KissMeData/006660/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	184400	176147980	9790	9790	9790	9790	123
3	20230728	184300	176147980	9790	9790	9790	9790	0
4	20230728	184200	176147980	9790	9790	9790	9790	0
5	20230728	184100	176147980	9790	9790	9790	9790	0
6	20230728	184000	176147980	9790	9790	9790	9790	0
7	20230728	183900	176147980	9790	9790	9790	9790	0
8	20230728	183800	176147980	9790	9790	9790	9790	0
9	20230728	183700	176147980	9790	9790	9790	9790	0
10	20230728	183600	176147980	9790	9790	9790	9790	0
11	20230728	183500	176147980	9790	9790	9790	9790	0
12	20230728	183400	176147980	9790	9790	9790	9790	0
13	20230728	183300	176147980	9790	9790	9790	9790	0
14	20230728	183200	176147980	9790	9790	9790	9790	0
15	20230728	183100	176147980	9790	9790	9790	9790	0
16	20230728	183000	176147980	9790	9790	9790	9790	0
17	20230728	182900	176147980	9790	9790	9790	9790	0
18	20230728	182800	176147980	9790	9790	9790	9790	0
19	20230728	182700	176147980	9790	9790	9790	9790	0
20	20230728	182600	176147980	9790	9790	9790	9790	0
21	20230728	182500	176147980	9790	9790	9790	9790	0
22	20230728	182400	176147980	9790	9790	9790	9790	0
23	20230728	182300	176147980	9790	9790	9790	9790	0
24	20230728	182200	176147980	9790	9790	9790	9790	0
25	20230728	182100	176147980	9790	9790	9790	9790	0
26	20230728	182000	176147980	9790	9790	9790	9790	0
27	20230728	181900	176147980	9790	9790	9790	9790	0
28	20230728	181800	176147980	9790	9790	9790	9790	0
29	20230728	181700	176147980	9790	9790	9790	9790	0
30	20230728	181600	176147980	9790	9790	9790	9790	0
31	20230728	181500	176147980	9790	9790	9790	9790	0
32	20230728	181400	176147980	9790	9790	9790	9790	123
33	20230728	181300	176147980	9790	9790	9790	9790	0
34	20230728	181200	176147980	9790	9790	9790	9790	0
35	20230728	181100	176147980	9790	9790	9790	9790	0
36	20230728	181000	176147980	9790	9790	9790	9790	0
37	20230728	180900	176147980	9790	9790	9790	9790	0
38	20230728	180800	176147980	9790	9790	9790	9790	0
39	20230728	180700	176147980	9790	9790	9790	9790	0
40	20230728	180600	176147980	9790	9790	9790	9790	0
41	20230728	180500	176147980	9790	9790	9790	9790	0
42	20230728	180400	176147980	9790	9790	9790	9790	0
43	20230728	180300	176147980	9790	9790	9790	9790	0
44	20230728	180200	176147980	9790	9790	9790	9790	0
45	20230728	180100	176147980	9790	9790	9790	9790	0
46	20230728	180000	176147980	9790	9790	9790	9790	0
47	20230728	175900	176147980	9790	9790	9790	9790	0
48	20230728	175800	176147980	9790	9790	9790	9790	0
49	20230728	175700	176147980	9790	9790	9790	9790	0
50	20230728	175600	176147980	9790	9790	9790	9790	0
51	20230728	175500	176147980	9790	9790	9790	9790	0
52	20230728	175400	176147980	9790	9790	9790	9790	0
53	20230728	175300	176147980	9790	9790	9790	9790	0
54	20230728	175200	176147980	9790	9790	9790	9790	0
55	20230728	175100	176147980	9790	9790	9790	9790	0
56	20230728	175000	176147980	9790	9790	9790	9790	0
57	20230728	174900	176147980	9790	9790	9790	9790	0
58	20230728	174800	176147980	9790	9790	9790	9790	0
59	20230728	174700	176147980	9790	9790	9790	9790	0
60	20230728	174600	176147980	9790	9790	9790	9790	0
61	20230728	174500	176147980	9790	9790	9790	9790	0
62	20230728	174400	176147980	9790	9790	9790	9790	123
63	20230728	174300	176147980	9790	9790	9790	9790	0
64	20230728	174200	176147980	9790	9790	9790	9790	0
65	20230728	174100	176147980	9790	9790	9790	9790	0
66	20230728	174000	176147980	9790	9790	9790	9790	0
67	20230728	173900	176147980	9790	9790	9790	9790	0
68	20230728	173800	176147980	9790	9790	9790	9790	0
69	20230728	173700	176147980	9790	9790	9790	9790	0
70	20230728	173600	176147980	9790	9790	9790	9790	0
71	20230728	173500	176147980	9790	9790	9790	9790	0
72	20230728	173400	176147980	9790	9790	9790	9790	0
73	20230728	173300	176147980	9790	9790	9790	9790	0
74	20230728	173200	176147980	9790	9790	9790	9790	0
75	20230728	173100	176147980	9790	9790	9790	9790	0
76	20230728	173000	176147980	9790	9790	9790	9790	0
77	20230728	172900	176147980	9790	9790	9790	9790	0
78	20230728	172800	176147980	9790	9790	9790	9790	0
79	20230728	172700	176147980	9790	9790	9790	9790	0
80	20230728	172600	176147980	9790	9790	9790	9790	0
81	20230728	172500	176147980	9790	9790	9790	9790	0
82	20230728	172400	176147980	9790	9790	9790	9790	0
83	20230728	172300	176147980	9790	9790	9790	9790	0
84	20230728	172200	176147980	9790	9790	9790	9790	0
85	20230728	172100	176147980	9790	9790	9790	9790	0
86	20230728	172000	176147980	9790	9790	9790	9790	0
87	20230728	171900	176147980	9790	9790	9790	9790	0
88	20230728	171800	176147980	9790	9790	9790	9790	0
89	20230728	171700	176147980	9790	9790	9790	9790	0
90	20230728	171600	176147980	9790	9790	9790	9790	0
91	20230728	171500	176147980	9790	9790	9790	9790	0
92	20230728	171400	176147980	9790	9790	9790	9790	123
93	20230728	171300	176147980	9790	9790	9790	9790	0
94	20230728	171200	176147980	9790	9790	9790	9790	0
95	20230728	171100	176147980	9790	9790	9790	9790	0
96	20230728	171000	176147980	9790	9790	9790	9790	0
97	20230728	170900	176147980	9790	9790	9790	9790	0
98	20230728	170800	176147980	9790	9790	9790	9790	0
99	20230728	170700	176147980	9790	9790	9790	9790	0
100	20230728	170600	176147980	9790	9790	9790	9790	0
101	20230728	170500	176147980	9790	9790	9790	9790	0
102	20230728	170400	176147980	9790	9790	9790	9790	0
103	20230728	170300	176147980	9790	9790	9790	9790	0
104	20230728	170200	176147980	9790	9790	9790	9790	0
105	20230728	170100	176147980	9790	9790	9790	9790	0
106	20230728	170000	176147980	9790	9790	9790	9790	0
107	20230728	165900	176147980	9790	9790	9790	9790	0
108	20230728	165800	176147980	9790	9790	9790	9790	0
109	20230728	165700	176147980	9790	9790	9790	9790	0
110	20230728	165600	176147980	9790	9790	9790	9790	0
111	20230728	165500	176147980	9790	9790	9790	9790	0
112	20230728	165400	176147980	9790	9790	9790	9790	0
113	20230728	165300	176147980	9790	9790	9790	9790	0
114	20230728	165200	176147980	9790	9790	9790	9790	0
115	20230728	165100	176147980	9790	9790	9790	9790	0
116	20230728	165000	176147980	9790	9790	9790	9790	0
117	20230728	164900	176147980	9790	9790	9790	9790	0
118	20230728	164800	176147980	9790	9790	9790	9790	0
119	20230728	164700	176147980	9790	9790	9790	9790	0
120	20230728	164600	176147980	9790	9790	9790	9790	0
121	20230728	164500	176147980	9790	9790	9790	9790	0
122	20230728	164400	176147980	9790	9790	9790	9790	123
123	20230728	164300	176147980	9790	9790	9790	9790	0
124	20230728	164200	176147980	9790	9790	9790	9790	0
125	20230728	164100	176147980	9790	9790	9790	9790	0
126	20230728	164000	176147980	9790	9790	9790	9790	0
127	20230728	163900	176147980	9790	9790	9790	9790	0
128	20230728	163800	176147980	9790	9790	9790	9790	0
129	20230728	163700	176147980	9790	9790	9790	9790	0
130	20230728	163600	176147980	9790	9790	9790	9790	0
131	20230728	163500	176147980	9790	9790	9790	9790	0
132	20230728	163400	176147980	9790	9790	9790	9790	0
133	20230728	163300	176147980	9790	9790	9790	9790	0
134	20230728	163200	176147980	9790	9790	9790	9790	0
135	20230728	163100	176147980	9790	9790	9790	9790	0
136	20230728	163000	176147980	9790	9790	9790	9790	0
137	20230728	162900	176147980	9790	9790	9790	9790	0
138	20230728	162800	176147980	9790	9790	9790	9790	0
139	20230728	162700	176147980	9790	9790	9790	9790	0
140	20230728	162600	176147980	9790	9790	9790	9790	0
141	20230728	162500	176147980	9790	9790	9790	9790	0
142	20230728	162400	176147980	9790	9790	9790	9790	0
143	20230728	162300	176147980	9790	9790	9790	9790	0
144	20230728	162200	176147980	9790	9790	9790	9790	0
145	20230728	162100	176147980	9790	9790	9790	9790	0
146	20230728	162000	176147980	9790	9790	9790	9790	0
147	20230728	161900	176147980	9790	9790	9790	9790	0
148	20230728	161800	176147980	9790	9790	9790	9790	0
149	20230728	161700	176147980	9790	9790	9790	9790	0
150	20230728	161600	176147980	9790	9790	9790	9790	0
151	20230728	161500	176147980	9790	9790	9790	9790	0
152	20230728	161400	176147980	9790	9790	9790	9790	123
153	20230728	161300	176147980	9790	9790	9790	9790	0
154	20230728	161200	176147980	9790	9790	9790	9790	0
155	20230728	161100	176147980	9790	9790	9790	9790	0
156	20230728	161000	176147980	9790	9790	9790	9790	0
157	20230728	160900	176147980	9790	9790	9790	9790	0
158	20230728	160800	176147980	9790	9790	9790	9790	0
159	20230728	160700	176147980	9790	9790	9790	9790	0
160	20230728	160600	176147980	9790	9790	9790	9790	0
161	20230728	160500	176147980	9790	9790	9790	9790	0
162	20230728	160400	176147980	9790	9790	9790	9790	0
163	20230728	160300	176147980	9790	9790	9790	9790	0
164	20230728	160200	176147980	9790	9790	9790	9790	0
165	20230728	160100	176147980	9790	9790	9790	9790	0
166	20230728	160000	176147980	9790	9790	9790	9790	0
167	20230728	155900	176147980	9790	9790	9790	9790	0
168	20230728	155800	176147980	9790	9790	9790	9790	0
169	20230728	155700	176147980	9790	9790	9790	9790	0
170	20230728	155600	176147980	9790	9790	9790	9790	0
171	20230728	155500	176147980	9790	9790	9790	9790	0
172	20230728	155400	176147980	9790	9790	9790	9790	0
173	20230728	155300	176147980	9790	9790	9790	9790	0
174	20230728	155200	176147980	9790	9790	9790	9790	0
175	20230728	155100	176147980	9790	9790	9790	9790	0
176	20230728	155000	176147980	9790	9790	9790	9790	0
177	20230728	154900	176147980	9790	9790	9790	9790	0
178	20230728	154800	176147980	9790	9790	9790	9790	0
179	20230728	154700	176147980	9790	9790	9790	9790	0
180	20230728	154600	176147980	9790	9790	9790	9790	0
181	20230728	154500	176147980	9790	9790	9790	9790	0
182	20230728	154400	176147980	9790	9790	9790	9790	123
183	20230728	154300	176147980	9790	9790	9790	9790	0
184	20230728	154200	176147980	9790	9790	9790	9790	0
185	20230728	154100	176147980	9790	9790	9790	9790	0
186	20230728	154000	176147980	9790	9790	9790	9790	0
187	20230728	153900	176147980	9790	9790	9790	9790	0
188	20230728	153800	176147980	9790	9790	9790	9790	0
189	20230728	153700	176147980	9790	9790	9790	9790	0
190	20230728	153600	176147980	9790	9790	9790	9790	0
191	20230728	153500	176147980	9790	9790	9790	9790	0
192	20230728	153400	176147980	9790	9790	9790	9790	0
193	20230728	153300	176147980	9790	9790	9790	9790	0
194	20230728	153200	176147980	9790	9790	9790	9790	0
195	20230728	153100	176147980	9790	9790	9790	9790	0
196	20230728	153000	176147980	9790	9790	9790	9790	123
197	20230728	152900	174943810	9770	9770	9770	9770	0
198	20230728	152800	174943810	9770	9770	9770	9770	0
199	20230728	152700	174943810	9770	9770	9770	9770	0
200	20230728	152600	174943810	9770	9770	9770	9770	0
201	20230728	152500	174943810	9770	9770	9770	9770	0
202	20230728	152400	174943810	9770	9770	9770	9770	0
203	20230728	152300	174943810	9770	9770	9770	9770	0
204	20230728	152200	174943810	9770	9770	9770	9770	0
205	20230728	152100	174943810	9770	9770	9770	9770	0
206	20230728	152000	174943810	9770	9770	9770	9770	0
207	20230728	151900	174943810	9770	9750	9770	9750	49
208	20230728	151800	174466040	9730	9730	9730	9730	41
209	20230728	151700	174067110	9730	9730	9730	9730	0
210	20230728	151600	174067110	9730	9730	9730	9730	4
211	20230728	151500	174028190	9730	9750	9750	9730	59
212	20230728	151400	173453320	9780	9780	9780	9780	0
213	20230728	151300	173453320	9780	9780	9780	9780	0
214	20230728	151200	173453320	9780	9780	9780	9780	0
215	20230728	151100	173453320	9780	9780	9780	9780	0
216	20230728	151000	173453320	9780	9780	9780	9780	0
217	20230728	150900	173453320	9780	9780	9780	9780	0
218	20230728	150800	173453320	9780	9780	9780	9780	2
219	20230728	150700	173433760	9780	9780	9780	9780	3
220	20230728	150600	173404420	9780	9780	9780	9780	53
221	20230728	150500	172886080	9780	9780	9780	9780	134
222	20230728	150400	171575560	9780	9750	9780	9750	808
223	20230728	150300	163681120	9750	9750	9750	9750	0
224	20230728	150200	163681120	9750	9750	9750	9750	1
225	20230728	150100	163671370	9750	9750	9750	9750	0
226	20230728	150000	163671370	9750	9750	9750	9750	0
227	20230728	145900	163671370	9750	9750	9750	9750	0
228	20230728	145800	163671370	9750	9750	9750	9750	0
229	20230728	145700	163671370	9750	9750	9750	9750	0
230	20230728	145600	163671370	9750	9750	9750	9750	0
231	20230728	145500	163671370	9750	9750	9750	9750	6
232	20230728	145400	163612870	9750	9750	9750	9750	3
233	20230728	145300	163583620	9750	9750	9750	9750	0
234	20230728	145200	163583620	9750	9750	9750	9750	0
235	20230728	145100	163583620	9750	9750	9750	9750	3
236	20230728	145000	163554370	9770	9770	9770	9770	0
237	20230728	144900	163554370	9770	9770	9770	9770	0
238	20230728	144800	163554370	9770	9770	9770	9770	1
239	20230728	144700	163544600	9770	9770	9770	9770	1
240	20230728	144600	163534830	9770	9770	9770	9770	1
241	20230728	144500	163525060	9730	9730	9730	9730	0
242	20230728	144400	163525060	9730	9730	9730	9730	0
243	20230728	144300	163525060	9730	9730	9730	9730	0
244	20230728	144200	163525060	9730	9730	9730	9730	0
245	20230728	144100	163525060	9730	9730	9730	9730	0
246	20230728	144000	163525060	9730	9730	9730	9730	0
247	20230728	143900	163525060	9730	9730	9730	9730	0
248	20230728	143800	163525060	9730	9730	9730	9730	0
249	20230728	143700	163525060	9730	9730	9730	9730	0
250	20230728	143600	163525060	9730	9730	9730	9730	0
251	20230728	143500	163525060	9730	9730	9730	9730	0
252	20230728	143400	163525060	9730	9730	9730	9730	0
253	20230728	143300	163525060	9730	9730	9730	9730	0
254	20230728	143200	163525060	9730	9730	9730	9730	1
255	20230728	143100	163515330	9730	9730	9730	9730	0
256	20230728	143000	163515330	9730	9730	9730	9730	0
257	20230728	142900	163515330	9730	9730	9730	9730	0
258	20230728	142800	163515330	9730	9730	9730	9730	0
259	20230728	142700	163515330	9730	9730	9730	9730	0
260	20230728	142600	163515330	9730	9730	9730	9730	0
261	20230728	142500	163515330	9730	9730	9730	9730	0
262	20230728	142400	163515330	9730	9730	9730	9730	0
263	20230728	142300	163515330	9730	9730	9730	9730	0
264	20230728	142200	163515330	9730	9730	9730	9730	0
265	20230728	142100	163515330	9730	9730	9730	9730	0
266	20230728	142000	163515330	9730	9730	9730	9730	0
267	20230728	141900	163515330	9730	9730	9730	9730	5
268	20230728	141800	163466680	9770	9770	9770	9770	0
269	20230728	141700	163466680	9770	9770	9770	9770	0
270	20230728	141600	163466680	9770	9770	9770	9770	0
271	20230728	141500	163466680	9770	9770	9770	9770	0
272	20230728	141400	163466680	9770	9770	9770	9770	0
273	20230728	141300	163466680	9770	9770	9770	9770	0
274	20230728	141200	163466680	9770	9770	9770	9770	0
275	20230728	141100	163466680	9770	9770	9770	9770	0
276	20230728	141000	163466680	9770	9770	9770	9770	0
277	20230728	140900	163466680	9770	9770	9770	9770	0
278	20230728	140800	163466680	9770	9770	9770	9770	102
279	20230728	140700	162470140	9770	9770	9770	9770	0
280	20230728	140600	162470140	9770	9770	9770	9770	0
281	20230728	140500	162470140	9770	9770	9770	9770	0
282	20230728	140400	162470140	9770	9770	9770	9770	0
283	20230728	140300	162470140	9770	9770	9770	9770	0
284	20230728	140200	162470140	9770	9770	9770	9770	0
285	20230728	140100	162470140	9770	9770	9770	9770	0
286	20230728	140000	162470140	9770	9770	9770	9770	0
287	20230728	135900	162470140	9770	9770	9770	9770	0
288	20230728	135800	162470140	9770	9770	9770	9770	0
289	20230728	135700	162470140	9770	9770	9770	9770	0
290	20230728	135600	162470140	9770	9770	9770	9770	0
291	20230728	135500	162470140	9770	9770	9770	9770	0
292	20230728	135400	162470140	9770	9770	9770	9770	0
293	20230728	135300	162470140	9770	9770	9770	9770	1
294	20230728	135200	162460370	9700	9720	9720	9700	21
295	20230728	135100	162256410	9760	9760	9760	9760	0
296	20230728	135000	162256410	9760	9760	9760	9760	0
297	20230728	134900	162256410	9760	9760	9760	9760	0
298	20230728	134800	162256410	9760	9760	9760	9760	1
299	20230728	134700	162246650	9760	9760	9760	9760	0
300	20230728	134600	162246650	9760	9760	9760	9760	1
301	20230728	134500	162236890	9720	9720	9720	9720	0
302	20230728	134400	162236890	9720	9720	9720	9720	0
303	20230728	134300	162236890	9720	9720	9720	9720	23
304	20230728	134200	162013330	9760	9760	9760	9760	0
305	20230728	134100	162013330	9760	9760	9760	9760	0
306	20230728	134000	162013330	9760	9760	9760	9760	5
307	20230728	133900	161964530	9760	9760	9760	9760	0
308	20230728	133800	161964530	9760	9760	9760	9760	0
309	20230728	133700	161964530	9760	9760	9760	9760	0
310	20230728	133600	161964530	9760	9760	9760	9760	0
311	20230728	133500	161964530	9760	9760	9760	9760	0
312	20230728	133400	161964530	9760	9760	9760	9760	0
313	20230728	133300	161964530	9760	9760	9760	9760	0
314	20230728	133200	161964530	9760	9760	9760	9760	0
315	20230728	133100	161964530	9760	9760	9760	9760	0
316	20230728	133000	161964530	9760	9760	9760	9760	0
317	20230728	132900	161964530	9760	9760	9760	9760	0
318	20230728	132800	161964530	9760	9760	9760	9760	10
319	20230728	132700	161866930	9760	9760	9760	9760	0
320	20230728	132600	161866930	9760	9760	9760	9760	0
321	20230728	132500	161866930	9760	9760	9760	9760	2
322	20230728	132400	161847410	9710	9710	9710	9710	0
323	20230728	132300	161847410	9710	9710	9710	9710	0
324	20230728	132200	161847410	9710	9710	9710	9710	0
325	20230728	132100	161847410	9710	9710	9710	9710	1
326	20230728	132000	161837700	9710	9710	9710	9710	0
327	20230728	131900	161837700	9710	9710	9710	9710	0
328	20230728	131800	161837700	9710	9710	9710	9710	0
329	20230728	131700	161837700	9710	9710	9710	9710	10
330	20230728	131600	161740600	9700	9700	9700	9700	0
331	20230728	131500	161740600	9700	9700	9700	9700	0
332	20230728	131400	161740600	9700	9700	9700	9700	0
333	20230728	131300	161740600	9700	9700	9700	9700	0
334	20230728	131200	161740600	9700	9700	9700	9700	0
335	20230728	131100	161740600	9700	9700	9700	9700	0
336	20230728	131000	161740600	9700	9700	9700	9700	0
337	20230728	130900	161740600	9700	9700	9700	9700	0
338	20230728	130800	161740600	9700	9700	9700	9700	0
339	20230728	130700	161740600	9700	9750	9750	9700	966
340	20230728	130600	152356750	9760	9760	9760	9760	3
341	20230728	130500	152327470	9760	9760	9760	9760	0
342	20230728	130400	152327470	9760	9760	9760	9760	0
343	20230728	130300	152327470	9760	9760	9760	9760	9
344	20230728	130200	152239630	9760	9760	9760	9760	0
345	20230728	130100	152239630	9760	9760	9760	9760	0
346	20230728	130000	152239630	9760	9760	9760	9760	1
347	20230728	125900	152229870	9770	9770	9770	9770	0
348	20230728	125800	152229870	9770	9770	9770	9770	0
349	20230728	125700	152229870	9770	9770	9770	9770	0
350	20230728	125600	152229870	9770	9770	9770	9770	0
351	20230728	125500	152229870	9770	9770	9770	9770	0
352	20230728	125400	152229870	9770	9770	9770	9770	0
353	20230728	125300	152229870	9770	9770	9770	9770	0
354	20230728	125200	152229870	9770	9770	9770	9770	70
355	20230728	125100	151545970	9770	9780	9780	9770	80
356	20230728	125000	150764180	9810	9810	9810	9810	0
357	20230728	124900	150764180	9810	9810	9810	9810	0
358	20230728	124800	150764180	9810	9810	9810	9810	0
359	20230728	124700	150764180	9810	9810	9810	9810	350
360	20230728	124600	147330680	9800	9800	9800	9800	0
361	20230728	124500	147330680	9800	9800	9800	9800	0
362	20230728	124400	147330680	9800	9800	9800	9800	0
363	20230728	124300	147330680	9800	9800	9800	9800	0
364	20230728	124200	147330680	9800	9800	9800	9800	0
365	20230728	124100	147330680	9800	9800	9800	9800	200
366	20230728	124000	145370680	9800	9800	9800	9800	0
367	20230728	123900	145370680	9800	9800	9800	9800	0
368	20230728	123800	145370680	9800	9800	9800	9800	0
369	20230728	123700	145370680	9800	9800	9800	9800	0
370	20230728	123600	145370680	9800	9800	9800	9800	0
371	20230728	123500	145370680	9800	9800	9800	9800	0
372	20230728	123400	145370680	9800	9800	9800	9800	0
373	20230728	123300	145370680	9800	9800	9800	9800	0
374	20230728	123200	145370680	9800	9800	9800	9800	0
375	20230728	123100	145370680	9800	9800	9800	9800	0
376	20230728	123000	145370680	9800	9800	9800	9800	0
377	20230728	122900	145370680	9800	9800	9800	9800	0
378	20230728	122800	145370680	9800	9800	9800	9800	210
379	20230728	122700	143312680	9830	9830	9830	9830	0
380	20230728	122600	143312680	9830	9830	9830	9830	0
381	20230728	122500	143312680	9830	9830	9830	9830	0
382	20230728	122400	143312680	9830	9830	9830	9830	1
383	20230728	122300	143302850	9760	9760	9760	9760	0
384	20230728	122200	143302850	9760	9760	9760	9760	0
385	20230728	122100	143302850	9760	9760	9760	9760	10
386	20230728	122000	143205250	9760	9760	9760	9760	0
387	20230728	121900	143205250	9760	9760	9760	9760	0
388	20230728	121800	143205250	9760	9760	9760	9760	50
389	20230728	121700	142717250	9800	9800	9800	9800	0
390	20230728	121600	142717250	9800	9800	9800	9800	0
391	20230728	121500	142717250	9800	9800	9800	9800	0
392	20230728	121400	142717250	9800	9800	9800	9800	57
393	20230728	121300	142158650	9800	9800	9800	9800	9
394	20230728	121200	142070450	9800	9800	9800	9800	0
395	20230728	121100	142070450	9800	9800	9800	9800	0
396	20230728	121000	142070450	9800	9800	9800	9800	55
397	20230728	120900	141531450	9830	9830	9830	9830	0
398	20230728	120800	141531450	9830	9830	9830	9830	0
399	20230728	120700	141531450	9830	9830	9830	9830	0
400	20230728	120600	141531450	9830	9830	9830	9830	0
401	20230728	120500	141531450	9830	9830	9830	9830	7
402	20230728	120400	141462640	9800	9800	9800	9800	0
403	20230728	120300	141462640	9800	9800	9800	9800	0
404	20230728	120200	141462640	9800	9800	9800	9800	0
405	20230728	120100	141462640	9800	9800	9800	9800	0
406	20230728	120000	141462640	9800	9800	9800	9800	0
407	20230728	115900	141462640	9800	9800	9800	9800	0
408	20230728	115800	141462640	9800	9800	9800	9800	0
409	20230728	115700	141462640	9800	9800	9800	9800	0
410	20230728	115600	141462640	9800	9800	9800	9800	0
411	20230728	115500	141462640	9800	9800	9800	9800	100
412	20230728	115400	140482640	9820	9820	9820	9820	0
413	20230728	115300	140482640	9820	9820	9820	9820	0
414	20230728	115200	140482640	9820	9820	9820	9820	0
415	20230728	115100	140482640	9820	9820	9820	9820	0
416	20230728	115000	140482640	9820	9820	9820	9820	0
417	20230728	114900	140482640	9820	9820	9820	9820	0
418	20230728	114800	140482640	9820	9820	9820	9820	0
419	20230728	114700	140482640	9820	9820	9820	9820	0
420	20230728	114600	140482640	9820	9820	9820	9820	10
421	20230728	114500	140384440	9850	9850	9850	9850	0
422	20230728	114400	140384440	9850	9850	9850	9850	0
423	20230728	114300	140384440	9850	9850	9850	9850	0
424	20230728	114200	140384440	9850	9850	9850	9850	0
425	20230728	114100	140384440	9850	9850	9850	9850	0
426	20230728	114000	140384440	9850	9850	9850	9850	0
427	20230728	113900	140384440	9850	9850	9850	9850	0
428	20230728	113800	140384440	9850	9850	9850	9850	0
429	20230728	113700	140384440	9850	9850	9850	9850	0
430	20230728	113600	140384440	9850	9850	9850	9850	0
431	20230728	113500	140384440	9850	9850	9850	9850	6
432	20230728	113400	140325340	9850	9820	9850	9820	61
433	20230728	113300	139725090	9800	9800	9800	9800	2
434	20230728	113200	139705490	9800	9800	9800	9800	0
435	20230728	113100	139705490	9800	9800	9800	9800	0
436	20230728	113000	139705490	9800	9800	9800	9800	0
437	20230728	112900	139705490	9800	9800	9800	9800	5
438	20230728	112800	139656490	9790	9790	9790	9790	105
439	20230728	112700	138628540	9790	9790	9790	9790	0
440	20230728	112600	138628540	9790	9790	9790	9790	0
441	20230728	112500	138628540	9790	9790	9790	9790	0
442	20230728	112400	138628540	9790	9790	9790	9790	1
443	20230728	112300	138618750	9740	9740	9740	9740	19
444	20230728	112200	138433690	9740	9740	9740	9740	0
445	20230728	112100	138433690	9740	9740	9740	9740	0
446	20230728	112000	138433690	9740	9740	9740	9740	6
447	20230728	111900	138375250	9730	9730	9730	9730	13
448	20230728	111800	138248760	9730	9730	9730	9730	0
449	20230728	111700	138248760	9730	9720	9730	9720	15
450	20230728	111600	138102910	9730	9730	9730	9730	0
451	20230728	111500	138102910	9730	9730	9730	9730	7
452	20230728	111400	138034800	9730	9730	9730	9730	0
453	20230728	111300	138034800	9730	9730	9730	9730	0
454	20230728	111200	138034800	9730	9740	9740	9730	165
455	20230728	111100	136428700	9740	9740	9740	9740	0
456	20230728	111000	136428700	9740	9740	9740	9740	0
457	20230728	110900	136428700	9740	9740	9740	9740	0
458	20230728	110800	136428700	9740	9740	9740	9740	0
459	20230728	110700	136428700	9740	9740	9740	9740	0
460	20230728	110600	136428700	9740	9740	9740	9740	0
461	20230728	110500	136428700	9740	9740	9740	9740	0
462	20230728	110400	136428700	9740	9740	9740	9740	0
463	20230728	110300	136428700	9740	9740	9740	9740	0
464	20230728	110200	136428700	9740	9740	9740	9740	115
465	20230728	110100	135308600	9770	9770	9770	9770	11
466	20230728	110000	135201130	9870	9870	9870	9870	0
467	20230728	105900	135201130	9870	9870	9870	9870	0
468	20230728	105800	135201130	9870	9870	9870	9870	0
469	20230728	105700	135201130	9870	9870	9870	9870	0
470	20230728	105600	135201130	9870	9770	9870	9770	12
471	20230728	105500	135083790	9770	9770	9770	9770	10
472	20230728	105400	134986090	9770	9770	9770	9770	0
473	20230728	105300	134986090	9770	9770	9770	9770	22
474	20230728	105200	134771150	9770	9770	9770	9770	0
475	20230728	105100	134771150	9770	9770	9770	9770	20
476	20230728	105000	134575750	9770	9770	9770	9770	0
477	20230728	104900	134575750	9770	9770	9770	9770	19
478	20230728	104800	134390120	9770	9770	9770	9770	0
479	20230728	104700	134390120	9770	9770	9770	9770	0
480	20230728	104600	134390120	9770	9770	9770	9770	0
481	20230728	104500	134390120	9770	9770	9770	9770	0
482	20230728	104400	134390120	9770	9770	9770	9770	1
483	20230728	104300	134380350	9820	9820	9820	9820	10
484	20230728	104200	134282150	9820	9820	9820	9820	0
485	20230728	104100	134282150	9820	9820	9820	9820	30
486	20230728	104000	133987550	9800	9800	9800	9800	59
487	20230728	103900	133409350	9820	9820	9820	9820	1
488	20230728	103800	133399530	9840	9840	9840	9840	0
489	20230728	103700	133399530	9840	9840	9840	9840	0
490	20230728	103600	133399530	9840	9840	9840	9840	0
491	20230728	103500	133399530	9840	9840	9840	9840	0
492	20230728	103400	133399530	9840	9850	9850	9840	2
493	20230728	103300	133379840	9800	9800	9800	9800	0
494	20230728	103200	133379840	9800	9810	9810	9800	219
495	20230728	103100	131233240	9860	9860	9860	9860	30
496	20230728	103000	130937440	9860	9860	9860	9860	19
497	20230728	102900	130750100	9810	9810	9810	9810	0
498	20230728	102800	130750100	9810	9810	9810	9810	0
499	20230728	102700	130750100	9810	9820	9860	9810	12
500	20230728	102600	130632230	9820	9820	9820	9820	10
501	20230728	102500	130534030	9810	9810	9810	9810	134
502	20230728	102400	129219490	9800	9800	9800	9800	199
503	20230728	102300	127269290	9800	9800	9800	9800	0
504	20230728	102200	127269290	9800	9800	9800	9800	0
505	20230728	102100	127269290	9800	9800	9800	9800	0
506	20230728	102000	127269290	9800	9800	9800	9800	1
507	20230728	101900	127259490	9800	9800	9800	9800	0
508	20230728	101800	127259490	9800	9800	9800	9800	0
509	20230728	101700	127259490	9800	9800	9800	9800	2
510	20230728	101600	127239890	9770	9770	9770	9770	0
511	20230728	101500	127239890	9770	9770	9770	9770	0
512	20230728	101400	127239890	9770	9770	9770	9770	55
513	20230728	101300	126702540	9770	9780	9780	9770	10
514	20230728	101200	126604800	9770	9770	9770	9770	0
515	20230728	101100	126604800	9770	9770	9770	9770	1
516	20230728	101000	126595030	9770	9760	9770	9750	128
517	20230728	100900	125345360	9760	9760	9760	9760	20
518	20230728	100800	125150160	9740	9740	9740	9740	38
519	20230728	100700	124780040	9730	9730	9730	9730	1
520	20230728	100600	124770310	9740	9740	9740	9740	12
521	20230728	100500	124653430	9740	9740	9740	9740	0
522	20230728	100400	124653430	9740	9740	9740	9740	0
523	20230728	100300	124653430	9740	9730	9740	9730	402
524	20230728	100200	120741380	9710	9710	9710	9710	0
525	20230728	100100	120741380	9710	9710	9710	9710	0
526	20230728	100000	120741380	9710	9710	9710	9710	6
527	20230728	095900	120683120	9700	9700	9700	9700	0
528	20230728	095800	120683120	9700	9700	9700	9700	0
529	20230728	095700	120683120	9700	9700	9700	9700	100
530	20230728	095600	119713120	9700	9720	9720	9700	300
531	20230728	095500	116800820	9700	9700	9700	9700	0
532	20230728	095400	116800820	9700	9700	9700	9700	0
533	20230728	095300	116800820	9700	9780	9780	9700	1200
534	20230728	095200	105107970	9780	9780	9780	9780	0
535	20230728	095100	105107970	9780	9780	9780	9780	20
536	20230728	095000	104912370	9820	9820	9820	9820	0
537	20230728	094900	104912370	9820	9820	9820	9820	0
538	20230728	094800	104912370	9820	9820	9820	9820	2
539	20230728	094700	104892730	9820	9800	9820	9750	382
540	20230728	094600	101166530	9820	9850	9850	9820	38
541	20230728	094500	100792630	9880	9880	9880	9880	0
542	20230728	094400	100792630	9880	9880	9880	9880	0
543	20230728	094300	100792630	9880	9880	9880	9880	0
544	20230728	094200	100792630	9880	9880	9880	9880	55
545	20230728	094100	100249230	9880	9870	9880	9870	46
546	20230728	094000	99794760	9880	9880	9880	9880	0
547	20230728	093900	99794760	9880	9880	9880	9880	0
548	20230728	093800	99794760	9880	9880	9880	9880	0
549	20230728	093700	99794760	9880	9880	9880	9880	31
550	20230728	093600	99488480	9880	9880	9880	9880	0
551	20230728	093500	99488480	9880	9880	9880	9880	0
552	20230728	093400	99488480	9880	9880	9890	9880	103
553	20230728	093300	98470500	9870	9870	9870	9870	500
554	20230728	093200	93535500	9870	9870	9870	9870	0
555	20230728	093100	93535500	9870	9870	9870	9870	0
556	20230728	093000	93535500	9870	9870	9870	9870	1
557	20230728	092900	93525630	9870	9870	9870	9870	10
558	20230728	092800	93426930	9870	9870	9870	9870	6
559	20230728	092700	93367710	9870	9870	9870	9870	1
560	20230728	092600	93357840	9880	9880	9880	9880	37
561	20230728	092500	92992280	9880	9880	9880	9880	0
562	20230728	092400	92992280	9880	9810	9880	9810	7
563	20230728	092300	92923470	9890	9890	9890	9890	60
564	20230728	092200	92330070	9890	9890	9890	9890	297
565	20230728	092100	89392740	9890	9830	9890	9790	815
566	20230728	092000	81403210	9830	9840	9840	9830	247
567	20230728	091900	78973200	9910	9910	9910	9910	0
568	20230728	091800	78973200	9910	9900	9910	9900	178
569	20230728	091700	77210220	9910	9870	9910	9850	1110
570	20230728	091600	66274830	9880	9920	9920	9880	31
571	20230728	091500	65967820	9920	9920	9920	9920	20
572	20230728	091400	65769420	9860	9880	9880	9860	100
573	20230728	091300	64782480	9940	9920	9940	9920	202
574	20230728	091200	62775970	9860	9900	9930	9850	242
575	20230728	091100	60377280	9900	9830	9900	9830	595
576	20230728	091000	54500670	9830	9830	9830	9830	10
577	20230728	090900	54402370	9840	9820	9850	9820	800
578	20230728	090800	46531210	9840	9840	9840	9840	5
579	20230728	090700	46482010	9840	9840	9840	9790	606
580	20230728	090600	40538720	9850	9690	9850	9640	906
581	20230728	090500	31690440	9660	9590	9660	9590	1295
582	20230728	090400	19198740	9550	9550	9570	9550	314
583	20230728	090300	16198740	9640	9640	9640	9640	100
584	20230728	090200	15234740	9640	9640	9640	9640	0
585	20230728	090100	15234740	9640	9620	9650	9620	62
586	20230728	090000	14636840	9620	9470	9620	9470	1545