KissMeData/008830/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	184700	54741030	5470	5470	5470	5470	385
3	20230728	184600	54741030	5470	5470	5470	5470	0
4	20230728	184500	54741030	5470	5470	5470	5470	0
5	20230728	184400	54741030	5470	5470	5470	5470	0
6	20230728	184300	54741030	5470	5470	5470	5470	0
7	20230728	184200	54741030	5470	5470	5470	5470	0
8	20230728	184100	54741030	5470	5470	5470	5470	0
9	20230728	184000	54741030	5470	5470	5470	5470	0
10	20230728	183900	54741030	5470	5470	5470	5470	0
11	20230728	183800	54741030	5470	5470	5470	5470	0
12	20230728	183700	54741030	5470	5470	5470	5470	0
13	20230728	183600	54741030	5470	5470	5470	5470	0
14	20230728	183500	54741030	5470	5470	5470	5470	0
15	20230728	183400	54741030	5470	5470	5470	5470	0
16	20230728	183300	54741030	5470	5470	5470	5470	0
17	20230728	183200	54741030	5470	5470	5470	5470	0
18	20230728	183100	54741030	5470	5470	5470	5470	0
19	20230728	183000	54741030	5470	5470	5470	5470	0
20	20230728	182900	54741030	5470	5470	5470	5470	0
21	20230728	182800	54741030	5470	5470	5470	5470	0
22	20230728	182700	54741030	5470	5470	5470	5470	0
23	20230728	182600	54741030	5470	5470	5470	5470	0
24	20230728	182500	54741030	5470	5470	5470	5470	0
25	20230728	182400	54741030	5470	5470	5470	5470	0
26	20230728	182300	54741030	5470	5470	5470	5470	0
27	20230728	182200	54741030	5470	5470	5470	5470	0
28	20230728	182100	54741030	5470	5470	5470	5470	0
29	20230728	182000	54741030	5470	5470	5470	5470	0
30	20230728	181900	54741030	5470	5470	5470	5470	0
31	20230728	181800	54741030	5470	5470	5470	5470	0
32	20230728	181700	54741030	5470	5470	5470	5470	385
33	20230728	181600	54741030	5470	5470	5470	5470	0
34	20230728	181500	54741030	5470	5470	5470	5470	0
35	20230728	181400	54741030	5470	5470	5470	5470	0
36	20230728	181300	54741030	5470	5470	5470	5470	0
37	20230728	181200	54741030	5470	5470	5470	5470	0
38	20230728	181100	54741030	5470	5470	5470	5470	0
39	20230728	181000	54741030	5470	5470	5470	5470	0
40	20230728	180900	54741030	5470	5470	5470	5470	0
41	20230728	180800	54741030	5470	5470	5470	5470	0
42	20230728	180700	54741030	5470	5470	5470	5470	0
43	20230728	180600	54741030	5470	5470	5470	5470	0
44	20230728	180500	54741030	5470	5470	5470	5470	0
45	20230728	180400	54741030	5470	5470	5470	5470	0
46	20230728	180300	54741030	5470	5470	5470	5470	0
47	20230728	180200	54741030	5470	5470	5470	5470	0
48	20230728	180100	54741030	5470	5470	5470	5470	0
49	20230728	180000	54741030	5470	5470	5470	5470	0
50	20230728	175900	54741030	5470	5470	5470	5470	0
51	20230728	175800	54741030	5470	5470	5470	5470	0
52	20230728	175700	54741030	5470	5470	5470	5470	0
53	20230728	175600	54741030	5470	5470	5470	5470	0
54	20230728	175500	54741030	5470	5470	5470	5470	0
55	20230728	175400	54741030	5470	5470	5470	5470	0
56	20230728	175300	54741030	5470	5470	5470	5470	0
57	20230728	175200	54741030	5470	5470	5470	5470	0
58	20230728	175100	54741030	5470	5470	5470	5470	0
59	20230728	175000	54741030	5470	5470	5470	5470	0
60	20230728	174900	54741030	5470	5470	5470	5470	0
61	20230728	174800	54741030	5470	5470	5470	5470	0
62	20230728	174700	54741030	5470	5470	5470	5470	385
63	20230728	174600	54741030	5470	5470	5470	5470	0
64	20230728	174500	54741030	5470	5470	5470	5470	0
65	20230728	174400	54741030	5470	5470	5470	5470	0
66	20230728	174300	54741030	5470	5470	5470	5470	0
67	20230728	174200	54741030	5470	5470	5470	5470	0
68	20230728	174100	54741030	5470	5470	5470	5470	0
69	20230728	174000	54741030	5470	5470	5470	5470	0
70	20230728	173900	54741030	5470	5470	5470	5470	0
71	20230728	173800	54741030	5470	5470	5470	5470	0
72	20230728	173700	54741030	5470	5470	5470	5470	0
73	20230728	173600	54741030	5470	5470	5470	5470	0
74	20230728	173500	54741030	5470	5470	5470	5470	0
75	20230728	173400	54741030	5470	5470	5470	5470	0
76	20230728	173300	54741030	5470	5470	5470	5470	0
77	20230728	173200	54741030	5470	5470	5470	5470	0
78	20230728	173100	54741030	5470	5470	5470	5470	0
79	20230728	173000	54741030	5470	5470	5470	5470	0
80	20230728	172900	54741030	5470	5470	5470	5470	0
81	20230728	172800	54741030	5470	5470	5470	5470	0
82	20230728	172700	54741030	5470	5470	5470	5470	0
83	20230728	172600	54741030	5470	5470	5470	5470	0
84	20230728	172500	54741030	5470	5470	5470	5470	0
85	20230728	172400	54741030	5470	5470	5470	5470	0
86	20230728	172300	54741030	5470	5470	5470	5470	0
87	20230728	172200	54741030	5470	5470	5470	5470	0
88	20230728	172100	54741030	5470	5470	5470	5470	0
89	20230728	172000	54741030	5470	5470	5470	5470	0
90	20230728	171900	54741030	5470	5470	5470	5470	0
91	20230728	171800	54741030	5470	5470	5470	5470	0
92	20230728	171700	54741030	5470	5470	5470	5470	385
93	20230728	171600	54741030	5470	5470	5470	5470	0
94	20230728	171500	54741030	5470	5470	5470	5470	0
95	20230728	171400	54741030	5470	5470	5470	5470	0
96	20230728	171300	54741030	5470	5470	5470	5470	0
97	20230728	171200	54741030	5470	5470	5470	5470	0
98	20230728	171100	54741030	5470	5470	5470	5470	0
99	20230728	171000	54741030	5470	5470	5470	5470	0
100	20230728	170900	54741030	5470	5470	5470	5470	0
101	20230728	170800	54741030	5470	5470	5470	5470	0
102	20230728	170700	54741030	5470	5470	5470	5470	0
103	20230728	170600	54741030	5470	5470	5470	5470	0
104	20230728	170500	54741030	5470	5470	5470	5470	0
105	20230728	170400	54741030	5470	5470	5470	5470	0
106	20230728	170300	54741030	5470	5470	5470	5470	0
107	20230728	170200	54741030	5470	5470	5470	5470	0
108	20230728	170100	54741030	5470	5470	5470	5470	0
109	20230728	170000	54741030	5470	5470	5470	5470	0
110	20230728	165900	54741030	5470	5470	5470	5470	0
111	20230728	165800	54741030	5470	5470	5470	5470	0
112	20230728	165700	54741030	5470	5470	5470	5470	0
113	20230728	165600	54741030	5470	5470	5470	5470	0
114	20230728	165500	54741030	5470	5470	5470	5470	0
115	20230728	165400	54741030	5470	5470	5470	5470	0
116	20230728	165300	54741030	5470	5470	5470	5470	0
117	20230728	165200	54741030	5470	5470	5470	5470	0
118	20230728	165100	54741030	5470	5470	5470	5470	0
119	20230728	165000	54741030	5470	5470	5470	5470	0
120	20230728	164900	54741030	5470	5470	5470	5470	0
121	20230728	164800	54741030	5470	5470	5470	5470	0
122	20230728	164700	54741030	5470	5470	5470	5470	385
123	20230728	164600	54741030	5470	5470	5470	5470	0
124	20230728	164500	54741030	5470	5470	5470	5470	0
125	20230728	164400	54741030	5470	5470	5470	5470	0
126	20230728	164300	54741030	5470	5470	5470	5470	0
127	20230728	164200	54741030	5470	5470	5470	5470	0
128	20230728	164100	54741030	5470	5470	5470	5470	0
129	20230728	164000	54741030	5470	5470	5470	5470	0
130	20230728	163900	54741030	5470	5470	5470	5470	0
131	20230728	163800	54741030	5470	5470	5470	5470	0
132	20230728	163700	54741030	5470	5470	5470	5470	0
133	20230728	163600	54741030	5470	5470	5470	5470	0
134	20230728	163500	54741030	5470	5470	5470	5470	0
135	20230728	163400	54741030	5470	5470	5470	5470	0
136	20230728	163300	54741030	5470	5470	5470	5470	0
137	20230728	163200	54741030	5470	5470	5470	5470	0
138	20230728	163100	54741030	5470	5470	5470	5470	0
139	20230728	163000	54741030	5470	5470	5470	5470	0
140	20230728	162900	54741030	5470	5470	5470	5470	0
141	20230728	162800	54741030	5470	5470	5470	5470	0
142	20230728	162700	54741030	5470	5470	5470	5470	0
143	20230728	162600	54741030	5470	5470	5470	5470	0
144	20230728	162500	54741030	5470	5470	5470	5470	0
145	20230728	162400	54741030	5470	5470	5470	5470	0
146	20230728	162300	54741030	5470	5470	5470	5470	0
147	20230728	162200	54741030	5470	5470	5470	5470	0
148	20230728	162100	54741030	5470	5470	5470	5470	0
149	20230728	162000	54741030	5470	5470	5470	5470	0
150	20230728	161900	54741030	5470	5470	5470	5470	0
151	20230728	161800	54741030	5470	5470	5470	5470	0
152	20230728	161700	54741030	5470	5470	5470	5470	385
153	20230728	161600	54741030	5470	5470	5470	5470	0
154	20230728	161500	54741030	5470	5470	5470	5470	0
155	20230728	161400	54741030	5470	5470	5470	5470	0
156	20230728	161300	54741030	5470	5470	5470	5470	0
157	20230728	161200	54741030	5470	5470	5470	5470	0
158	20230728	161100	54741030	5470	5470	5470	5470	0
159	20230728	161000	54741030	5470	5470	5470	5470	0
160	20230728	160900	54741030	5470	5470	5470	5470	0
161	20230728	160800	54741030	5470	5470	5470	5470	0
162	20230728	160700	54741030	5470	5470	5470	5470	0
163	20230728	160600	54741030	5470	5470	5470	5470	0
164	20230728	160500	54741030	5470	5470	5470	5470	0
165	20230728	160400	54741030	5470	5470	5470	5470	0
166	20230728	160300	54741030	5470	5470	5470	5470	0
167	20230728	160200	54741030	5470	5470	5470	5470	0
168	20230728	160100	54741030	5470	5470	5470	5470	0
169	20230728	160000	54741030	5470	5470	5470	5470	0
170	20230728	155900	54741030	5470	5470	5470	5470	0
171	20230728	155800	54741030	5470	5470	5470	5470	0
172	20230728	155700	54741030	5470	5470	5470	5470	0
173	20230728	155600	54741030	5470	5470	5470	5470	0
174	20230728	155500	54741030	5470	5470	5470	5470	0
175	20230728	155400	54741030	5470	5470	5470	5470	0
176	20230728	155300	54741030	5470	5470	5470	5470	0
177	20230728	155200	54741030	5470	5470	5470	5470	0
178	20230728	155100	54741030	5470	5470	5470	5470	0
179	20230728	155000	54741030	5470	5470	5470	5470	0
180	20230728	154900	54741030	5470	5470	5470	5470	0
181	20230728	154800	54741030	5470	5470	5470	5470	0
182	20230728	154700	54741030	5470	5470	5470	5470	385
183	20230728	154600	54741030	5470	5470	5470	5470	0
184	20230728	154500	54741030	5470	5470	5470	5470	0
185	20230728	154400	54741030	5470	5470	5470	5470	0
186	20230728	154300	54741030	5470	5470	5470	5470	0
187	20230728	154200	54741030	5470	5470	5470	5470	0
188	20230728	154100	54741030	5470	5470	5470	5470	0
189	20230728	154000	54741030	5470	5470	5470	5470	0
190	20230728	153900	54741030	5470	5470	5470	5470	0
191	20230728	153800	54741030	5470	5470	5470	5470	0
192	20230728	153700	54741030	5470	5470	5470	5470	0
193	20230728	153600	54741030	5470	5470	5470	5470	0
194	20230728	153500	54741030	5470	5470	5470	5470	0
195	20230728	153400	54741030	5470	5470	5470	5470	0
196	20230728	153300	54741030	5470	5470	5470	5470	0
197	20230728	153200	54741030	5470	5470	5470	5470	0
198	20230728	153100	54741030	5470	5470	5470	5470	0
199	20230728	153000	54741030	5470	5470	5470	5470	385
200	20230728	152900	52635080	5440	5440	5440	5440	0
201	20230728	152800	52635080	5440	5440	5440	5440	0
202	20230728	152700	52635080	5440	5440	5440	5440	0
203	20230728	152600	52635080	5440	5440	5440	5440	0
204	20230728	152500	52635080	5440	5440	5440	5440	0
205	20230728	152400	52635080	5440	5440	5440	5440	0
206	20230728	152300	52635080	5440	5440	5440	5440	0
207	20230728	152200	52635080	5440	5440	5440	5440	0
208	20230728	152100	52635080	5440	5440	5440	5440	0
209	20230728	152000	52635080	5440	5440	5440	5440	0
210	20230728	151900	52635080	5440	5440	5440	5440	0
211	20230728	151800	52635080	5440	5440	5440	5440	9
212	20230728	151700	52586120	5440	5440	5440	5440	10
213	20230728	151600	52531720	5440	5440	5440	5440	25
214	20230728	151500	52395720	5430	5430	5430	5430	6
215	20230728	151400	52363140	5430	5430	5430	5430	111
216	20230728	151300	51760410	5430	5430	5430	5430	65
217	20230728	151200	51407460	5420	5420	5420	5420	50
218	20230728	151100	51136460	5440	5440	5440	5440	0
219	20230728	151000	51136460	5440	5440	5440	5440	0
220	20230728	150900	51136460	5440	5440	5440	5440	0
221	20230728	150800	51136460	5440	5440	5440	5440	0
222	20230728	150700	51136460	5440	5440	5440	5440	0
223	20230728	150600	51136460	5440	5440	5440	5440	0
224	20230728	150500	51136460	5440	5440	5440	5440	0
225	20230728	150400	51136460	5440	5440	5440	5440	4
226	20230728	150300	51114700	5440	5440	5440	5440	0
227	20230728	150200	51114700	5440	5440	5440	5440	0
228	20230728	150100	51114700	5440	5440	5440	5440	0
229	20230728	150000	51114700	5440	5440	5440	5440	0
230	20230728	145900	51114700	5440	5440	5440	5440	0
231	20230728	145800	51114700	5440	5440	5440	5440	0
232	20230728	145700	51114700	5440	5440	5440	5440	2
233	20230728	145600	51103820	5450	5450	5450	5450	0
234	20230728	145500	51103820	5450	5450	5450	5450	0
235	20230728	145400	51103820	5450	5450	5450	5450	0
236	20230728	145300	51103820	5450	5450	5450	5450	0
237	20230728	145200	51103820	5450	5450	5450	5450	0
238	20230728	145100	51103820	5450	5450	5450	5450	0
239	20230728	145000	51103820	5450	5410	5460	5410	485
240	20230728	144900	48461830	5400	5390	5400	5390	28
241	20230728	144800	48310900	5390	5390	5390	5390	0
242	20230728	144700	48310900	5390	5390	5390	5390	0
243	20230728	144600	48310900	5390	5390	5390	5390	0
244	20230728	144500	48310900	5390	5390	5390	5390	92
245	20230728	144400	47815020	5380	5380	5380	5380	0
246	20230728	144300	47815020	5380	5380	5380	5380	0
247	20230728	144200	47815020	5380	5380	5380	5380	0
248	20230728	144100	47815020	5380	5380	5380	5380	0
249	20230728	144000	47815020	5380	5380	5380	5380	1
250	20230728	143900	47809640	5390	5390	5390	5390	0
251	20230728	143800	47809640	5390	5390	5390	5390	0
252	20230728	143700	47809640	5390	5390	5390	5390	0
253	20230728	143600	47809640	5390	5390	5390	5390	0
254	20230728	143500	47809640	5390	5390	5390	5390	0
255	20230728	143400	47809640	5390	5390	5390	5390	0
256	20230728	143300	47809640	5390	5390	5390	5390	0
257	20230728	143200	47809640	5390	5390	5390	5390	0
258	20230728	143100	47809640	5390	5390	5390	5390	0
259	20230728	143000	47809640	5390	5390	5390	5390	100
260	20230728	142900	47270640	5390	5390	5390	5390	0
261	20230728	142800	47270640	5390	5390	5390	5390	74
262	20230728	142700	46871780	5390	5390	5390	5390	0
263	20230728	142600	46871780	5390	5390	5390	5390	0
264	20230728	142500	46871780	5390	5390	5390	5390	0
265	20230728	142400	46871780	5390	5390	5390	5390	0
266	20230728	142300	46871780	5390	5390	5390	5390	0
267	20230728	142200	46871780	5390	5390	5390	5390	0
268	20230728	142100	46871780	5390	5390	5390	5390	0
269	20230728	142000	46871780	5390	5390	5390	5390	0
270	20230728	141900	46871780	5390	5390	5390	5390	0
271	20230728	141800	46871780	5390	5390	5390	5390	10
272	20230728	141700	46817880	5400	5400	5400	5400	0
273	20230728	141600	46817880	5400	5380	5400	5380	5
274	20230728	141500	46790940	5370	5370	5370	5370	0
275	20230728	141400	46790940	5370	5370	5370	5370	83
276	20230728	141300	46345230	5370	5370	5370	5370	0
277	20230728	141200	46345230	5370	5370	5370	5370	0
278	20230728	141100	46345230	5370	5370	5370	5370	0
279	20230728	141000	46345230	5370	5370	5370	5370	0
280	20230728	140900	46345230	5370	5370	5370	5370	0
281	20230728	140800	46345230	5370	5370	5370	5370	0
282	20230728	140700	46345230	5370	5370	5370	5370	0
283	20230728	140600	46345230	5370	5370	5370	5370	0
284	20230728	140500	46345230	5370	5370	5370	5370	0
285	20230728	140400	46345230	5370	5370	5370	5370	0
286	20230728	140300	46345230	5370	5370	5370	5370	0
287	20230728	140200	46345230	5370	5360	5370	5360	56
288	20230728	140100	46044670	5360	5360	5360	5360	0
289	20230728	140000	46044670	5360	5350	5360	5350	28
290	20230728	135900	45894600	5340	5340	5340	5340	0
291	20230728	135800	45894600	5340	5340	5340	5340	0
292	20230728	135700	45894600	5340	5340	5340	5340	0
293	20230728	135600	45894600	5340	5340	5340	5340	0
294	20230728	135500	45894600	5340	5340	5340	5340	0
295	20230728	135400	45894600	5340	5340	5340	5340	0
296	20230728	135300	45894600	5340	5340	5340	5340	0
297	20230728	135200	45894600	5340	5340	5340	5340	0
298	20230728	135100	45894600	5340	5340	5340	5340	0
299	20230728	135000	45894600	5340	5340	5340	5340	0
300	20230728	134900	45894600	5340	5340	5340	5340	0
301	20230728	134800	45894600	5340	5340	5340	5340	0
302	20230728	134700	45894600	5340	5340	5340	5340	0
303	20230728	134600	45894600	5340	5340	5340	5340	0
304	20230728	134500	45894600	5340	5340	5340	5340	0
305	20230728	134400	45894600	5340	5340	5340	5340	0
306	20230728	134300	45894600	5340	5340	5340	5340	0
307	20230728	134200	45894600	5340	5340	5340	5340	0
308	20230728	134100	45894600	5340	5340	5340	5340	0
309	20230728	134000	45894600	5340	5340	5340	5340	0
310	20230728	133900	45894600	5340	5340	5340	5340	0
311	20230728	133800	45894600	5340	5340	5340	5340	0
312	20230728	133700	45894600	5340	5340	5340	5340	0
313	20230728	133600	45894600	5340	5340	5340	5340	0
314	20230728	133500	45894600	5340	5340	5340	5340	0
315	20230728	133400	45894600	5340	5340	5340	5340	0
316	20230728	133300	45894600	5340	5340	5340	5340	0
317	20230728	133200	45894600	5340	5340	5340	5340	0
318	20230728	133100	45894600	5340	5340	5340	5340	66
319	20230728	133000	45542160	5340	5340	5340	5340	195
320	20230728	132900	44500860	5350	5350	5350	5350	0
321	20230728	132800	44500860	5350	5350	5350	5350	0
322	20230728	132700	44500860	5350	5350	5350	5350	0
323	20230728	132600	44500860	5350	5350	5350	5350	0
324	20230728	132500	44500860	5350	5350	5350	5350	0
325	20230728	132400	44500860	5350	5350	5350	5350	0
326	20230728	132300	44500860	5350	5350	5350	5350	0
327	20230728	132200	44500860	5350	5350	5350	5350	0
328	20230728	132100	44500860	5350	5350	5350	5350	0
329	20230728	132000	44500860	5350	5350	5350	5350	246
330	20230728	131900	43184760	5360	5360	5360	5360	9
331	20230728	131800	43136520	5360	5360	5360	5360	3
332	20230728	131700	43120440	5350	5350	5350	5350	0
333	20230728	131600	43120440	5350	5350	5350	5350	0
334	20230728	131500	43120440	5350	5350	5350	5350	0
335	20230728	131400	43120440	5350	5350	5350	5350	0
336	20230728	131300	43120440	5350	5350	5350	5350	1
337	20230728	131200	43115090	5350	5350	5350	5350	0
338	20230728	131100	43115090	5350	5350	5350	5350	0
339	20230728	131000	43115090	5350	5350	5350	5350	0
340	20230728	130900	43115090	5350	5350	5350	5350	0
341	20230728	130800	43115090	5350	5350	5350	5350	0
342	20230728	130700	43115090	5350	5350	5350	5350	0
343	20230728	130600	43115090	5350	5350	5350	5350	0
344	20230728	130500	43115090	5350	5350	5350	5350	0
345	20230728	130400	43115090	5350	5350	5350	5350	61
346	20230728	130300	42788740	5350	5350	5350	5350	0
347	20230728	130200	42788740	5350	5350	5350	5350	0
348	20230728	130100	42788740	5350	5350	5350	5350	0
349	20230728	130000	42788740	5350	5350	5350	5350	0
350	20230728	125900	42788740	5350	5350	5350	5350	0
351	20230728	125800	42788740	5350	5350	5350	5350	0
352	20230728	125700	42788740	5350	5350	5350	5350	0
353	20230728	125600	42788740	5350	5350	5350	5350	200
354	20230728	125500	41718740	5360	5360	5360	5360	0
355	20230728	125400	41718740	5360	5360	5360	5360	0
356	20230728	125300	41718740	5360	5360	5360	5360	0
357	20230728	125200	41718740	5360	5360	5360	5360	0
358	20230728	125100	41718740	5360	5360	5360	5360	7
359	20230728	125000	41681220	5360	5350	5360	5350	4
360	20230728	124900	41659790	5350	5350	5350	5350	0
361	20230728	124800	41659790	5350	5350	5350	5350	0
362	20230728	124700	41659790	5350	5350	5350	5350	0
363	20230728	124600	41659790	5350	5350	5350	5350	0
364	20230728	124500	41659790	5350	5350	5350	5350	0
365	20230728	124400	41659790	5350	5350	5350	5350	0
366	20230728	124300	41659790	5350	5350	5350	5350	0
367	20230728	124200	41659790	5350	5350	5350	5350	0
368	20230728	124100	41659790	5350	5350	5350	5350	0
369	20230728	124000	41659790	5350	5350	5350	5350	0
370	20230728	123900	41659790	5350	5350	5350	5350	0
371	20230728	123800	41659790	5350	5350	5350	5350	0
372	20230728	123700	41659790	5350	5350	5350	5350	0
373	20230728	123600	41659790	5350	5350	5350	5350	0
374	20230728	123500	41659790	5350	5350	5350	5350	0
375	20230728	123400	41659790	5350	5350	5350	5350	0
376	20230728	123300	41659790	5350	5350	5350	5350	1
377	20230728	123200	41654440	5350	5350	5350	5350	0
378	20230728	123100	41654440	5350	5350	5350	5350	2
379	20230728	123000	41643740	5340	5340	5340	5340	0
380	20230728	122900	41643740	5340	5340	5340	5340	0
381	20230728	122800	41643740	5340	5340	5340	5340	0
382	20230728	122700	41643740	5340	5340	5340	5340	0
383	20230728	122600	41643740	5340	5340	5340	5340	0
384	20230728	122500	41643740	5340	5340	5340	5340	0
385	20230728	122400	41643740	5340	5340	5340	5340	0
386	20230728	122300	41643740	5340	5340	5340	5340	0
387	20230728	122200	41643740	5340	5340	5340	5340	0
388	20230728	122100	41643740	5340	5340	5340	5340	0
389	20230728	122000	41643740	5340	5340	5340	5340	0
390	20230728	121900	41643740	5340	5340	5340	5340	0
391	20230728	121800	41643740	5340	5340	5340	5340	0
392	20230728	121700	41643740	5340	5340	5340	5340	0
393	20230728	121600	41643740	5340	5340	5340	5340	0
394	20230728	121500	41643740	5340	5340	5340	5340	0
395	20230728	121400	41643740	5340	5340	5340	5340	0
396	20230728	121300	41643740	5340	5340	5340	5340	0
397	20230728	121200	41643740	5340	5340	5340	5340	0
398	20230728	121100	41643740	5340	5340	5340	5340	0
399	20230728	121000	41643740	5340	5340	5340	5340	0
400	20230728	120900	41643740	5340	5340	5340	5340	0
401	20230728	120800	41643740	5340	5340	5340	5340	0
402	20230728	120700	41643740	5340	5340	5340	5340	0
403	20230728	120600	41643740	5340	5340	5340	5340	0
404	20230728	120500	41643740	5340	5340	5340	5340	0
405	20230728	120400	41643740	5340	5340	5340	5340	1
406	20230728	120300	41638400	5340	5340	5340	5340	0
407	20230728	120200	41638400	5340	5340	5340	5340	0
408	20230728	120100	41638400	5340	5340	5340	5340	0
409	20230728	120000	41638400	5340	5340	5340	5340	0
410	20230728	115900	41638400	5340	5310	5340	5310	2
411	20230728	115800	41627750	5290	5290	5290	5290	0
412	20230728	115700	41627750	5290	5290	5290	5290	0
413	20230728	115600	41627750	5290	5300	5300	5290	231
414	20230728	115500	40403460	5310	5350	5350	5310	404
415	20230728	115400	38249420	5340	5340	5340	5340	0
416	20230728	115300	38249420	5340	5340	5340	5340	0
417	20230728	115200	38249420	5340	5340	5340	5340	0
418	20230728	115100	38249420	5340	5340	5340	5340	0
419	20230728	115000	38249420	5340	5340	5340	5340	0
420	20230728	114900	38249420	5340	5350	5350	5340	74
421	20230728	114800	37854180	5340	5350	5350	5340	55
422	20230728	114700	37560430	5350	5350	5350	5350	0
423	20230728	114600	37560430	5350	5350	5350	5350	1
424	20230728	114500	37555080	5400	5400	5400	5400	0
425	20230728	114400	37555080	5400	5400	5400	5400	0
426	20230728	114300	37555080	5400	5400	5400	5400	0
427	20230728	114200	37555080	5400	5400	5400	5400	0
428	20230728	114100	37555080	5400	5390	5400	5390	51
429	20230728	114000	37280180	5390	5390	5390	5390	27
430	20230728	113900	37134650	5390	5390	5390	5390	0
431	20230728	113800	37134650	5390	5390	5390	5390	0
432	20230728	113700	37134650	5390	5390	5390	5390	1
433	20230728	113600	37129260	5350	5350	5350	5350	0
434	20230728	113500	37129260	5350	5350	5350	5350	20
435	20230728	113400	37022260	5340	5340	5340	5340	9
436	20230728	113300	36974200	5340	5340	5340	5340	0
437	20230728	113200	36974200	5340	5340	5340	5340	0
438	20230728	113100	36974200	5340	5340	5340	5340	0
439	20230728	113000	36974200	5340	5340	5340	5340	0
440	20230728	112900	36974200	5340	5340	5340	5340	1
441	20230728	112800	36968860	5340	5340	5340	5340	0
442	20230728	112700	36968860	5340	5340	5340	5340	0
443	20230728	112600	36968860	5340	5340	5340	5340	0
444	20230728	112500	36968860	5340	5340	5340	5340	0
445	20230728	112400	36968860	5340	5340	5340	5340	0
446	20230728	112300	36968860	5340	5340	5340	5340	0
447	20230728	112200	36968860	5340	5340	5340	5340	0
448	20230728	112100	36968860	5340	5340	5340	5340	0
449	20230728	112000	36968860	5340	5340	5340	5340	0
450	20230728	111900	36968860	5340	5340	5340	5340	0
451	20230728	111800	36968860	5340	5340	5340	5340	0
452	20230728	111700	36968860	5340	5340	5340	5340	0
453	20230728	111600	36968860	5340	5340	5340	5340	0
454	20230728	111500	36968860	5340	5340	5340	5340	0
455	20230728	111400	36968860	5340	5340	5340	5340	0
456	20230728	111300	36968860	5340	5340	5340	5340	0
457	20230728	111200	36968860	5340	5340	5340	5340	0
458	20230728	111100	36968860	5340	5340	5340	5340	0
459	20230728	111000	36968860	5340	5340	5340	5340	0
460	20230728	110900	36968860	5340	5340	5340	5340	0
461	20230728	110800	36968860	5340	5340	5340	5340	0
462	20230728	110700	36968860	5340	5340	5340	5340	0
463	20230728	110600	36968860	5340	5340	5340	5340	1
464	20230728	110500	36963520	5330	5330	5330	5330	0
465	20230728	110400	36963520	5330	5330	5330	5330	0
466	20230728	110300	36963520	5330	5330	5330	5330	0
467	20230728	110200	36963520	5330	5330	5330	5330	0
468	20230728	110100	36963520	5330	5330	5330	5330	0
469	20230728	110000	36963520	5330	5330	5330	5330	0
470	20230728	105900	36963520	5330	5330	5330	5330	0
471	20230728	105800	36963520	5330	5330	5330	5330	0
472	20230728	105700	36963520	5330	5330	5330	5330	0
473	20230728	105600	36963520	5330	5330	5330	5330	0
474	20230728	105500	36963520	5330	5330	5330	5330	0
475	20230728	105400	36963520	5330	5330	5330	5330	0
476	20230728	105300	36963520	5330	5330	5330	5330	0
477	20230728	105200	36963520	5330	5330	5330	5330	0
478	20230728	105100	36963520	5330	5330	5330	5330	0
479	20230728	105000	36963520	5330	5330	5330	5330	0
480	20230728	104900	36963520	5330	5340	5340	5330	201
481	20230728	104800	35890190	5340	5340	5340	5340	0
482	20230728	104700	35890190	5340	5340	5340	5340	0
483	20230728	104600	35890190	5340	5340	5340	5340	0
484	20230728	104500	35890190	5340	5390	5390	5340	91
485	20230728	104400	35403860	5440	5440	5440	5440	0
486	20230728	104300	35403860	5440	5440	5440	5440	0
487	20230728	104200	35403860	5440	5440	5440	5440	0
488	20230728	104100	35403860	5440	5440	5440	5440	0
489	20230728	104000	35403860	5440	5390	5440	5390	84
490	20230728	103900	34950240	5330	5330	5330	5330	0
491	20230728	103800	34950240	5330	5330	5330	5330	0
492	20230728	103700	34950240	5330	5360	5360	5330	74
493	20230728	103600	34554480	5370	5390	5390	5370	4
494	20230728	103500	34532950	5400	5410	5410	5400	2
495	20230728	103400	34522140	5460	5420	5480	5420	176
496	20230728	103300	33563120	5420	5420	5420	5420	0
497	20230728	103200	33563120	5420	5420	5420	5420	4
498	20230728	103100	33541440	5430	5430	5430	5430	0
499	20230728	103000	33541440	5430	5430	5430	5430	0
500	20230728	102900	33541440	5430	5430	5430	5430	0
501	20230728	102800	33541440	5430	5430	5430	5430	0
502	20230728	102700	33541440	5430	5430	5430	5430	0
503	20230728	102600	33541440	5430	5340	5430	5340	412
504	20230728	102500	31336480	5340	5340	5340	5340	1
505	20230728	102400	31331140	5340	5340	5340	5340	15
506	20230728	102300	31251040	5330	5330	5330	5330	0
507	20230728	102200	31251040	5330	5330	5330	5330	0
508	20230728	102100	31251040	5330	5330	5330	5330	0
509	20230728	102000	31251040	5330	5300	5330	5300	8
510	20230728	101900	31208520	5290	5290	5290	5290	1
511	20230728	101800	31203230	5290	5290	5290	5290	0
512	20230728	101700	31203230	5290	5290	5290	5290	0
513	20230728	101600	31203230	5290	5290	5290	5290	0
514	20230728	101500	31203230	5290	5290	5290	5290	0
515	20230728	101400	31203230	5290	5290	5290	5290	0
516	20230728	101300	31203230	5290	5290	5290	5290	0
517	20230728	101200	31203230	5290	5260	5290	5250	42
518	20230728	101100	30982290	5280	5280	5280	5280	0
519	20230728	101000	30982290	5280	5280	5280	5280	0
520	20230728	100900	30982290	5280	5280	5280	5280	0
521	20230728	100800	30982290	5280	5280	5280	5280	0
522	20230728	100700	30982290	5280	5280	5280	5280	0
523	20230728	100600	30982290	5280	5280	5280	5280	0
524	20230728	100500	30982290	5280	5280	5280	5280	30
525	20230728	100400	30823890	5280	5280	5280	5280	0
526	20230728	100300	30823890	5280	5280	5280	5280	0
527	20230728	100200	30823890	5280	5280	5280	5280	17
528	20230728	100100	30734130	5250	5250	5250	5250	0
529	20230728	100000	30734130	5250	5250	5250	5250	0
530	20230728	095900	30734130	5250	5250	5250	5250	0
531	20230728	095800	30734130	5250	5250	5250	5250	0
532	20230728	095700	30734130	5250	5250	5250	5250	0
533	20230728	095600	30734130	5250	5250	5250	5250	0
534	20230728	095500	30734130	5250	5250	5250	5250	0
535	20230728	095400	30734130	5250	5250	5250	5250	0
536	20230728	095300	30734130	5250	5250	5250	5250	0
537	20230728	095200	30734130	5250	5250	5250	5250	1
538	20230728	095100	30728880	5250	5250	5250	5250	1
539	20230728	095000	30723630	5260	5260	5260	5260	22
540	20230728	094900	30607910	5260	5260	5260	5260	0
541	20230728	094800	30607910	5260	5260	5260	5260	0
542	20230728	094700	30607910	5260	5260	5260	5260	0
543	20230728	094600	30607910	5260	5260	5260	5260	0
544	20230728	094500	30607910	5260	5260	5260	5260	0
545	20230728	094400	30607910	5260	5260	5260	5260	3
546	20230728	094300	30592130	5250	5250	5250	5250	0
547	20230728	094200	30592130	5250	5250	5250	5250	0
548	20230728	094100	30592130	5250	5250	5250	5250	0
549	20230728	094000	30592130	5250	5250	5250	5250	0
550	20230728	093900	30592130	5250	5250	5250	5250	0
551	20230728	093800	30592130	5250	5250	5250	5250	0
552	20230728	093700	30592130	5250	5250	5250	5250	0
553	20230728	093600	30592130	5250	5250	5250	5250	0
554	20230728	093500	30592130	5250	5250	5250	5250	0
555	20230728	093400	30592130	5250	5250	5250	5250	76
556	20230728	093300	30193130	5250	5250	5250	5250	0
557	20230728	093200	30193130	5250	5250	5250	5250	9
558	20230728	093100	30145880	5280	5280	5280	5280	10
559	20230728	093000	30093080	5270	5270	5270	5270	4
560	20230728	092900	30072000	5270	5270	5270	5270	0
561	20230728	092800	30072000	5270	5250	5270	5250	386
562	20230728	092700	28041980	5250	5250	5250	5240	166
563	20230728	092600	27170680	5260	5280	5280	5260	151
564	20230728	092500	26375230	5270	5290	5290	5270	14
565	20230728	092400	26301390	5300	5300	5300	5300	1
566	20230728	092300	26296090	5300	5300	5300	5300	90
567	20230728	092200	25819090	5300	5300	5300	5300	10
568	20230728	092100	25766090	5300	5300	5300	5300	0
569	20230728	092000	25766090	5300	5300	5300	5300	2
570	20230728	091900	25755490	5300	5300	5300	5300	8
571	20230728	091800	25713090	5300	5300	5300	5300	3
572	20230728	091700	25697190	5320	5330	5330	5320	42
573	20230728	091600	25473740	5360	5360	5360	5360	0
574	20230728	091500	25473740	5360	5360	5360	5360	0
575	20230728	091400	25473740	5360	5360	5360	5360	0
576	20230728	091300	25473740	5360	5310	5360	5310	61
577	20230728	091200	25147090	5260	5370	5370	5260	265
578	20230728	091100	23749440	5370	5420	5420	5370	35
579	20230728	091000	23560160	5420	5420	5420	5420	0
580	20230728	090900	23560160	5420	5420	5420	5420	0
581	20230728	090800	23560160	5420	5430	5430	5420	4
582	20230728	090700	23538470	5440	5440	5440	5440	2
583	20230728	090600	23527590	5440	5440	5440	5440	23
584	20230728	090500	23402470	5440	5440	5440	5440	196
585	20230728	090400	22336230	5440	5450	5490	5430	957
586	20230728	090300	17112040	5490	5500	5500	5410	579
587	20230728	090200	13956650	5500	5510	5510	5500	1047
588	20230728	090100	8187810	5510	5510	5510	5510	0
589	20230728	090000	8187810	5510	5200	5510	5200	1550