20230728	172800	167146210	9150	9150	9150	9150	0
68	20230728	172700	167146210	9150	9150	9150	9150	0
69	20230728	172600	167146210	9150	9150	9150	9150	0
70	20230728	172500	167146210	9150	9150	9150	9150	0
71	20230728	172400	167146210	9150	9150	9150	9150	0
72	20230728	172300	167146210	9150	9150	9150	9150	0
73	20230728	172200	167146210	9150	9150	9150	9150	0
74	20230728	172100	167146210	9150	9150	9150	9150	0
75	20230728	172000	167146210	9150	9150	9150	9150	0
76	20230728	171900	167146210	9150	9150	9150	9150	0
77	20230728	171800	167146210	9150	9150	9150	9150	0
78	20230728	171700	167146210	9150	9150	9150	9150	0
79	20230728	171600	167146210	9150	9150	9150	9150	0
80	20230728	171500	167146210	9150	9150	9150	9150	0
81	20230728	171400	167146210	9150	9150	9150	9150	0
82	20230728	171300	167146210	9150	9150	9150	9150	0
83	20230728	171200	167146210	9150	9150	9150	9150	0
84	20230728	171100	167146210	9150	9150	9150	9150	0
85	20230728	171000	167146210	9150	9150	9150	9150	0
86	20230728	170900	167146210	9150	9150	9150	9150	0
87	20230728	170800	167146210	9150	9150	9150	9150	0
88	20230728	170700	167146210	9150	9150	9150	9150	0
89	20230728	170600	167146210	9150	9150	9150	9150	0
90	20230728	170500	167146210	9150	9150	9150	9150	0
91	20230728	170400	167146210	9150	9150	9150	9150	0
92	20230728	170300	167146210	9150	9150	9150	9150	601
93	20230728	170200	167146210	9150	9150	9150	9150	0
94	20230728	170100	167146210	9150	9150	9150	9150	0
95	20230728	170000	167146210	9150	9150	9150	9150	0
96	20230728	165900	167146210	9150	9150	9150	9150	0
97	20230728	165800	167146210	9150	9150	9150	9150	0
98	20230728	165700	167146210	9150	9150	9150	9150	0
99	20230728	165600	167146210	9150	9150	9150	9150	0
100	20230728	165500	167146210	9150	9150	9150	9150	0
101	20230728	165400	167146210	9150	9150	9150	9150	0
102	20230728	165300	167146210	9150	9150	9150	9150	0
103	20230728	165200	167146210	9150	9150	9150	9150	0
104	20230728	165100	167146210	9150	9150	9150	9150	0
105	20230728	165000	167146210	9150	9150	9150	9150	0
106	20230728	164900	167146210	9150	9150	9150	9150	0
107	20230728	164800	167146210	9150	9150	9150	9150	0
108	20230728	164700	167146210	9150	9150	9150	9150	0
109	20230728	164600	167146210	9150	9150	9150	9150	0
110	20230728	164500	167146210	9150	9150	9150	9150	0
111	20230728	164400	167146210	9150	9150	9150	9150	0
112	20230728	164300	167146210	9150	9150	9150	9150	0
113	20230728	164200	167146210	9150	9150	9150	9150	0
114	20230728	164100	167146210	9150	9150	9150	9150	0
115	20230728	164000	167146210	9150	9150	9150	9150	0
116	20230728	163900	167146210	9150	9150	9150	9150	0
117	20230728	163800	167146210	9150	9150	9150	9150	0
118	20230728	163700	167146210	9150	9150	9150	9150	0
119	20230728	163600	167146210	9150	9150	9150	9150	0
120	20230728	163500	167146210	9150	9150	9150	9150	0
121	20230728	163400	167146210	9150	9150	9150	9150	0
122	20230728	163300	167146210	9150	9150	9150	9150	601
123	20230728	163200	167146210	9150	9150	9150	9150	0
124	20230728	163100	167146210	9150	9150	9150	9150	0
125	20230728	163000	167146210	9150	9150	9150	9150	0
126	20230728	162900	167146210	9150	9150	9150	9150	0
127	20230728	162800	167146210	9150	9150	9150	9150	0
128	20230728	162700	167146210	9150	9150	9150	9150	0
129	20230728	162600	167146210	9150	9150	9150	9150	0
130	20230728	162500	167146210	9150	9150	9150	9150	0
131	20230728	162400	167146210	9150	9150	9150	9150	0
132	20230728	162300	167146210	9150	9150	9150	9150	0
133	20230728	162200	167146210	9150	9150	9150	9150	0
134	20230728	162100	167146210	9150	9150	9150	9150	0
135	20230728	162000	167146210	9150	9150	9150	9150	0
136	20230728	161900	167146210	9150	9150	9150	9150	0
137	20230728	161800	167146210	9150	9150	9150	9150	0
138	20230728	161700	167146210	9150	9150	9150	9150	0
139	20230728	161600	167146210	9150	9150	9150	9150	0
140	20230728	161500	167146210	9150	9150	9150	9150	0
141	20230728	161400	167146210	9150	9150	9150	9150	0
142	20230728	161300	167146210	9150	9150	9150	9150	0
143	20230728	161200	167146210	9150	9150	9150	9150	0
144	20230728	161100	167146210	9150	9150	9150	9150	0
145	20230728	161000	167146210	9150	9150	9150	9150	0
146	20230728	160900	167146210	9150	9150	9150	9150	0
147	20230728	160800	167146210	9150	9150	9150	9150	0
148	20230728	160700	167146210	9150	9150	9150	9150	0
149	20230728	160600	167146210	9150	9150	9150	9150	0
150	20230728	160500	167146210	9150	9150	9150	9150	0
151	20230728	160400	167146210	9150	9150	9150	9150	0
152	20230728	160300	167146210	9150	9150	9150	9150	601
153	20230728	160200	167146210	9150	9150	9150	9150	0
154	20230728	160100	167146210	9150	9150	9150	9150	0
155	20230728	160000	167146210	9150	9150	9150	9150	0
156	20230728	155900	167146210	9150	9150	9150	9150	0
157	20230728	155800	167146210	9150	9150	9150	9150	0
158	20230728	155700	167146210	9150	9150	9150	9150	0
159	20230728	155600	167146210	9150	9150	9150	9150	0
160	20230728	155500	167146210	9150	9150	9150	9150	0
161	20230728	155400	167146210	9150	9150	9150	9150	0
162	20230728	155300	167146210	9150	9150	9150	9150	0
163	20230728	155200	167146210	9150	9150	9150	9150	0
164	20230728	155100	167146210	9150	9150	9150	9150	0
165	20230728	155000	167146210	9150	9150	9150	9150	0
166	20230728	154900	167146210	9150	9150	9150	9150	0
167	20230728	154800	167146210	9150	9150	9150	9150	0
168	20230728	154700	167146210	9150	9150	9150	9150	0
169	20230728	154600	167146210	9150	9150	9150	9150	0
170	20230728	154500	167146210	9150	9150	9150	9150	0
171	20230728	154400	167146210	9150	9150	9150	9150	0
172	20230728	154300	167146210	9150	9150	9150	9150	0
173	20230728	154200	167146210	9150	9150	9150	9150	0
174	20230728	154100	167146210	9150	9150	9150	9150	0
175	20230728	154000	167146210	9150	9150	9150	9150	0
176	20230728	153900	167146210	9150	9150	9150	9150	0
177	20230728	153800	167146210	9150	9150	9150	9150	0
178	20230728	153700	167146210	9150	9150	9150	9150	0
179	20230728	153600	167146210	9150	9150	9150	9150	0
180	20230728	153500	167146210	9150	9150	9150	9150	0
181	20230728	153400	167146210	9150	9150	9150	9150	0
182	20230728	153300	167146210	9150	9150	9150	9150	601
183	20230728	153200	167146210	9150	9150	9150	9150	0
184	20230728	153100	167146210	9150	9150	9150	9150	0
185	20230728	153000	167146210	9150	9150	9150	9150	601
186	20230728	152900	161647060	9150	9150	9150	9150	0
187	20230728	152800	161647060	9150	9150	9150	9150	0
188	20230728	152700	161647060	9150	9150	9150	9150	0
189	20230728	152600	161647060	9150	9150	9150	9150	0
190	20230728	152500	161647060	9150	9150	9150	9150	0
191	20230728	152400	161647060	9150	9150	9150	9150	0
192	20230728	152300	161647060	9150	9150	9150	9150	0
193	20230728	152200	161647060	9150	9150	9150	9150	0
194	20230728	152100	161647060	9150	9150	9150	9150	0
195	20230728	152000	161647060	9150	9150	9150	9150	0
196	20230728	151900	161647060	9150	9150	9150	9150	0
197	20230728	151800	161647060	9150	9150	9150	9150	0
198	20230728	151700	161647060	9150	9150	9150	9150	93
199	20230728	151600	160796110	9110	9110	9110	9110	0
200	20230728	151500	160796110	9110	9110	9110	9110	0
201	20230728	151400	160796110	9110	9110	9110	9110	0
202	20230728	151300	160796110	9110	9110	9110	9110	0
203	20230728	151200	160796110	9110	9110	9110	9110	80
204	20230728	151100	160067310	9110	9110	9110	9110	0
205	20230728	151000	160067310	9110	9110	9110	9110	0
206	20230728	150900	160067310	9110	9140	9140	9110	759
207	20230728	150800	153148620	9110	9150	9150	9110	51
208	20230728	150700	152683430	9150	9150	9150	9150	0
209	20230728	150600	152683430	9150	9150	9150	9150	0
210	20230728	150500	152683430	9150	9150	9150	9150	0
211	20230728	150400	152683430	9150	9150	9150	9150	0
212	20230728	150300	152683430	9150	9150	9150	9150	100
213	20230728	150200	151768430	9150	9150	9150	9150	0
214	20230728	150100	151768430	9150	9150	9150	9150	0
215	20230728	150000	151768430	9150	9150	9150	9150	0
216	20230728	145900	151768430	9150	9150	9150	9150	0
217	20230728	145800	151768430	9150	9150	9150	9150	0
218	20230728	145700	151768430	9150	9150	9150	9150	173
219	20230728	145600	150185480	9150	9150	9150	9150	10
220	20230728	145500	150093980	9110	9110	9110	9110	0
221	20230728	145400	150093980	9110	9110	9110	9110	0
222	20230728	145300	150093980	9110	9110	9110	9110	0
223	20230728	145200	150093980	9110	9110	9110	9110	0
224	20230728	145100	150093980	9110	9110	9110	9110	0
225	20230728	145000	150093980	9110	9110	9110	9110	2
226	20230728	144900	150075760	9150	9140	9150	9110	101
227	20230728	144800	149154650	9140	9140	9140	9140	0
228	20230728	144700	149154650	9140	9140	9140	9140	0
229	20230728	144600	149154650	9140	9140	9140	9140	0
230	20230728	144500	149154650	9140	9140	9140	9140	0
231	20230728	144400	149154650	9140	9140	9140	9140	0
232	20230728	144300	149154650	9140	9140	9140	9140	54
233	20230728	144200	148661090	9140	9140	9140	9140	0
234	20230728	144100	148661090	9140	9140	9140	9140	0
235	20230728	144000	148661090	9140	9140	9140	9140	0
236	20230728	143900	148661090	9140	9140	9140	9140	0
237	20230728	143800	148661090	9140	9140	9140	9140	10
238	20230728	143700	148569690	9140	9140	9140	9140	0
239	20230728	143600	148569690	9140	9140	9140	9140	0
240	20230728	143500	148569690	9140	9140	9140	9140	0
241	20230728	143400	148569690	9140	9140	9140	9140	0
242	20230728	143300	148569690	9140	9140	9140	9140	0
243	20230728	143200	148569690	9140	9140	9140	9140	0
244	20230728	143100	148569690	9140	9140	9140	9140	0
245	20230728	143000	148569690	9140	9140	9140	9140	0
246	20230728	142900	148569690	9140	9140	9140	9140	0
247	20230728	142800	148569690	9140	9140	9140	9140	0
248	20230728	142700	148569690	9140	9140	9140	9140	0
249	20230728	142600	148569690	9140	9140	9140	9140	0
250	20230728	142500	148569690	9140	9140	9140	9140	0
251	20230728	142400	148569690	9140	9140	9140	9140	0
252	20230728	142300	148569690	9140	9140	9140	9140	0
253	20230728	142200	148569690	9140	9140	9140	9140	324
254	20230728	142100	145608330	9140	9140	9140	9140	206
255	20230728	142000	143725490	9100	9100	9100	9100	0
256	20230728	141900	143725490	9100	9100	9100	9100	200
257	20230728	141800	141905490	9100	9100	9100	9100	0
258	20230728	141700	141905490	9100	9100	9100	9100	0
259	20230728	141600	141905490	9100	9100	9100	9100	0
260	20230728	141500	141905490	9100	9100	9100	9100	0
261	20230728	141400	141905490	9100	9110	9110	9100	100
262	20230728	141300	140994920	9110	9110	9110	9110	6
263	20230728	141200	140940260	9110	9110	9110	9110	0
264	20230728	141100	140940260	9110	9120	9120	9110	250
265	20230728	141000	138662650	9120	9120	9120	9120	0
266	20230728	140900	138662650	9120	9120	9120	9120	0
267	20230728	140800	138662650	9120	9120	9120	9120	181
268	20230728	140700	137011930	9120	9120	9120	9120	1
269	20230728	140600	137002810	9120	9120	9120	9120	0
270	20230728	140500	137002810	9120	9120	9120	9120	0
271	20230728	140400	137002810	9120	9120	9120	9120	0
272	20230728	140300	137002810	9120	9130	9130	9120	72
273	20230728	140200	136346070	9120	9120	9120	9120	0
274	20230728	140100	136346070	9120	9120	9120	9120	0
275	20230728	140000	136346070	9120	9120	9120	9120	0
276	20230728	135900	136346070	9120	9120	9120	9120	0
277	20230728	135800	136346070	9120	9120	9120	9120	0
278	20230728	135700	136346070	9120	9120	9120	9120	0
279	20230728	135600	136346070	9120	9120	9120	9120	0
280	20230728	135500	136346070	9120	9120	9120	9120	0
281	20230728	135400	136346070	9120	9120	9120	9120	1
282	20230728	135300	136336950	9120	9130	9130	9120	110
283	20230728	135200	135333640	9140	9140	9140	9140	0
284	20230728	135100	135333640	9140	9140	9140	9140	0
285	20230728	135000	135333640	9140	9140	9140	9140	0
286	20230728	134900	135333640	9140	9140	9140	9140	0
287	20230728	134800	135333640	9140	9140	9140	9140	0
288	20230728	134700	135333640	9140	9140	9140	9140	0
289	20230728	134600	135333640	9140	9140	9140	9140	0
290	20230728	134500	135333640	9140	9140	9140	9140	0
291	20230728	134400	135333640	9140	9150	9150	9140	504
292	20230728	134300	130727020	9150	9150	9150	9150	1
293	20230728	134200	130717870	9150	9150	9150	9150	0
294	20230728	134100	130717870	9150	9150	9150	9150	0
295	20230728	134000	130717870	9150	9150	9150	9150	0
296	20230728	133900	130717870	9150	9160	9160	9150	123
297	20230728	133800	129592190	9160	9160	9160	9160	100
298	20230728	133700	128676190	9170	9170	9170	9170	0
299	20230728	133600	128676190	9170	9170	9170	9170	0
300	20230728	133500	128676190	9170	9170	9170	9170	0
301	20230728	133400	128676190	9170	9170	9170	9170	0
302	20230728	133300	128676190	9170	9170	9170	9170	0
303	20230728	133200	128676190	9170	9170	9170	9170	20
304	20230728	133100	128492790	9170	9170	9170	9170	89
305	20230728	133000	127676660	9180	9180	9180	9180	0
306	20230728	132900	127676660	9180	9180	9180	9180	0
307	20230728	132800	127676660	9180	9180	9180	9180	50
308	20230728	132700	127217660	9180	9180	9180	9180	0
309	20230728	132600	127217660	9180	9180	9180	9180	0
310	20230728	132500	127217660	9180	9180	9180	9180	0
311	20230728	132400	127217660	9180	9180	9180	9180	0
312	20230728	132300	127217660	9180	9180	9180	9180	0
313	20230728	132200	127217660	9180	9180	9180	9180	116
314	20230728	132100	126152780	9180	9180	9180	9180	0
315	20230728	132000	126152780	9180	9180	9180	9180	0
316	20230728	131900	126152780	9180	9180	9180	9180	0
317	20230728	131800	126152780	9180	9180	9180	9180	0
318	20230728	131700	126152780	9180	9180	9180	9180	0
319	20230728	131600	126152780	9180	9180	9180	9180	0
320	20230728	131500	126152780	9180	9180	9180	9180	54
321	20230728	131400	125657060	9190	9190	9190	9190	0
322	20230728	131300	125657060	9190	9190	9190	9190	0
323	20230728	131200	125657060	9190	9190	9190	9190	0
324	20230728	131100	125657060	9190	9190	9190	9190	0
325	20230728	131000	125657060	9190	9190	9190	9190	0
326	20230728	130900	125657060	9190	9190	9190	9190	0
327	20230728	130800	125657060	9190	9190	9190	9190	0
328	20230728	130700	125657060	9190	9190	9190	9190	0
329	20230728	130600	125657060	9190	9190	9190	9190	0
330	20230728	130500	125657060	9190	9190	9190	9190	17
331	20230728	130400	125500830	9140	9140	9140	9140	0
332	20230728	130300	125500830	9140	9150	9150	9140	50
333	20230728	130200	125043530	9150	9150	9150	9150	0
334	20230728	130100	125043530	9150	9150	9150	9150	0
335	20230728	130000	125043530	9150	9150	9150	9150	0
336	20230728	125900	125043530	9150	9150	9150	9150	0
337	20230728	125800	125043530	9150	9150	9150	9150	0
338	20230728	125700	125043530	9150	9150	9150	9150	0
339	20230728	125600	125043530	9150	9150	9150	9150	0
340	20230728	125500	125043530	9150	9150	9150	9150	0
341	20230728	125400	125043530	9150	9150	9150	9150	0
342	20230728	125300	125043530	9150	9150	9150	9150	0
343	20230728	125200	125043530	9150	9150	9150	9150	0
344	20230728	125100	125043530	9150	9150	9150	9150	0
345	20230728	125000	125043530	9150	9150	9150	9150	0
346	20230728	124900	125043530	9150	9150	9150	9150	0
347	20230728	124800	125043530	9150	9150	9150	9150	49
348	20230728	124700	124595180	9150	9150	9150	9150	0
349	20230728	124600	124595180	9150	9160	9160	9150	100
350	20230728	124500	123680140	9160	9160	9160	9160	0
351	20230728	124400	123680140	9160	9160	9160	9160	0
352	20230728	124300	123680140	9160	9160	9160	9160	0
353	20230728	124200	123680140	9160	9160	9160	9160	0
354	20230728	124100	123680140	9160	9160	9160	9160	0
355	20230728	124000	123680140	9160	9170	9170	9160	18
356	20230728	123900	123515240	9210	9210	9210	9210	0
357	20230728	123800	123515240	9210	9210	9210	9210	0
358	20230728	123700	123515240	9210	9210	9210	9210	0
359	20230728	123600	123515240	9210	9210	9210	9210	0
360	20230728	123500	123515240	9210	9210	9210	9210	14
361	20230728	123400	123386300	9210	9210	9210	9210	51
362	20230728	123300	122916590	9210	9210	9210	9210	0
363	20230728	123200	122916590	9210	9210	9210	9210	0
364	20230728	123100	122916590	9210	9210	9210	9210	0
365	20230728	123000	122916590	9210	9210	9210	9210	100
366	20230728	122900	121995590	9200	9200	9200	9200	0
367	20230728	122800	121995590	9200	9200	9200	9200	200
368	20230728	122700	120155590	9200	9200	9200	9200	578
369	20230728	122600	114837990	9200	9200	9200	9200	127
370	20230728	122500	113669590	9200	9200	9200	9200	155
371	20230728	122400	112243590	9200	9190	9200	9190	656
372	20230728	122300	106209370	9180	9180	9180	9180	0
373	20230728	122200	106209370	9180	9180	9190	9180	491
374	20230728	122100	101697390	9180	9180	9180	9180	32
375	20230728	122000	101403630	9150	9150	9150	9150	0
376	20230728	121900	101403630	9150	9150	9150	9150	891
377	20230728	121800	93250980	9140	9140	9140	9140	47
378	20230728	121700	92821400	9120	9120	9120	9120	0
379	20230728	121600	92821400	9120	9120	9120	9120	0
380	20230728	121500	92821400	9120	9120	9120	9120	0
381	20230728	121400	92821400	9120	9120	9120	9120	5
382	20230728	121300	92775800	9110	9110	9110	9110	0
383	20230728	121200	92775800	9110	9110	9110	9110	0
384	20230728	121100	92775800	9110	9110	9110	9110	0
385	20230728	121000	92775800	9110	9110	9110	9110	0
386	20230728	120900	92775800	9110	9110	9110	9110	0
387	20230728	120800	92775800	9110	9110	9110	9110	0
388	20230728	120700	92775800	9110	9110	9110	9110	0
389	20230728	120600	92775800	9110	9110	9110	9110	0
390	20230728	120500	92775800	9110	9110	9110	9110	40
391	20230728	120400	92411400	9100	9100	9100	9100	0
392	20230728	120300	92411400	9100	9100	9100	9100	0
393	20230728	120200	92411400	9100	9100	9100	9100	1
394	20230728	120100	92402300	9100	9110	9110	9100	20
395	20230728	120000	92220150	9100	9110	9110	9100	413
396	20230728	115900	88461820	9100	9100	9100	9100	0
397	20230728	115800	88461820	9100	9100	9100	9100	0
398	20230728	115700	88461820	9100	9100	9100	9100	5
399	20230728	115600	88416320	9110	9110	9110	9110	0
400	20230728	115500	88416320	9110	9110	9110	9110	0
401	20230728	115400	88416320	9110	9110	9110	9110	0
402	20230728	115300	88416320	9110	9110	9110	9110	0
403	20230728	115200	88416320	9110	9110	9110	9110	0
404	20230728	115100	88416320	9110	9110	9110	9110	0
405	20230728	115000	88416320	9110	9110	9110	9110	0
406	20230728	114900	88416320	9110	9110	9110	9110	104
407	20230728	114800	87468880	9150	9150	9150	9150	0
408	20230728	114700	87468880	9150	9150	9150	9150	0
409	20230728	114600	87468880	9150	9150	9150	9150	61
410	20230728	114500	86910730	9150	9150	9150	9150	30
411	20230728	114400	86636230	9150	9150	9150	9150	0
412	20230728	114300	86636230	9150	9150	9150	9150	0
413	20230728	114200	86636230	9150	9150	9150	9150	0
414	20230728	114100	86636230	9150	9150	9150	9150	0
415	20230728	114000	86636230	9150	9150	9150	9150	0
416	20230728	113900	86636230	9150	9150	9150	9150	10
417	20230728	113800	86544730	9150	9150	9150	9150	0
418	20230728	113700	86544730	9150	9150	9150	9150	0
419	20230728	113600	86544730	9150	9150	9150	9150	0
420	20230728	113500	86544730	9150	9150	9150	9150	0
421	20230728	113400	86544730	9150	9150	9150	9150	0
422	20230728	113300	86544730	9150	9150	9150	9150	0
423	20230728	113200	86544730	9150	9150	9150	9150	100
424	20230728	113100	85629730	9150	9150	9150	9150	0
425	20230728	113000	85629730	9150	9150	9150	9150	0
426	20230728	112900	85629730	9150	9150	9150	9150	43
427	20230728	112800	85236280	9170	9170	9170	9170	0
428	20230728	112700	85236280	9170	9170	9170	9170	0
429	20230728	112600	85236280	9170	9170	9170	9170	30
430	20230728	112500	84961180	9170	9170	9170	9170	0
431	20230728	112400	84961180	9170	9170	9170	9170	0
432	20230728	112300	84961180	9170	9170	9170	9170	0
433	20230728	112200	84961180	9170	9170	9170	9170	0
434	20230728	112100	84961180	9170	9170	9170	9170	3
435	20230728	112000	84933670	9170	9170	9170	9170	0
436	20230728	111900	84933670	9170	9170	9170	9170	0
437	20230728	111800	84933670	9170	9170	9170	9170	0
438	20230728	111700	84933670	9170	9170	9170	9170	50
439	20230728	111600	84475170	9180	9170	9180	9170	56
440	20230728	111500	83961110	9180	9180	9180	9180	42
441	20230728	111400	83575550	9170	9170	9170	9170	66
442	20230728	111300	82970330	9170	9170	9170	9170	10
443	20230728	111200	82878630	9170	9170	9170	9170	0
444	20230728	111100	82878630	9170	9160	9170	9160	176
445	20230728	111000	81265480	9150	9150	9150	9150	0
446	20230728	110900	81265480	9150	9150	9150	9150	0
447	20230728	110800	81265480	9150	9150	9150	9150	152
448	20230728	110700	79874680	9150	9150	9150	9150	148
449	20230728	110600	78520480	9150	9150	9150	9150	0
450	20230728	110500	78520480	9150	9150	9150	9150	142
451	20230728	110400	77221180	9150	9150	9150	9150	20
452	20230728	110300	77038180	9150	9150	9150	9150	0
453	20230728	110200	77038180	9150	9150	9150	9150	0
454	20230728	110100	77038180	9150	9150	9150	9150	0
455	20230728	110000	77038180	9150	9140	9150	9140	100
456	20230728	105900	76123280	9140	9140	9140	9140	0
457	20230728	105800	76123280	9140	9140	9140	9140	82
458	20230728	105700	75373800	9100	9100	9100	9100	0
459	20230728	105600	75373800	9100	9100	9100	9100	0
460	20230728	105500	75373800	9100	9130	9130	9100	400
461	20230728	105400	71724800	9130	9130	9130	9130	0
462	20230728	105300	71724800	9130	9130	9130	9130	0
463	20230728	105200	71724800	9130	9130	9130	9130	0
464	20230728	105100	71724800	9130	9130	9130	9130	0
465	20230728	105000	71724800	9130	9130	9130	9130	0
466	20230728	104900	71724800	9130	9130	9130	9130	51
467	20230728	104800	71259170	9130	9130	9130	9130	0
468	20230728	104700	71259170	9130	9130	9130	9130	101
469	20230728	104600	70337040	9130	9130	9130	9130	3
470	20230728	104500	70309650	9130	9130	9130	9130	0
471	20230728	104400	70309650	9130	9130	9130	9130	16
472	20230728	104300	70163570	9140	9140	9140	9140	0
473	20230728	104200	70163570	9140	9140	9140	9140	8
474	20230728	104100	70090450	9100	9100	9100	9100	0
475	20230728	104000	70090450	9100	9100	9100	9100	0
476	20230728	103900	70090450	9100	9100	9100	9100	1
477	20230728	103800	70081350	9100	9100	9100	9100	0
478	20230728	103700	70081350	9100	9100	9100	9100	0
479	20230728	103600	70081350	9100	9100	9100	9100	0
480	20230728	103500	70081350	9100	9100	9100	9100	5
481	20230728	103400	70035850	9100	9100	9100	9100	0
482	20230728	103300	70035850	9100	9100	9100	9100	0
483	20230728	103200	70035850	9100	9100	9100	9100	0
484	20230728	103100	70035850	9100	9100	9100	9100	3
485	20230728	103000	70008550	9120	9120	9120	9120	694
486	20230728	102900	63679270	9100	9100	9100	9100	1
487	20230728	102800	63670170	9120	9120	9120	9120	0
488	20230728	102700	63670170	9120	9120	9120	9120	49
489	20230728	102600	63223290	9120	9120	9120	9120	0
490	20230728	102500	63223290	9120	9120	9120	9120	33
491	20230728	102400	62922330	9120	9120	9120	9120	3
492	20230728	102300	62894970	9120	9100	9120	9100	34
493	20230728	102200	62585450	9090	9090	9090	9090	0
494	20230728	102100	62585450	9090	9090	9090	9090	27
495	20230728	102000	62340020	9080	9080	9080	9080	0
496	20230728	101900	62340020	9080	9080	9080	9080	56
497	20230728	101800	61831540	9080	9080	9080	9080	10
498	20230728	101700	61740740	9080	9080	9080	9080	0
499	20230728	101600	61740740	9080	9080	9080	9080	0
500	20230728	101500	61740740	9080	9080	9080	9080	0
501	20230728	101400	61740740	9080	9080	9080	9080	0
502	20230728	101300	61740740	9080	9080	9080	9080	0
503	20230728	101200	61740740	9080	9080	9080	9080	8
504	20230728	101100	61668100	9080	9080	9080	9080	0
505	20230728	101000	61668100	9080	9080	9080	9080	1
506	20230728	100900	61659020	9080	9080	9080	9080	0
507	20230728	100800	61659020	9080	9040	9080	9040	105
508	20230728	100700	60708820	9030	9030	9030	9030	0
509	20230728	100600	60708820	9030	9030	9030	9030	144
510	20230728	100500	59408500	9030	9030	9030	9030	105
511	20230728	100400	58460350	9020	9020	9020	9020	0
512	20230728	100300	58460350	9020	9020	9020	9020	0
513	20230728	100200	58460350	9020	9020	9020	9020	0
514	20230728	100100	58460350	9020	9020	9020	9020	0
515	20230728	100000	58460350	9020	9020	9020	9020	359
516	20230728	095900	55222170	9000	9000	9000	9000	0
517	20230728	095800	55222170	9000	9000	9000	9000	0
518	20230728	095700	55222170	9000	9000	9000	9000	0
519	20230728	095600	55222170	9000	9000	9000	9000	0
520	20230728	095500	55222170	9000	9000	9000	9000	30
521	20230728	095400	54952170	8990	8990	8990	8990	0
522	20230728	095300	54952170	8990	8990	8990	8990	0
523	20230728	095200	54952170	8990	8990	8990	8990	21
524	20230728	095100	54763380	8990	8990	8990	8990	180
525	20230728	095000	53145180	8990	8990	8990	8990	0
526	20230728	094900	53145180	8990	8990	8990	8990	0
527	20230728	094800	53145180	8990	8990	8990	8990	0
528	20230728	094700	53145180	8990	8990	8990	8990	0
529	20230728	094600	53145180	8990	8990	8990	8990	30
530	20230728	094500	52875480	8980	8980	8980	8980	0
531	20230728	094400	52875480	8980	8980	8980	8980	0
532	20230728	094300	52875480	8980	8980	8980	8980	0
533	20230728	094200	52875480	8980	9000	9000	8980	700
534	20230728	094100	46586460	8980	9010	9010	8980	500
535	20230728	094000	42091990	9010	9010	9010	9010	0
536	20230728	093900	42091990	9010	9010	9010	9010	0
537	20230728	093800	42091990	9010	9010	9010	9010	1
538	20230728	093700	42082980	9020	9020	9020	9020	535
539	20230728	093600	37257280	9030	9070	9070	9030	10
540	20230728	093500	37166940	9070	9080	9080	9070	21
541	20230728	093400	36976270	9080	9080	9080	9080	0
542	20230728	093300	36976270	9080	9080	9080	9080	0
543	20230728	093200	36976270	9080	9080	9080	9080	0
544	20230728	093100	36976270	9080	9080	9080	9080	2
545	20230728	093000	36958110	9080	9080	9080	9080	7
546	20230728	092900	36894550	9080	9080	9080	9080	0
547	20230728	092800	36894550	9080	9080	9080	9080	5
548	20230728	092700	36849150	9080	9080	9080	9080	0
549	20230728	092600	36849150	9080	9080	9080	9080	1
550	20230728	092500	36840070	9080	9050	9080	9050	339
551	20230728	092400	33763360	9040	9020	9040	9020	5
552	20230728	092300	33718180	9020	9020	9020	9020	0
553	20230728	092200	33718180	9020	8980	9020	8980	340
554	20230728	092100	30661900	8980	8980	8980	8980	0
555	20230728	092000	30661900	8980	8980	8980	8980	1
556	20230728	091900	30652920	8980	8980	8980	8980	109
557	20230728	091800	29674100	8990	8990	8990	8990	0
558	20230728	091700	29674100	8990	8990	8990	8990	0
559	20230728	091600	29674100	8990	9010	9010	8990	172
560	20230728	091500	28125920	9010	9010	9010	9010	59
561	20230728	091400	27594330	9010	9010	9010	9010	1
562	20230728	091300	27585320	9000	9000	9000	9000	0
563	20230728	091200	27585320	9000	9000	9000	9000	3
564	20230728	091100	27558320	8980	8960	8980	8870	460
565	20230728	091000	23455660	8960	8960	8960	8960	0
566	20230728	090900	23455660	8960	8960	8960	8960	40
567	20230728	090800	23097260	8960	8960	8960	8960	2
568	20230728	090700	23079340	8960	8960	8960	8960	75
569	20230728	090600	22407340	8900	8900	8900	8900	0
570	20230728	090500	22407340	8900	8900	8900	8900	55
571	20230728	090400	21917840	8950	8920	8950	8920	67
572	20230728	090300	21319860	8830	8930	8930	8830	977
573	20230728	090200	12663670	8930	8890	8930	8880	189
574	20230728	090100	10984550	8890	8900	8900	8890	262
575	20230728	090000	8653850	8890	8860	9100	8860	974