KissMeData/004090/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	183900	297649180	9730	9730	9730	9730	726
3	20230728	183800	297649180	9730	9730	9730	9730	0
4	20230728	183700	297649180	9730	9730	9730	9730	0
5	20230728	183600	297649180	9730	9730	9730	9730	0
6	20230728	183500	297649180	9730	9730	9730	9730	0
7	20230728	183400	297649180	9730	9730	9730	9730	0
8	20230728	183300	297649180	9730	9730	9730	9730	0
9	20230728	183200	297649180	9730	9730	9730	9730	0
10	20230728	183100	297649180	9730	9730	9730	9730	0
11	20230728	183000	297649180	9730	9730	9730	9730	0
12	20230728	182900	297649180	9730	9730	9730	9730	0
13	20230728	182800	297649180	9730	9730	9730	9730	0
14	20230728	182700	297649180	9730	9730	9730	9730	0
15	20230728	182600	297649180	9730	9730	9730	9730	0
16	20230728	182500	297649180	9730	9730	9730	9730	0
17	20230728	182400	297649180	9730	9730	9730	9730	0
18	20230728	182300	297649180	9730	9730	9730	9730	0
19	20230728	182200	297649180	9730	9730	9730	9730	0
20	20230728	182100	297649180	9730	9730	9730	9730	0
21	20230728	182000	297649180	9730	9730	9730	9730	0
22	20230728	181900	297649180	9730	9730	9730	9730	0
23	20230728	181800	297649180	9730	9730	9730	9730	0
24	20230728	181700	297649180	9730	9730	9730	9730	0
25	20230728	181600	297649180	9730	9730	9730	9730	0
26	20230728	181500	297649180	9730	9730	9730	9730	0
27	20230728	181400	297649180	9730	9730	9730	9730	0
28	20230728	181300	297649180	9730	9730	9730	9730	0
29	20230728	181200	297649180	9730	9730	9730	9730	0
30	20230728	181100	297649180	9730	9730	9730	9730	0
31	20230728	181000	297649180	9730	9730	9730	9730	0
32	20230728	180900	297649180	9730	9730	9730	9730	726
33	20230728	180800	297649180	9730	9730	9730	9730	0
34	20230728	180700	297649180	9730	9730	9730	9730	0
35	20230728	180600	297649180	9730	9730	9730	9730	0
36	20230728	180500	297649180	9730	9730	9730	9730	0
37	20230728	180400	297649180	9730	9730	9730	9730	0
38	20230728	180300	297649180	9730	9730	9730	9730	0
39	20230728	180200	297649180	9730	9730	9730	9730	0
40	20230728	180100	297649180	9730	9730	9730	9730	0
41	20230728	180000	297649180	9730	9730	9730	9730	0
42	20230728	175900	297649180	9730	9730	9730	9730	0
43	20230728	175800	297649180	9730	9730	9730	9730	0
44	20230728	175700	297649180	9730	9730	9730	9730	0
45	20230728	175600	297649180	9730	9730	9730	9730	0
46	20230728	175500	297649180	9730	9730	9730	9730	0
47	20230728	175400	297649180	9730	9730	9730	9730	0
48	20230728	175300	297649180	9730	9730	9730	9730	0
49	20230728	175200	297649180	9730	9730	9730	9730	0
50	20230728	175100	297649180	9730	9730	9730	9730	0
51	20230728	175000	297649180	9730	9730	9730	9730	0
52	20230728	174900	297649180	9730	9730	9730	9730	0
53	20230728	174800	297649180	9730	9730	9730	9730	0
54	20230728	174700	297649180	9730	9730	9730	9730	0
55	20230728	174600	297649180	9730	9730	9730	9730	0
56	20230728	174500	297649180	9730	9730	9730	9730	0
57	20230728	174400	297649180	9730	9730	9730	9730	0
58	20230728	174300	297649180	9730	9730	9730	9730	0
59	20230728	174200	297649180	9730	9730	9730	9730	0
60	20230728	174100	297649180	9730	9730	9730	9730	0
61	20230728	174000	297649180	9730	9730	9730	9730	0
62	20230728	173900	297649180	9730	9730	9730	9730	726
63	20230728	173800	297649180	9730	9730	9730	9730	0
64	20230728	173700	297649180	9730	9730	9730	9730	0
65	20230728	173600	297649180	9730	9730	9730	9730	0
66	20230728	173500	297649180	9730	9730	9730	9730	0
67	20230728	173400	297649180	9730	9730	9730	9730	0
68	20230728	173300	297649180	9730	9730	9730	9730	0
69	20230728	173200	297649180	9730	9730	9730	9730	0
70	20230728	173100	297649180	9730	9730	9730	9730	0
71	20230728	173000	297649180	9730	9730	9730	9730	0
72	20230728	172900	297649180	9730	9730	9730	9730	0
73	20230728	172800	297649180	9730	9730	9730	9730	0
74	20230728	172700	297649180	9730	9730	9730	9730	0
75	20230728	172600	297649180	9730	9730	9730	9730	0
76	20230728	172500	297649180	9730	9730	9730	9730	0
77	20230728	172400	297649180	9730	9730	9730	9730	0
78	20230728	172300	297649180	9730	9730	9730	9730	0
79	20230728	172200	297649180	9730	9730	9730	9730	0
80	20230728	172100	297649180	9730	9730	9730	9730	0
81	20230728	172000	297649180	9730	9730	9730	9730	0
82	20230728	171900	297649180	9730	9730	9730	9730	0
83	20230728	171800	297649180	9730	9730	9730	9730	0
84	20230728	171700	297649180	9730	9730	9730	9730	0
85	20230728	171600	297649180	9730	9730	9730	9730	0
86	20230728	171500	297649180	9730	9730	9730	9730	0
87	20230728	171400	297649180	9730	9730	9730	9730	0
88	20230728	171300	297649180	9730	9730	9730	9730	0
89	20230728	171200	297649180	9730	9730	9730	9730	0
90	20230728	171100	297649180	9730	9730	9730	9730	0
91	20230728	171000	297649180	9730	9730	9730	9730	0
92	20230728	170900	297649180	9730	9730	9730	9730	726
93	20230728	170800	297649180	9730	9730	9730	9730	0
94	20230728	170700	297649180	9730	9730	9730	9730	0
95	20230728	170600	297649180	9730	9730	9730	9730	0
96	20230728	170500	297649180	9730	9730	9730	9730	0
97	20230728	170400	297649180	9730	9730	9730	9730	0
98	20230728	170300	297649180	9730	9730	9730	9730	0
99	20230728	170200	297649180	9730	9730	9730	9730	0
100	20230728	170100	297649180	9730	9730	9730	9730	0
101	20230728	170000	297649180	9730	9730	9730	9730	0
102	20230728	165900	297649180	9730	9730	9730	9730	0
103	20230728	165800	297649180	9730	9730	9730	9730	0
104	20230728	165700	297649180	9730	9730	9730	9730	0
105	20230728	165600	297649180	9730	9730	9730	9730	0
106	20230728	165500	297649180	9730	9730	9730	9730	0
107	20230728	165400	297649180	9730	9730	9730	9730	0
108	20230728	165300	297649180	9730	9730	9730	9730	0
109	20230728	165200	297649180	9730	9730	9730	9730	0
110	20230728	165100	297649180	9730	9730	9730	9730	0
111	20230728	165000	297649180	9730	9730	9730	9730	0
112	20230728	164900	297649180	9730	9730	9730	9730	0
113	20230728	164800	297649180	9730	9730	9730	9730	0
114	20230728	164700	297649180	9730	9730	9730	9730	0
115	20230728	164600	297649180	9730	9730	9730	9730	0
116	20230728	164500	297649180	9730	9730	9730	9730	0
117	20230728	164400	297649180	9730	9730	9730	9730	0
118	20230728	164300	297649180	9730	9730	9730	9730	0
119	20230728	164200	297649180	9730	9730	9730	9730	0
120	20230728	164100	297649180	9730	9730	9730	9730	0
121	20230728	164000	297649180	9730	9730	9730	9730	0
122	20230728	163900	297649180	9730	9730	9730	9730	726
123	20230728	163800	297649180	9730	9730	9730	9730	0
124	20230728	163700	297649180	9730	9730	9730	9730	0
125	20230728	163600	297649180	9730	9730	9730	9730	0
126	20230728	163500	297649180	9730	9730	9730	9730	0
127	20230728	163400	297649180	9730	9730	9730	9730	0
128	20230728	163300	297649180	9730	9730	9730	9730	0
129	20230728	163200	297649180	9730	9730	9730	9730	0
130	20230728	163100	297649180	9730	9730	9730	9730	0
131	20230728	163000	297649180	9730	9730	9730	9730	0
132	20230728	162900	297649180	9730	9730	9730	9730	0
133	20230728	162800	297649180	9730	9730	9730	9730	0
134	20230728	162700	297649180	9730	9730	9730	9730	0
135	20230728	162600	297649180	9730	9730	9730	9730	0
136	20230728	162500	297649180	9730	9730	9730	9730	0
137	20230728	162400	297649180	9730	9730	9730	9730	0
138	20230728	162300	297649180	9730	9730	9730	9730	0
139	20230728	162200	297649180	9730	9730	9730	9730	0
140	20230728	162100	297649180	9730	9730	9730	9730	0
141	20230728	162000	297649180	9730	9730	9730	9730	0
142	20230728	161900	297649180	9730	9730	9730	9730	0
143	20230728	161800	297649180	9730	9730	9730	9730	0
144	20230728	161700	297649180	9730	9730	9730	9730	0
145	20230728	161600	297649180	9730	9730	9730	9730	0
146	20230728	161500	297649180	9730	9730	9730	9730	0
147	20230728	161400	297649180	9730	9730	9730	9730	0
148	20230728	161300	297649180	9730	9730	9730	9730	0
149	20230728	161200	297649180	9730	9730	9730	9730	0
150	20230728	161100	297649180	9730	9730	9730	9730	0
151	20230728	161000	297649180	9730	9730	9730	9730	0
152	20230728	160900	297649180	9730	9730	9730	9730	726
153	20230728	160800	297649180	9730	9730	9730	9730	0
154	20230728	160700	297649180	9730	9730	9730	9730	0
155	20230728	160600	297649180	9730	9730	9730	9730	0
156	20230728	160500	297649180	9730	9730	9730	9730	0
157	20230728	160400	297649180	9730	9730	9730	9730	0
158	20230728	160300	297649180	9730	9730	9730	9730	0
159	20230728	160200	297649180	9730	9730	9730	9730	0
160	20230728	160100	297649180	9730	9730	9730	9730	0
161	20230728	160000	297649180	9730	9730	9730	9730	0
162	20230728	155900	297649180	9730	9730	9730	9730	0
163	20230728	155800	297649180	9730	9730	9730	9730	0
164	20230728	155700	297649180	9730	9730	9730	9730	0
165	20230728	155600	297649180	9730	9730	9730	9730	0
166	20230728	155500	297649180	9730	9730	9730	9730	0
167	20230728	155400	297649180	9730	9730	9730	9730	0
168	20230728	155300	297649180	9730	9730	9730	9730	0
169	20230728	155200	297649180	9730	9730	9730	9730	0
170	20230728	155100	297649180	9730	9730	9730	9730	0
171	20230728	155000	297649180	9730	9730	9730	9730	0
172	20230728	154900	297649180	9730	9730	9730	9730	0
173	20230728	154800	297649180	9730	9730	9730	9730	0
174	20230728	154700	297649180	9730	9730	9730	9730	0
175	20230728	154600	297649180	9730	9730	9730	9730	0
176	20230728	154500	297649180	9730	9730	9730	9730	0
177	20230728	154400	297649180	9730	9730	9730	9730	0
178	20230728	154300	297649180	9730	9730	9730	9730	0
179	20230728	154200	297649180	9730	9730	9730	9730	0
180	20230728	154100	297649180	9730	9730	9730	9730	0
181	20230728	154000	297649180	9730	9730	9730	9730	0
182	20230728	153900	297649180	9730	9730	9730	9730	726
183	20230728	153800	297649180	9730	9730	9730	9730	0
184	20230728	153700	297649180	9730	9730	9730	9730	0
185	20230728	153600	297649180	9730	9730	9730	9730	0
186	20230728	153500	297649180	9730	9730	9730	9730	0
187	20230728	153400	297649180	9730	9730	9730	9730	0
188	20230728	153300	297649180	9730	9730	9730	9730	0
189	20230728	153200	297649180	9730	9730	9730	9730	0
190	20230728	153100	297649180	9730	9730	9730	9730	0
191	20230728	153000	297649180	9730	9730	9730	9730	726
192	20230728	152900	290585200	9790	9790	9790	9790	0
193	20230728	152800	290585200	9790	9790	9790	9790	0
194	20230728	152700	290585200	9790	9790	9790	9790	0
195	20230728	152600	290585200	9790	9790	9790	9790	0
196	20230728	152500	290585200	9790	9790	9790	9790	0
197	20230728	152400	290585200	9790	9790	9790	9790	0
198	20230728	152300	290585200	9790	9790	9790	9790	0
199	20230728	152200	290585200	9790	9790	9790	9790	0
200	20230728	152100	290585200	9790	9790	9790	9790	0
201	20230728	152000	290585200	9790	9790	9790	9790	0
202	20230728	151900	290585200	9790	9790	9790	9790	44
203	20230728	151800	290154440	9750	9750	9750	9750	0
204	20230728	151700	290154440	9750	9750	9750	9750	0
205	20230728	151600	290154440	9750	9750	9750	9750	2
206	20230728	151500	290134940	9790	9780	9800	9780	96
207	20230728	151400	289195170	9800	9800	9800	9800	0
208	20230728	151300	289195170	9800	9800	9800	9800	0
209	20230728	151200	289195170	9800	9800	9800	9800	50
210	20230728	151100	288705170	9800	9800	9800	9800	1
211	20230728	151000	288695370	9750	9750	9750	9750	68
212	20230728	150900	288032370	9720	9720	9720	9720	100
213	20230728	150800	287060370	9720	9720	9720	9720	0
214	20230728	150700	287060370	9720	9720	9720	9720	0
215	20230728	150600	287060370	9720	9720	9720	9720	0
216	20230728	150500	287060370	9720	9730	9730	9720	10
217	20230728	150400	286963160	9820	9820	9820	9820	1
218	20230728	150300	286953340	9830	9740	9830	9740	1000
219	20230728	150200	277143410	9740	9740	9740	9740	0
220	20230728	150100	277143410	9740	9740	9740	9740	0
221	20230728	150000	277143410	9740	9740	9740	9740	0
222	20230728	145900	277143410	9740	9740	9740	9740	0
223	20230728	145800	277143410	9740	9740	9740	9740	1
224	20230728	145700	277133670	9700	9700	9700	9700	21
225	20230728	145600	276929970	9700	9700	9700	9700	0
226	20230728	145500	276929970	9700	9700	9700	9700	0
227	20230728	145400	276929970	9700	9700	9700	9700	0
228	20230728	145300	276929970	9700	9700	9700	9700	32
229	20230728	145200	276619570	9700	9700	9700	9700	0
230	20230728	145100	276619570	9700	9700	9700	9700	0
231	20230728	145000	276619570	9700	9700	9700	9700	0
232	20230728	144900	276619570	9700	9700	9700	9700	10
233	20230728	144800	276522570	9750	9750	9750	9750	0
234	20230728	144700	276522570	9750	9750	9750	9750	0
235	20230728	144600	276522570	9750	9750	9750	9750	1
236	20230728	144500	276512820	9690	9690	9690	9690	4
237	20230728	144400	276474060	9680	9680	9680	9680	0
238	20230728	144300	276474060	9680	9680	9680	9680	0
239	20230728	144200	276474060	9680	9680	9680	9680	0
240	20230728	144100	276474060	9680	9680	9680	9680	0
241	20230728	144000	276474060	9680	9680	9680	9680	0
242	20230728	143900	276474060	9680	9680	9680	9680	0
243	20230728	143800	276474060	9680	9680	9680	9680	0
244	20230728	143700	276474060	9680	9680	9680	9680	0
245	20230728	143600	276474060	9680	9680	9680	9680	0
246	20230728	143500	276474060	9680	9680	9680	9680	0
247	20230728	143400	276474060	9680	9690	9690	9680	45
248	20230728	143300	276038450	9680	9680	9680	9680	0
249	20230728	143200	276038450	9680	9680	9680	9680	0
250	20230728	143100	276038450	9680	9680	9680	9680	0
251	20230728	143000	276038450	9680	9680	9680	9680	0
252	20230728	142900	276038450	9680	9680	9680	9680	100
253	20230728	142800	275070450	9690	9690	9690	9690	0
254	20230728	142700	275070450	9690	9690	9690	9690	0
255	20230728	142600	275070450	9690	9690	9690	9690	0
256	20230728	142500	275070450	9690	9690	9690	9690	6
257	20230728	142400	275012310	9690	9690	9690	9690	30
258	20230728	142300	274721610	9770	9690	9770	9690	6
259	20230728	142200	274663390	9690	9770	9770	9690	11
260	20230728	142100	274556720	9770	9770	9770	9770	0
261	20230728	142000	274556720	9770	9770	9770	9770	0
262	20230728	141900	274556720	9770	9770	9770	9770	1
263	20230728	141800	274546950	9770	9730	9770	9730	651
264	20230728	141700	268199300	9680	9680	9680	9680	100
265	20230728	141600	267231300	9730	9730	9730	9730	7
266	20230728	141500	267163190	9680	9680	9680	9680	0
267	20230728	141400	267163190	9680	9680	9680	9680	0
268	20230728	141300	267163190	9680	9710	9710	9680	961
269	20230728	141200	257860520	9730	9730	9730	9730	1
270	20230728	141100	257850790	9750	9750	9750	9750	0
271	20230728	141000	257850790	9750	9750	9750	9750	0
272	20230728	140900	257850790	9750	9750	9750	9750	0
273	20230728	140800	257850790	9750	9750	9750	9750	0
274	20230728	140700	257850790	9750	9750	9750	9750	0
275	20230728	140600	257850790	9750	9750	9750	9750	0
276	20230728	140500	257850790	9750	9750	9750	9750	0
277	20230728	140400	257850790	9750	9750	9750	9750	0
278	20230728	140300	257850790	9750	9750	9750	9750	503
279	20230728	140200	252946540	9750	9750	9750	9750	225
280	20230728	140100	250752790	9760	9760	9760	9760	0
281	20230728	140000	250752790	9760	9760	9760	9760	0
282	20230728	135900	250752790	9760	9760	9760	9760	53
283	20230728	135800	250235510	9760	9760	9760	9760	0
284	20230728	135700	250235510	9760	9760	9760	9760	0
285	20230728	135600	250235510	9760	9760	9760	9760	0
286	20230728	135500	250235510	9760	9760	9760	9760	0
287	20230728	135400	250235510	9760	9760	9760	9760	2
288	20230728	135300	250215990	9750	9750	9750	9750	0
289	20230728	135200	250215990	9750	9750	9750	9750	0
290	20230728	135100	250215990	9750	9750	9750	9750	0
291	20230728	135000	250215990	9750	9750	9750	9750	51
292	20230728	134900	249718740	9770	9770	9770	9770	0
293	20230728	134800	249718740	9770	9770	9770	9770	0
294	20230728	134700	249718740	9770	9770	9770	9770	0
295	20230728	134600	249718740	9770	9770	9770	9770	17
296	20230728	134500	249552650	9860	9820	9860	9820	1100
297	20230728	134400	238708330	9860	9860	9860	9860	0
298	20230728	134300	238708330	9860	9750	9860	9750	1000
299	20230728	134200	228911550	9750	9730	9750	9730	1260
300	20230728	134100	216627630	9750	9750	9750	9750	0
301	20230728	134000	216627630	9750	9750	9750	9750	0
302	20230728	133900	216627630	9750	9750	9750	9750	1
303	20230728	133800	216617880	9750	9750	9750	9750	0
304	20230728	133700	216617880	9750	9750	9750	9750	19
305	20230728	133600	216432630	9740	9740	9740	9740	0
306	20230728	133500	216432630	9740	9740	9740	9740	0
307	20230728	133400	216432630	9740	9740	9740	9740	0
308	20230728	133300	216432630	9740	9740	9740	9740	0
309	20230728	133200	216432630	9740	9740	9740	9740	0
310	20230728	133100	216432630	9740	9740	9740	9740	0
311	20230728	133000	216432630	9740	9740	9740	9740	0
312	20230728	132900	216432630	9740	9740	9740	9740	0
313	20230728	132800	216432630	9740	9740	9740	9740	0
314	20230728	132700	216432630	9740	9740	9740	9740	10
315	20230728	132600	216335230	9740	9740	9740	9740	0
316	20230728	132500	216335230	9740	9740	9740	9740	0
317	20230728	132400	216335230	9740	9740	9740	9740	0
318	20230728	132300	216335230	9740	9750	9750	9740	17
319	20230728	132200	216169550	9740	9740	9740	9740	63
320	20230728	132100	215555930	9740	9740	9740	9740	961
321	20230728	132000	206195790	9740	9740	9740	9740	0
322	20230728	131900	206195790	9740	9740	9740	9740	0
323	20230728	131800	206195790	9740	9740	9740	9740	0
324	20230728	131700	206195790	9740	9740	9740	9740	0
325	20230728	131600	206195790	9740	9740	9740	9740	5
326	20230728	131500	206147090	9750	9720	9750	9720	630
327	20230728	131400	200006350	9720	9720	9720	9720	30
328	20230728	131300	199714750	9720	9720	9720	9720	30
329	20230728	131200	199423150	9730	9730	9730	9730	0
330	20230728	131100	199423150	9730	9730	9730	9730	0
331	20230728	131000	199423150	9730	9730	9730	9730	0
332	20230728	130900	199423150	9730	9730	9730	9730	0
333	20230728	130800	199423150	9730	9730	9730	9730	0
334	20230728	130700	199423150	9730	9730	9730	9730	0
335	20230728	130600	199423150	9730	9730	9730	9730	2
336	20230728	130500	199403690	9700	9700	9700	9700	0
337	20230728	130400	199403690	9700	9700	9700	9700	10
338	20230728	130300	199306690	9750	9750	9750	9750	0
339	20230728	130200	199306690	9750	9750	9750	9750	0
340	20230728	130100	199306690	9750	9750	9750	9750	7
341	20230728	130000	199238440	9740	9730	9740	9730	21
342	20230728	125900	199033930	9730	9720	9730	9720	160
343	20230728	125800	197477440	9720	9720	9720	9720	0
344	20230728	125700	197477440	9720	9720	9720	9720	0
345	20230728	125600	197477440	9720	9720	9720	9720	0
346	20230728	125500	197477440	9720	9720	9720	9720	0
347	20230728	125400	197477440	9720	9720	9720	9720	14
348	20230728	125300	197341360	9720	9720	9720	9720	0
349	20230728	125200	197341360	9720	9720	9720	9720	500
350	20230728	125100	192481360	9660	9660	9660	9660	0
351	20230728	125000	192481360	9660	9660	9660	9660	39
352	20230728	124900	192104620	9720	9710	9720	9710	1000
353	20230728	124800	182386610	9710	9710	9710	9710	0
354	20230728	124700	182386610	9710	9710	9710	9710	0
355	20230728	124600	182386610	9710	9710	9710	9710	0
356	20230728	124500	182386610	9710	9710	9710	9710	0
357	20230728	124400	182386610	9710	9710	9710	9710	1
358	20230728	124300	182376900	9720	9720	9720	9720	0
359	20230728	124200	182376900	9720	9720	9720	9720	0
360	20230728	124100	182376900	9720	9720	9720	9720	5
361	20230728	124000	182328300	9720	9720	9720	9720	1
362	20230728	123900	182318580	9650	9670	9670	9650	59
363	20230728	123800	181748720	9720	9720	9720	9720	1
364	20230728	123700	181739000	9720	9720	9720	9720	0
365	20230728	123600	181739000	9720	9720	9720	9720	0
366	20230728	123500	181739000	9720	9720	9720	9720	0
367	20230728	123400	181739000	9720	9720	9720	9720	0
368	20230728	123300	181739000	9720	9720	9720	9720	0
369	20230728	123200	181739000	9720	9720	9720	9720	1
370	20230728	123100	181729280	9720	9720	9720	9720	0
371	20230728	123000	181729280	9720	9720	9720	9720	0
372	20230728	122900	181729280	9720	9720	9720	9720	0
373	20230728	122800	181729280	9720	9720	9720	9720	0
374	20230728	122700	181729280	9720	9720	9720	9720	0
375	20230728	122600	181729280	9720	9720	9720	9720	0
376	20230728	122500	181729280	9720	9710	9720	9710	9
377	20230728	122400	181641880	9710	9710	9710	9710	40
378	20230728	122300	181253480	9710	9710	9710	9710	0
379	20230728	122200	181253480	9710	9710	9710	9710	0
380	20230728	122100	181253480	9710	9710	9710	9710	0
381	20230728	122000	181253480	9710	9710	9710	9710	0
382	20230728	121900	181253480	9710	9710	9710	9710	0
383	20230728	121800	181253480	9710	9690	9710	9690	4
384	20230728	121700	181214700	9690	9690	9690	9690	0
385	20230728	121600	181214700	9690	9690	9690	9690	2
386	20230728	121500	181195320	9720	9720	9720	9720	0
387	20230728	121400	181195320	9720	9720	9720	9720	0
388	20230728	121300	181195320	9720	9720	9720	9720	0
389	20230728	121200	181195320	9720	9710	9720	9710	44
390	20230728	121100	180768020	9700	9700	9700	9700	39
391	20230728	121000	180389720	9710	9710	9710	9710	0
392	20230728	120900	180389720	9710	9710	9710	9710	50
393	20230728	120800	179904220	9710	9710	9710	9710	0
394	20230728	120700	179904220	9710	9710	9710	9710	0
395	20230728	120600	179904220	9710	9710	9710	9710	4
396	20230728	120500	179865380	9710	9710	9710	9710	1
397	20230728	120400	179855670	9710	9700	9710	9700	3
398	20230728	120300	179826560	9700	9700	9700	9700	47
399	20230728	120200	179370660	9700	9700	9700	9700	10
400	20230728	120100	179273660	9700	9700	9700	9700	0
401	20230728	120000	179273660	9700	9700	9700	9700	11
402	20230728	115900	179166960	9660	9700	9700	9660	114
403	20230728	115800	178065680	9710	9710	9710	9710	0
404	20230728	115700	178065680	9710	9710	9710	9710	0
405	20230728	115600	178065680	9710	9710	9710	9710	0
406	20230728	115500	178065680	9710	9660	9710	9660	51
407	20230728	115400	177571500	9690	9690	9690	9690	0
408	20230728	115300	177571500	9690	9690	9690	9690	0
409	20230728	115200	177571500	9690	9690	9690	9690	1
410	20230728	115100	177561810	9700	9700	9700	9700	0
411	20230728	115000	177561810	9700	9700	9700	9700	1
412	20230728	114900	177552110	9700	9700	9700	9700	0
413	20230728	114800	177552110	9700	9650	9700	9650	101
414	20230728	114700	176577410	9650	9670	9670	9650	733
415	20230728	114600	169501890	9670	9670	9670	9670	29
416	20230728	114500	169221460	9670	9670	9670	9670	1
417	20230728	114400	169211790	9730	9730	9730	9730	0
418	20230728	114300	169211790	9730	9730	9730	9730	0
419	20230728	114200	169211790	9730	9730	9730	9730	0
420	20230728	114100	169211790	9730	9730	9730	9730	0
421	20230728	114000	169211790	9730	9730	9730	9730	2
422	20230728	113900	169192330	9670	9670	9670	9670	2
423	20230728	113800	169172990	9660	9660	9660	9660	39
424	20230728	113700	168796250	9660	9670	9670	9660	50
425	20230728	113600	168313150	9700	9700	9700	9700	1
426	20230728	113500	168303450	9700	9700	9700	9700	0
427	20230728	113400	168303450	9700	9700	9700	9700	7
428	20230728	113300	168235550	9700	9700	9700	9700	2
429	20230728	113200	168216150	9660	9680	9680	9660	70
430	20230728	113100	167539920	9680	9680	9680	9680	0
431	20230728	113000	167539920	9680	9680	9680	9680	400
432	20230728	112900	163667920	9700	9700	9700	9700	0
433	20230728	112800	163667920	9700	9700	9700	9700	0
434	20230728	112700	163667920	9700	9700	9700	9700	10
435	20230728	112600	163570920	9750	9750	9750	9750	1
436	20230728	112500	163561170	9750	9750	9750	9750	0
437	20230728	112400	163561170	9750	9680	9750	9680	550
438	20230728	112300	158220990	9690	9690	9690	9690	0
439	20230728	112200	158220990	9690	9690	9690	9690	0
440	20230728	112100	158220990	9690	9690	9690	9690	36
441	20230728	112000	157872150	9700	9700	9700	9700	0
442	20230728	111900	157872150	9700	9700	9700	9700	0
443	20230728	111800	157872150	9700	9700	9700	9700	0
444	20230728	111700	157872150	9700	9700	9700	9700	2
445	20230728	111600	157852750	9690	9690	9690	9690	0
446	20230728	111500	157852750	9690	9690	9690	9690	0
447	20230728	111400	157852750	9690	9690	9690	9690	10
448	20230728	111300	157755850	9690	9690	9690	9690	5
449	20230728	111200	157707400	9700	9700	9700	9700	0
450	20230728	111100	157707400	9700	9690	9700	9690	15
451	20230728	111000	157561920	9700	9700	9700	9700	0
452	20230728	110900	157561920	9700	9700	9700	9700	0
453	20230728	110800	157561920	9700	9680	9700	9680	10
454	20230728	110700	157465000	9680	9680	9680	9680	40
455	20230728	110600	157077800	9670	9670	9670	9670	2
456	20230728	110500	157058460	9680	9680	9680	9680	0
457	20230728	110400	157058460	9680	9650	9680	9650	184
458	20230728	110300	155282830	9630	9630	9630	9610	72
459	20230728	110200	154589490	9650	9650	9650	9650	7
460	20230728	110100	154521940	9740	9740	9740	9740	1
461	20230728	110000	154512200	9650	9650	9650	9650	1
462	20230728	105900	154502550	9750	9750	9750	9750	0
463	20230728	105800	154502550	9750	9650	9750	9650	501
464	20230728	105700	149632010	9710	9710	9710	9710	1
465	20230728	105600	149622300	9710	9710	9710	9710	2
466	20230728	105500	149602880	9710	9720	9720	9670	797
467	20230728	105400	141870430	9800	9710	9800	9700	13
468	20230728	105300	141744220	9810	9690	9900	9600	669
469	20230728	105200	135221930	9690	9620	9800	9620	512
470	20230728	105100	130270600	9630	9560	9630	9560	500
471	20230728	105000	125469850	9570	9570	9570	9570	0
472	20230728	104900	125469850	9570	9570	9570	9570	0
473	20230728	104800	125469850	9570	9570	9570	9570	0
474	20230728	104700	125469850	9570	9570	9570	9570	18
475	20230728	104600	125297590	9560	9560	9560	9560	0
476	20230728	104500	125297590	9560	9560	9560	9560	0
477	20230728	104400	125297590	9560	9560	9560	9560	30
478	20230728	104300	125010790	9560	9560	9560	9560	0
479	20230728	104200	125010790	9560	9560	9560	9560	0
480	20230728	104100	125010790	9560	9560	9560	9560	10
481	20230728	104000	124915190	9560	9560	9560	9560	4
482	20230728	103900	124876950	9560	9560	9560	9560	7
483	20230728	103800	124810030	9560	9560	9560	9560	9
484	20230728	103700	124723990	9560	9560	9560	9560	6
485	20230728	103600	124666630	9560	9560	9560	9560	1
486	20230728	103500	124657070	9510	9510	9510	9510	5
487	20230728	103400	124609520	9570	9570	9570	9570	0
488	20230728	103300	124609520	9570	9560	9570	9560	144
489	20230728	103200	123231760	9560	9560	9560	9560	1
490	20230728	103100	123222200	9490	9560	9560	9490	131
491	20230728	103000	121969910	9500	9500	9500	9500	1000
492	20230728	102900	112469910	9560	9560	9560	9560	0
493	20230728	102800	112469910	9560	9560	9560	9500	39
494	20230728	102700	112098880	9560	9560	9560	9560	1
495	20230728	102600	112089320	9560	9560	9560	9560	1
496	20230728	102500	112079760	9560	9560	9560	9560	0
497	20230728	102400	112079760	9560	9560	9560	9560	0
498	20230728	102300	112079760	9560	9560	9560	9560	0
499	20230728	102200	112079760	9560	9560	9560	9560	0
500	20230728	102100	112079760	9560	9550	9560	9550	2
501	20230728	102000	112060650	9540	9540	9540	9540	649
502	20230728	101900	105869190	9540	9540	9540	9540	7
503	20230728	101800	105802410	9540	9540	9540	9540	540
504	20230728	101700	100650810	9540	9540	9540	9540	0
505	20230728	101600	100650810	9540	9540	9540	9540	0
506	20230728	101500	100650810	9540	9540	9540	9540	0
507	20230728	101400	100650810	9540	9520	9540	9520	2
508	20230728	101300	100631750	9500	9500	9500	9500	530
509	20230728	101200	95596750	9450	9500	9500	9450	475
510	20230728	101100	91084500	9450	9450	9450	9450	54
511	20230728	101000	90574200	9500	9500	9500	9500	0
512	20230728	100900	90574200	9500	9500	9500	9500	0
513	20230728	100800	90574200	9500	9490	9500	9490	101
514	20230728	100700	89615700	9490	9490	9490	9490	0
515	20230728	100600	89615700	9490	9480	9490	9440	1052
516	20230728	100500	79681800	9490	9490	9490	9490	1
517	20230728	100400	79672310	9490	9490	9490	9490	0
518	20230728	100300	79672310	9490	9490	9490	9490	0
519	20230728	100200	79672310	9490	9470	9490	9430	1148
520	20230728	100100	68833400	9450	9450	9450	9450	30
521	20230728	100000	68549900	9440	9440	9440	9440	0
522	20230728	095900	68549900	9440	9440	9440	9440	84
523	20230728	095800	67756940	9440	9440	9440	9440	20
524	20230728	095700	67568140	9440	9440	9440	9440	95
525	20230728	095600	66671340	9440	9450	9450	9440	68
526	20230728	095500	66029150	9450	9450	9450	9450	0
527	20230728	095400	66029150	9450	9450	9450	9450	56
528	20230728	095300	65499950	9450	9450	9450	9450	1
529	20230728	095200	65490500	9450	9450	9450	9450	2
530	20230728	095100	65471600	9450	9450	9450	9450	54
531	20230728	095000	64961300	9450	9450	9450	9450	0
532	20230728	094900	64961300	9450	9450	9450	9450	100
533	20230728	094800	64016300	9450	9450	9450	9450	2
534	20230728	094700	63997400	9450	9450	9450	9450	24
535	20230728	094600	63770600	9450	9450	9450	9450	198
536	20230728	094500	61899500	9450	9480	9480	9450	76
537	20230728	094400	61181270	9490	9490	9490	9490	0
538	20230728	094300	61181270	9490	9490	9490	9490	0
539	20230728	094200	61181270	9490	9490	9490	9490	0
540	20230728	094100	61181270	9490	9490	9490	9490	22
541	20230728	094000	60972490	9490	9480	9490	9480	11
542	20230728	093900	60868110	9490	9480	9510	9480	917
543	20230728	093800	52165310	9480	9480	9480	9480	3
544	20230728	093700	52136870	9480	9480	9480	9480	111
545	20230728	093600	51084590	9480	9480	9480	9480	1
546	20230728	093500	51075110	9450	9450	9460	9450	150
547	20230728	093400	49656610	9440	9440	9440	9440	0
548	20230728	093300	49656610	9440	9500	9500	9430	1120
549	20230728	093200	39078240	9500	9500	9500	9500	0
550	20230728	093100	39078240	9500	9500	9500	9500	96
551	20230728	093000	38166240	9510	9510	9510	9510	0
552	20230728	092900	38166240	9510	9510	9510	9510	95
553	20230728	092800	37262790	9500	9500	9500	9500	0
554	20230728	092700	37262790	9500	9500	9500	9500	1
555	20230728	092600	37253290	9500	9500	9500	9500	0
556	20230728	092500	37253290	9500	9500	9500	9500	0
557	20230728	092400	37253290	9500	9500	9500	9500	48
558	20230728	092300	36797290	9500	9500	9500	9500	0
559	20230728	092200	36797290	9500	9500	9500	9500	0
560	20230728	092100	36797290	9500	9520	9520	9500	200
561	20230728	092000	34896180	9500	9500	9500	9500	0
562	20230728	091900	34896180	9500	9500	9500	9500	0
563	20230728	091800	34896180	9500	9500	9500	9500	2
564	20230728	091700	34877180	9500	9620	9620	9500	60
565	20230728	091600	34305930	9630	9630	9630	9620	33
566	20230728	091500	33988270	9620	9540	9620	9540	24
567	20230728	091400	33758460	9490	9490	9490	9490	50
568	20230728	091300	33283960	9490	9490	9490	9490	116
569	20230728	091200	32183120	9490	9500	9500	9490	446
570	20230728	091100	27946310	9490	9490	9490	9490	127
571	20230728	091000	26741080	9450	9450	9450	9450	400
572	20230728	090900	22961080	9450	9450	9450	9450	0
573	20230728	090800	22961080	9450	9450	9450	9450	70
574	20230728	090700	22299580	9440	9440	9440	9440	0
575	20230728	090600	22299580	9440	9440	9450	9440	341
576	20230728	090500	19079540	9440	9450	9450	9440	1001
577	20230728	090400	9620100	9450	9450	9450	9450	406
578	20230728	090300	5783400	9450	9450	9450	9450	2
579	20230728	090200	5764500	9450	9450	9450	9450	5
580	20230728	090100	5717250	9450	9450	9450	9450	488
581	20230728	090000	1105650	9450	9450	9450	9450	117