KissMeData/011320/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	185100	323276810	5290	5290	5290	5290	1565
3	20230728	185000	323276810	5290	5290	5290	5290	0
4	20230728	184900	323276810	5290	5290	5290	5290	0
5	20230728	184800	323276810	5290	5290	5290	5290	0
6	20230728	184700	323276810	5290	5290	5290	5290	0
7	20230728	184600	323276810	5290	5290	5290	5290	0
8	20230728	184500	323276810	5290	5290	5290	5290	0
9	20230728	184400	323276810	5290	5290	5290	5290	0
10	20230728	184300	323276810	5290	5290	5290	5290	0
11	20230728	184200	323276810	5290	5290	5290	5290	0
12	20230728	184100	323276810	5290	5290	5290	5290	0
13	20230728	184000	323276810	5290	5290	5290	5290	0
14	20230728	183900	323276810	5290	5290	5290	5290	0
15	20230728	183800	323276810	5290	5290	5290	5290	0
16	20230728	183700	323276810	5290	5290	5290	5290	0
17	20230728	183600	323276810	5290	5290	5290	5290	0
18	20230728	183500	323276810	5290	5290	5290	5290	0
19	20230728	183400	323276810	5290	5290	5290	5290	0
20	20230728	183300	323276810	5290	5290	5290	5290	0
21	20230728	183200	323276810	5290	5290	5290	5290	0
22	20230728	183100	323276810	5290	5290	5290	5290	0
23	20230728	183000	323276810	5290	5290	5290	5290	0
24	20230728	182900	323276810	5290	5290	5290	5290	0
25	20230728	182800	323276810	5290	5290	5290	5290	0
26	20230728	182700	323276810	5290	5290	5290	5290	0
27	20230728	182600	323276810	5290	5290	5290	5290	0
28	20230728	182500	323276810	5290	5290	5290	5290	0
29	20230728	182400	323276810	5290	5290	5290	5290	0
30	20230728	182300	323276810	5290	5290	5290	5290	0
31	20230728	182200	323276810	5290	5290	5290	5290	0
32	20230728	182100	323276810	5290	5290	5290	5290	1565
33	20230728	182000	323276810	5290	5290	5290	5290	0
34	20230728	181900	323276810	5290	5290	5290	5290	0
35	20230728	181800	323276810	5290	5290	5290	5290	0
36	20230728	181700	323276810	5290	5290	5290	5290	0
37	20230728	181600	323276810	5290	5290	5290	5290	0
38	20230728	181500	323276810	5290	5290	5290	5290	0
39	20230728	181400	323276810	5290	5290	5290	5290	0
40	20230728	181300	323276810	5290	5290	5290	5290	0
41	20230728	181200	323276810	5290	5290	5290	5290	0
42	20230728	181100	323276810	5290	5290	5290	5290	0
43	20230728	181000	323276810	5290	5290	5290	5290	0
44	20230728	180900	323276810	5290	5290	5290	5290	0
45	20230728	180800	323276810	5290	5290	5290	5290	0
46	20230728	180700	323276810	5290	5290	5290	5290	0
47	20230728	180600	323276810	5290	5290	5290	5290	0
48	20230728	180500	323276810	5290	5290	5290	5290	0
49	20230728	180400	323276810	5290	5290	5290	5290	0
50	20230728	180300	323276810	5290	5290	5290	5290	0
51	20230728	180200	323276810	5290	5290	5290	5290	0
52	20230728	180100	323276810	5290	5290	5290	5290	0
53	20230728	180000	323276810	5290	5290	5290	5290	0
54	20230728	175900	323276810	5290	5290	5290	5290	0
55	20230728	175800	323276810	5290	5290	5290	5290	0
56	20230728	175700	323276810	5290	5290	5290	5290	0
57	20230728	175600	323276810	5290	5290	5290	5290	0
58	20230728	175500	323276810	5290	5290	5290	5290	0
59	20230728	175400	323276810	5290	5290	5290	5290	0
60	20230728	175300	323276810	5290	5290	5290	5290	0
61	20230728	175200	323276810	5290	5290	5290	5290	0
62	20230728	175100	323276810	5290	5290	5290	5290	1565
63	20230728	175000	323276810	5290	5290	5290	5290	0
64	20230728	174900	323276810	5290	5290	5290	5290	0
65	20230728	174800	323276810	5290	5290	5290	5290	0
66	20230728	174700	323276810	5290	5290	5290	5290	0
67	20230728	174600	323276810	5290	5290	5290	5290	0
68	20230728	174500	323276810	5290	5290	5290	5290	0
69	20230728	174400	323276810	5290	5290	5290	5290	0
70	20230728	174300	323276810	5290	5290	5290	5290	0
71	20230728	174200	323276810	5290	5290	5290	5290	0
72	20230728	174100	323276810	5290	5290	5290	5290	0
73	20230728	174000	323276810	5290	5290	5290	5290	0
74	20230728	173900	323276810	5290	5290	5290	5290	0
75	20230728	173800	323276810	5290	5290	5290	5290	0
76	20230728	173700	323276810	5290	5290	5290	5290	0
77	20230728	173600	323276810	5290	5290	5290	5290	0
78	20230728	173500	323276810	5290	5290	5290	5290	0
79	20230728	173400	323276810	5290	5290	5290	5290	0
80	20230728	173300	323276810	5290	5290	5290	5290	0
81	20230728	173200	323276810	5290	5290	5290	5290	0
82	20230728	173100	323276810	5290	5290	5290	5290	0
83	20230728	173000	323276810	5290	5290	5290	5290	0
84	20230728	172900	323276810	5290	5290	5290	5290	0
85	20230728	172800	323276810	5290	5290	5290	5290	0
86	20230728	172700	323276810	5290	5290	5290	5290	0
87	20230728	172600	323276810	5290	5290	5290	5290	0
88	20230728	172500	323276810	5290	5290	5290	5290	0
89	20230728	172400	323276810	5290	5290	5290	5290	0
90	20230728	172300	323276810	5290	5290	5290	5290	0
91	20230728	172200	323276810	5290	5290	5290	5290	0
92	20230728	172100	323276810	5290	5290	5290	5290	1565
93	20230728	172000	323276810	5290	5290	5290	5290	0
94	20230728	171900	323276810	5290	5290	5290	5290	0
95	20230728	171800	323276810	5290	5290	5290	5290	0
96	20230728	171700	323276810	5290	5290	5290	5290	0
97	20230728	171600	323276810	5290	5290	5290	5290	0
98	20230728	171500	323276810	5290	5290	5290	5290	0
99	20230728	171400	323276810	5290	5290	5290	5290	0
100	20230728	171300	323276810	5290	5290	5290	5290	0
101	20230728	171200	323276810	5290	5290	5290	5290	0
102	20230728	171100	323276810	5290	5290	5290	5290	0
103	20230728	171000	323276810	5290	5290	5290	5290	0
104	20230728	170900	323276810	5290	5290	5290	5290	0
105	20230728	170800	323276810	5290	5290	5290	5290	0
106	20230728	170700	323276810	5290	5290	5290	5290	0
107	20230728	170600	323276810	5290	5290	5290	5290	0
108	20230728	170500	323276810	5290	5290	5290	5290	0
109	20230728	170400	323276810	5290	5290	5290	5290	0
110	20230728	170300	323276810	5290	5290	5290	5290	0
111	20230728	170200	323276810	5290	5290	5290	5290	0
112	20230728	170100	323276810	5290	5290	5290	5290	0
113	20230728	170000	323276810	5290	5290	5290	5290	0
114	20230728	165900	323276810	5290	5290	5290	5290	0
115	20230728	165800	323276810	5290	5290	5290	5290	0
116	20230728	165700	323276810	5290	5290	5290	5290	0
117	20230728	165600	323276810	5290	5290	5290	5290	0
118	20230728	165500	323276810	5290	5290	5290	5290	0
119	20230728	165400	323276810	5290	5290	5290	5290	0
120	20230728	165300	323276810	5290	5290	5290	5290	0
121	20230728	165200	323276810	5290	5290	5290	5290	0
122	20230728	165100	323276810	5290	5290	5290	5290	1565
123	20230728	165000	323276810	5290	5290	5290	5290	0
124	20230728	164900	323276810	5290	5290	5290	5290	0
125	20230728	164800	323276810	5290	5290	5290	5290	0
126	20230728	164700	323276810	5290	5290	5290	5290	0
127	20230728	164600	323276810	5290	5290	5290	5290	0
128	20230728	164500	323276810	5290	5290	5290	5290	0
129	20230728	164400	323276810	5290	5290	5290	5290	0
130	20230728	164300	323276810	5290	5290	5290	5290	0
131	20230728	164200	323276810	5290	5290	5290	5290	0
132	20230728	164100	323276810	5290	5290	5290	5290	0
133	20230728	164000	323276810	5290	5290	5290	5290	0
134	20230728	163900	323276810	5290	5290	5290	5290	0
135	20230728	163800	323276810	5290	5290	5290	5290	0
136	20230728	163700	323276810	5290	5290	5290	5290	0
137	20230728	163600	323276810	5290	5290	5290	5290	0
138	20230728	163500	323276810	5290	5290	5290	5290	0
139	20230728	163400	323276810	5290	5290	5290	5290	0
140	20230728	163300	323276810	5290	5290	5290	5290	0
141	20230728	163200	323276810	5290	5290	5290	5290	0
142	20230728	163100	323276810	5290	5290	5290	5290	0
143	20230728	163000	323276810	5290	5290	5290	5290	0
144	20230728	162900	323276810	5290	5290	5290	5290	0
145	20230728	162800	323276810	5290	5290	5290	5290	0
146	20230728	162700	323276810	5290	5290	5290	5290	0
147	20230728	162600	323276810	5290	5290	5290	5290	0
148	20230728	162500	323276810	5290	5290	5290	5290	0
149	20230728	162400	323276810	5290	5290	5290	5290	0
150	20230728	162300	323276810	5290	5290	5290	5290	0
151	20230728	162200	323276810	5290	5290	5290	5290	0
152	20230728	162100	323276810	5290	5290	5290	5290	1565
153	20230728	162000	323276810	5290	5290	5290	5290	0
154	20230728	161900	323276810	5290	5290	5290	5290	0
155	20230728	161800	323276810	5290	5290	5290	5290	0
156	20230728	161700	323276810	5290	5290	5290	5290	0
157	20230728	161600	323276810	5290	5290	5290	5290	0
158	20230728	161500	323276810	5290	5290	5290	5290	0
159	20230728	161400	323276810	5290	5290	5290	5290	0
160	20230728	161300	323276810	5290	5290	5290	5290	0
161	20230728	161200	323276810	5290	5290	5290	5290	0
162	20230728	161100	323276810	5290	5290	5290	5290	0
163	20230728	161000	323276810	5290	5290	5290	5290	0
164	20230728	160900	323276810	5290	5290	5290	5290	0
165	20230728	160800	323276810	5290	5290	5290	5290	0
166	20230728	160700	323276810	5290	5290	5290	5290	0
167	20230728	160600	323276810	5290	5290	5290	5290	0
168	20230728	160500	323276810	5290	5290	5290	5290	0
169	20230728	160400	323276810	5290	5290	5290	5290	0
170	20230728	160300	323276810	5290	5290	5290	5290	0
171	20230728	160200	323276810	5290	5290	5290	5290	0
172	20230728	160100	323276810	5290	5290	5290	5290	0
173	20230728	160000	323276810	5290	5290	5290	5290	0
174	20230728	155900	323276810	5290	5290	5290	5290	0
175	20230728	155800	323276810	5290	5290	5290	5290	0
176	20230728	155700	323276810	5290	5290	5290	5290	0
177	20230728	155600	323276810	5290	5290	5290	5290	0
178	20230728	155500	323276810	5290	5290	5290	5290	0
179	20230728	155400	323276810	5290	5290	5290	5290	0
180	20230728	155300	323276810	5290	5290	5290	5290	0
181	20230728	155200	323276810	5290	5290	5290	5290	0
182	20230728	155100	323276810	5290	5290	5290	5290	1565
183	20230728	155000	323276810	5290	5290	5290	5290	0
184	20230728	154900	323276810	5290	5290	5290	5290	0
185	20230728	154800	323276810	5290	5290	5290	5290	0
186	20230728	154700	323276810	5290	5290	5290	5290	0
187	20230728	154600	323276810	5290	5290	5290	5290	0
188	20230728	154500	323276810	5290	5290	5290	5290	0
189	20230728	154400	323276810	5290	5290	5290	5290	0
190	20230728	154300	323276810	5290	5290	5290	5290	0
191	20230728	154200	323276810	5290	5290	5290	5290	0
192	20230728	154100	323276810	5290	5290	5290	5290	0
193	20230728	154000	323276810	5290	5290	5290	5290	0
194	20230728	153900	323276810	5290	5290	5290	5290	0
195	20230728	153800	323276810	5290	5290	5290	5290	0
196	20230728	153700	323276810	5290	5290	5290	5290	0
197	20230728	153600	323276810	5290	5290	5290	5290	0
198	20230728	153500	323276810	5290	5290	5290	5290	0
199	20230728	153400	323276810	5290	5290	5290	5290	0
200	20230728	153300	323276810	5290	5290	5290	5290	0
201	20230728	153200	323276810	5290	5290	5290	5290	0
202	20230728	153100	323276810	5290	5290	5290	5290	0
203	20230728	153000	323276810	5290	5290	5290	5290	1565
204	20230728	152900	314997960	5270	5270	5270	5270	0
205	20230728	152800	314997960	5270	5270	5270	5270	0
206	20230728	152700	314997960	5270	5270	5270	5270	0
207	20230728	152600	314997960	5270	5270	5270	5270	0
208	20230728	152500	314997960	5270	5270	5270	5270	0
209	20230728	152400	314997960	5270	5270	5270	5270	0
210	20230728	152300	314997960	5270	5270	5270	5270	0
211	20230728	152200	314997960	5270	5270	5270	5270	0
212	20230728	152100	314997960	5270	5270	5270	5270	0
213	20230728	152000	314997960	5270	5270	5270	5270	0
214	20230728	151900	314997960	5270	5280	5280	5270	359
215	20230728	151800	313105010	5280	5280	5280	5280	0
216	20230728	151700	313105010	5280	5280	5280	5280	1
217	20230728	151600	313099730	5270	5270	5270	5270	0
218	20230728	151500	313099730	5270	5270	5270	5270	699
219	20230728	151400	309416000	5280	5280	5280	5280	0
220	20230728	151300	309416000	5280	5280	5280	5280	0
221	20230728	151200	309416000	5280	5280	5280	5280	0
222	20230728	151100	309416000	5280	5280	5280	5280	0
223	20230728	151000	309416000	5280	5280	5280	5280	0
224	20230728	150900	309416000	5280	5280	5280	5280	5
225	20230728	150800	309389600	5280	5280	5280	5280	4
226	20230728	150700	309368480	5280	5280	5280	5280	0
227	20230728	150600	309368480	5280	5270	5280	5270	224
228	20230728	150500	308186000	5270	5270	5270	5270	418
229	20230728	150400	305983140	5270	5270	5270	5270	1
230	20230728	150300	305977870	5260	5260	5260	5260	344
231	20230728	150200	304168430	5270	5270	5270	5270	254
232	20230728	150100	302829850	5270	5270	5270	5270	0
233	20230728	150000	302829850	5270	5270	5270	5270	0
234	20230728	145900	302829850	5270	5270	5270	5270	0
235	20230728	145800	302829850	5270	5270	5270	5270	0
236	20230728	145700	302829850	5270	5270	5270	5270	10
237	20230728	145600	302777150	5270	5270	5270	5270	1
238	20230728	145500	302771880	5270	5270	5270	5270	0
239	20230728	145400	302771880	5270	5270	5270	5270	285
240	20230728	145300	301269930	5260	5260	5260	5260	0
241	20230728	145200	301269930	5260	5260	5260	5260	0
242	20230728	145100	301269930	5260	5270	5270	5260	800
243	20230728	145000	297059950	5270	5270	5270	5270	0
244	20230728	144900	297059950	5270	5270	5270	5270	0
245	20230728	144800	297059950	5270	5270	5270	5270	10
246	20230728	144700	297007250	5270	5270	5270	5270	0
247	20230728	144600	297007250	5270	5270	5270	5270	0
248	20230728	144500	297007250	5270	5270	5270	5270	0
249	20230728	144400	297007250	5270	5270	5270	5270	0
250	20230728	144300	297007250	5270	5270	5270	5270	50
251	20230728	144200	296743750	5270	5270	5270	5270	2
252	20230728	144100	296733210	5270	5270	5270	5270	0
253	20230728	144000	296733210	5270	5270	5270	5270	0
254	20230728	143900	296733210	5270	5270	5270	5270	11
255	20230728	143800	296675240	5290	5290	5290	5290	18
256	20230728	143700	296580020	5290	5290	5290	5290	0
257	20230728	143600	296580020	5290	5290	5290	5290	0
258	20230728	143500	296580020	5290	5290	5290	5290	0
259	20230728	143400	296580020	5290	5290	5290	5290	0
260	20230728	143300	296580020	5290	5290	5290	5290	0
261	20230728	143200	296580020	5290	5290	5290	5290	0
262	20230728	143100	296580020	5290	5290	5290	5290	1
263	20230728	143000	296574730	5270	5270	5270	5270	0
264	20230728	142900	296574730	5270	5270	5270	5270	0
265	20230728	142800	296574730	5270	5270	5270	5270	0
266	20230728	142700	296574730	5270	5280	5280	5270	154
267	20230728	142600	295763040	5280	5280	5280	5280	0
268	20230728	142500	295763040	5280	5280	5280	5280	0
269	20230728	142400	295763040	5280	5280	5280	5280	27
270	20230728	142300	295620480	5280	5280	5280	5280	38
271	20230728	142200	295419840	5280	5280	5280	5280	19
272	20230728	142100	295319520	5270	5270	5270	5270	10
273	20230728	142000	295266820	5270	5270	5270	5270	0
274	20230728	141900	295266820	5270	5270	5270	5270	0
275	20230728	141800	295266820	5270	5270	5270	5270	0
276	20230728	141700	295266820	5270	5270	5270	5270	0
277	20230728	141600	295266820	5270	5270	5270	5270	752
278	20230728	141500	291303780	5270	5270	5270	5270	0
279	20230728	141400	291303780	5270	5270	5270	5270	300
280	20230728	141300	289722780	5270	5270	5270	5270	0
281	20230728	141200	289722780	5270	5270	5270	5270	0
282	20230728	141100	289722780	5270	5270	5270	5270	0
283	20230728	141000	289722780	5270	5270	5270	5270	5
284	20230728	140900	289696430	5260	5260	5260	5260	250
285	20230728	140800	288381430	5260	5260	5260	5260	0
286	20230728	140700	288381430	5260	5260	5260	5260	0
287	20230728	140600	288381430	5260	5260	5260	5260	1
288	20230728	140500	288376170	5260	5260	5260	5260	56
289	20230728	140400	288081610	5260	5280	5280	5260	1126
290	20230728	140300	282152330	5270	5270	5270	5270	0
291	20230728	140200	282152330	5270	5270	5270	5270	50
292	20230728	140100	281888830	5290	5290	5290	5290	0
293	20230728	140000	281888830	5290	5290	5290	5290	0
294	20230728	135900	281888830	5290	5290	5290	5290	0
295	20230728	135800	281888830	5290	5290	5290	5290	0
296	20230728	135700	281888830	5290	5290	5290	5290	0
297	20230728	135600	281888830	5290	5290	5290	5290	77
298	20230728	135500	281481500	5290	5290	5290	5290	0
299	20230728	135400	281481500	5290	5290	5290	5290	0
300	20230728	135300	281481500	5290	5290	5290	5290	0
301	20230728	135200	281481500	5290	5290	5290	5290	0
302	20230728	135100	281481500	5290	5290	5290	5290	0
303	20230728	135000	281481500	5290	5280	5290	5280	362
304	20230728	134900	279567520	5270	5270	5270	5270	0
305	20230728	134800	279567520	5270	5270	5270	5270	0
306	20230728	134700	279567520	5270	5270	5270	5270	0
307	20230728	134600	279567520	5270	5270	5270	5270	0
308	20230728	134500	279567520	5270	5270	5270	5270	3
309	20230728	134400	279551710	5270	5270	5270	5270	0
310	20230728	134300	279551710	5270	5270	5270	5270	0
311	20230728	134200	279551710	5270	5270	5270	5270	0
312	20230728	134100	279551710	5270	5270	5270	5270	0
313	20230728	134000	279551710	5270	5270	5270	5270	0
314	20230728	133900	279551710	5270	5270	5270	5270	0
315	20230728	133800	279551710	5270	5270	5270	5270	32
316	20230728	133700	279383070	5270	5270	5270	5270	0
317	20230728	133600	279383070	5270	5270	5270	5270	139
318	20230728	133500	278650540	5280	5280	5280	5280	40
319	20230728	133400	278439340	5270	5270	5270	5270	2
320	20230728	133300	278428800	5270	5270	5270	5270	0
321	20230728	133200	278428800	5270	5270	5270	5270	0
322	20230728	133100	278428800	5270	5270	5270	5270	0
323	20230728	133000	278428800	5270	5270	5270	5270	65
324	20230728	132900	278086250	5290	5290	5290	5290	0
325	20230728	132800	278086250	5290	5290	5290	5290	0
326	20230728	132700	278086250	5290	5290	5290	5290	0
327	20230728	132600	278086250	5290	5290	5290	5290	0
328	20230728	132500	278086250	5290	5290	5290	5290	57
329	20230728	132400	277784720	5270	5270	5270	5270	0
330	20230728	132300	277784720	5270	5270	5270	5270	1
331	20230728	132200	277779450	5270	5270	5270	5270	1
332	20230728	132100	277774180	5300	5300	5300	5300	0
333	20230728	132000	277774180	5300	5300	5300	5300	20
334	20230728	131900	277668180	5300	5300	5300	5300	0
335	20230728	131800	277668180	5300	5300	5300	5300	15
336	20230728	131700	277588680	5300	5300	5300	5300	1
337	20230728	131600	277583380	5280	5280	5280	5280	0
338	20230728	131500	277583380	5280	5270	5280	5270	1838
339	20230728	131400	267893040	5270	5270	5270	5270	0
340	20230728	131300	267893040	5270	5260	5270	5260	100
341	20230728	131200	267366560	5260	5260	5260	5260	0
342	20230728	131100	267366560	5260	5260	5260	5260	0
343	20230728	131000	267366560	5260	5260	5260	5260	500
344	20230728	130900	264736560	5260	5260	5260	5260	0
345	20230728	130800	264736560	5260	5280	5280	5260	311
346	20230728	130700	263094500	5270	5270	5270	5270	0
347	20230728	130600	263094500	5270	5270	5270	5270	79
348	20230728	130500	262678170	5280	5280	5280	5280	82
349	20230728	130400	262245210	5290	5290	5290	5290	0
350	20230728	130300	262245210	5290	5290	5290	5290	0
351	20230728	130200	262245210	5290	5290	5290	5290	0
352	20230728	130100	262245210	5290	5300	5300	5290	40
353	20230728	130000	262033410	5300	5300	5300	5300	0
354	20230728	125900	262033410	5300	5290	5300	5290	15
355	20230728	125800	261954020	5300	5300	5300	5300	0
356	20230728	125700	261954020	5300	5300	5300	5300	5
357	20230728	125600	261927520	5300	5300	5300	5300	18
358	20230728	125500	261832120	5330	5330	5330	5330	0
359	20230728	125400	261832120	5330	5330	5330	5330	0
360	20230728	125300	261832120	5330	5300	5330	5300	75
361	20230728	125200	261434080	5350	5350	5350	5350	0
362	20230728	125100	261434080	5350	5350	5350	5350	0
363	20230728	125000	261434080	5350	5330	5350	5330	300
364	20230728	124900	259832840	5350	5340	5350	5340	190
365	20230728	124800	258818230	5340	5270	5340	5270	2068
366	20230728	124700	247791440	5270	5270	5270	5270	0
367	20230728	124600	247791440	5270	5320	5320	5270	12
368	20230728	124500	247728100	5320	5320	5320	5320	10
369	20230728	124400	247674900	5330	5290	5330	5290	816
370	20230728	124300	243331000	5300	5280	5300	5280	1306
371	20230728	124200	236417590	5280	5260	5280	5260	80
372	20230728	124100	235995290	5280	5280	5280	5280	1
373	20230728	124000	235990010	5280	5240	5280	5240	4284
374	20230728	123900	213414990	5230	5230	5240	5230	91
375	20230728	123800	212938170	5230	5230	5230	5230	38
376	20230728	123700	212739430	5230	5230	5230	5230	0
377	20230728	123600	212739430	5230	5230	5230	5230	0
378	20230728	123500	212739430	5230	5230	5230	5230	0
379	20230728	123400	212739430	5230	5230	5230	5230	50
380	20230728	123300	212477930	5230	5230	5230	5230	20
381	20230728	123200	212373330	5230	5230	5230	5230	0
382	20230728	123100	212373330	5230	5230	5230	5230	0
383	20230728	123000	212373330	5230	5230	5230	5230	5
384	20230728	122900	212347180	5230	5230	5230	5230	0
385	20230728	122800	212347180	5230	5230	5230	5230	0
386	20230728	122700	212347180	5230	5230	5230	5230	0
387	20230728	122600	212347180	5230	5190	5230	5190	797
388	20230728	122500	208210600	5190	5210	5210	5190	1496
389	20230728	122400	200438890	5220	5220	5220	5220	0
390	20230728	122300	200438890	5220	5220	5220	5220	288
391	20230728	122200	198935530	5230	5230	5230	5230	32
392	20230728	122100	198768170	5240	5240	5240	5240	20
393	20230728	122000	198663370	5240	5240	5240	5240	0
394	20230728	121900	198663370	5240	5240	5240	5240	1
395	20230728	121800	198658130	5230	5230	5230	5230	0
396	20230728	121700	198658130	5230	5230	5230	5230	0
397	20230728	121600	198658130	5230	5230	5230	5230	0
398	20230728	121500	198658130	5230	5230	5230	5230	0
399	20230728	121400	198658130	5230	5230	5230	5230	1166
400	20230728	121300	192559950	5240	5240	5240	5240	247
401	20230728	121200	191265670	5240	5240	5240	5240	0
402	20230728	121100	191265670	5240	5240	5240	5240	0
403	20230728	121000	191265670	5240	5250	5250	5240	20
404	20230728	120900	191160860	5250	5250	5250	5250	50
405	20230728	120800	190898360	5250	5250	5250	5250	0
406	20230728	120700	190898360	5250	5250	5250	5250	0
407	20230728	120600	190898360	5250	5250	5250	5250	0
408	20230728	120500	190898360	5250	5250	5250	5250	0
409	20230728	120400	190898360	5250	5250	5250	5250	0
410	20230728	120300	190898360	5250	5250	5250	5250	0
411	20230728	120200	190898360	5250	5250	5250	5250	0
412	20230728	120100	190898360	5250	5250	5250	5250	0
413	20230728	120000	190898360	5250	5250	5250	5250	0
414	20230728	115900	190898360	5250	5250	5250	5250	10
415	20230728	115800	190845860	5240	5240	5240	5240	30
416	20230728	115700	190688660	5250	5250	5250	5250	400
417	20230728	115600	188588660	5250	5250	5250	5250	0
418	20230728	115500	188588660	5250	5250	5250	5250	0
419	20230728	115400	188588660	5250	5250	5250	5250	0
420	20230728	115300	188588660	5250	5250	5250	5250	0
421	20230728	115200	188588660	5250	5250	5250	5250	1
422	20230728	115100	188583410	5240	5240	5240	5240	23
423	20230728	115000	188462890	5250	5250	5250	5250	80
424	20230728	114900	188042890	5250	5250	5250	5250	0
425	20230728	114800	188042890	5250	5250	5250	5250	200
426	20230728	114700	186992890	5250	5250	5250	5250	0
427	20230728	114600	186992890	5250	5250	5250	5250	0
428	20230728	114500	186992890	5250	5250	5250	5250	0
429	20230728	114400	186992890	5250	5250	5250	5250	12
430	20230728	114300	186929890	5250	5250	5250	5250	19
431	20230728	114200	186830140	5250	5250	5250	5250	100
432	20230728	114100	186305140	5260	5260	5260	5260	0
433	20230728	114000	186305140	5260	5260	5260	5260	0
434	20230728	113900	186305140	5260	5260	5260	5260	0
435	20230728	113800	186305140	5260	5260	5260	5260	0
436	20230728	113700	186305140	5260	5260	5260	5260	0
437	20230728	113600	186305140	5260	5260	5260	5260	0
438	20230728	113500	186305140	5260	5260	5260	5260	0
439	20230728	113400	186305140	5260	5270	5270	5260	36
440	20230728	113300	186115580	5270	5260	5270	5260	11
441	20230728	113200	186057710	5260	5260	5260	5260	74
442	20230728	113100	185668470	5260	5260	5260	5260	175
443	20230728	113000	184747970	5260	5260	5260	5260	4
444	20230728	112900	184726930	5260	5260	5260	5260	0
445	20230728	112800	184726930	5260	5260	5260	5260	0
446	20230728	112700	184726930	5260	5260	5260	5260	533
447	20230728	112600	181923350	5260	5260	5260	5260	0
448	20230728	112500	181923350	5260	5260	5260	5260	500
449	20230728	112400	179293350	5250	5250	5250	5250	166
450	20230728	112300	178421850	5250	5250	5250	5250	1
451	20230728	112200	178416600	5250	5250	5250	5250	174
452	20230728	112100	177503100	5250	5240	5250	5240	371
453	20230728	112000	175555390	5240	5230	5240	5230	1390
454	20230728	111900	168271810	5240	5240	5240	5230	711
455	20230728	111800	164546190	5240	5240	5240	5240	10
456	20230728	111700	164493790	5240	5240	5240	5240	100
457	20230728	111600	163969790	5240	5230	5240	5230	30
458	20230728	111500	163812790	5230	5230	5230	5230	0
459	20230728	111400	163812790	5230	5240	5240	5230	35
460	20230728	111300	163629730	5240	5230	5240	5230	101
461	20230728	111200	163101490	5230	5230	5230	5230	1075
462	20230728	111100	157479240	5220	5210	5220	5210	26
463	20230728	111000	157343580	5200	5200	5200	5200	3
464	20230728	110900	157327980	5200	5200	5200	5200	39
465	20230728	110800	157125180	5200	5200	5200	5200	0
466	20230728	110700	157125180	5200	5200	5200	5200	0
467	20230728	110600	157125180	5200	5200	5200	5200	0
468	20230728	110500	157125180	5200	5200	5200	5200	0
469	20230728	110400	157125180	5200	5200	5200	5200	0
470	20230728	110300	157125180	5200	5210	5210	5200	5000
471	20230728	110200	131125170	5220	5220	5220	5220	23
472	20230728	110100	131005110	5230	5220	5230	5220	3378
473	20230728	110000	113368830	5220	5220	5220	5220	19
474	20230728	105900	113269650	5210	5210	5210	5210	0
475	20230728	105800	113269650	5210	5210	5210	5210	371
476	20230728	105700	111336740	5200	5200	5200	5200	0
477	20230728	105600	111336740	5200	5200	5200	5200	0
478	20230728	105500	111336740	5200	5200	5200	5200	0
479	20230728	105400	111336740	5200	5200	5200	5200	123
480	20230728	105300	110697140	5200	5200	5200	5200	190
481	20230728	105200	109709140	5210	5210	5210	5210	0
482	20230728	105100	109709140	5210	5210	5210	5210	0
483	20230728	105000	109709140	5210	5210	5210	5210	24
484	20230728	104900	109584100	5200	5200	5200	5200	0
485	20230728	104800	109584100	5200	5200	5200	5200	0
486	20230728	104700	109584100	5200	5200	5200	5200	0
487	20230728	104600	109584100	5200	5200	5200	5200	0
488	20230728	104500	109584100	5200	5200	5200	5200	1
489	20230728	104400	109578900	5210	5210	5210	5210	1
490	20230728	104300	109573690	5210	5210	5210	5210	0
491	20230728	104200	109573690	5210	5210	5210	5210	0
492	20230728	104100	109573690	5210	5210	5210	5210	0
493	20230728	104000	109573690	5210	5210	5210	5210	225
494	20230728	103900	108401440	5200	5200	5200	5200	0
495	20230728	103800	108401440	5200	5200	5200	5200	19
496	20230728	103700	108302640	5210	5210	5210	5210	0
497	20230728	103600	108302640	5210	5220	5220	5210	269
498	20230728	103500	106900150	5210	5210	5210	5210	2
499	20230728	103400	106889730	5210	5210	5210	5210	50
500	20230728	103300	106629230	5210	5210	5210	5210	10
501	20230728	103200	106577130	5210	5220	5220	5210	8
502	20230728	103100	106535410	5210	5210	5210	5210	4
503	20230728	103000	106514570	5210	5210	5210	5210	120
504	20230728	102900	105889370	5200	5200	5200	5200	0
505	20230728	102800	105889370	5200	5200	5200	5200	22
506	20230728	102700	105774970	5210	5210	5210	5210	0
507	20230728	102600	105774970	5210	5210	5210	5210	4
508	20230728	102500	105754130	5220	5220	5220	5220	0
509	20230728	102400	105754130	5220	5220	5220	5220	600
510	20230728	102300	102622130	5220	5220	5220	5220	1
511	20230728	102200	102616910	5190	5210	5210	5190	532
512	20230728	102100	99845310	5210	5210	5210	5210	0
513	20230728	102000	99845310	5210	5210	5210	5210	497
514	20230728	101900	97255940	5210	5200	5210	5200	668
515	20230728	101800	93778660	5200	5200	5200	5190	1377
516	20230728	101700	86619260	5190	5190	5190	5190	141
517	20230728	101600	85887470	5190	5190	5190	5190	29
518	20230728	101500	85736960	5190	5190	5190	5190	0
519	20230728	101400	85736960	5190	5190	5190	5190	0
520	20230728	101300	85736960	5190	5180	5190	5180	466
521	20230728	101200	83319540	5180	5180	5180	5180	50
522	20230728	101100	83060540	5180	5180	5180	5180	398
523	20230728	101000	80998900	5180	5180	5180	5180	0
524	20230728	100900	80998900	5180	5180	5180	5180	0
525	20230728	100800	80998900	5180	5180	5180	5180	30
526	20230728	100700	80843500	5160	5160	5160	5160	0
527	20230728	100600	80843500	5160	5160	5160	5160	0
528	20230728	100500	80843500	5160	5160	5160	5160	0
529	20230728	100400	80843500	5160	5160	5160	5160	100
530	20230728	100300	80327500	5160	5160	5160	5160	30
531	20230728	100200	80172700	5160	5160	5160	5160	1000
532	20230728	100100	75012700	5150	5150	5150	5150	0
533	20230728	100000	75012700	5150	5150	5150	5150	0
534	20230728	095900	75012700	5150	5150	5150	5150	0
535	20230728	095800	75012700	5150	5150	5150	5150	0
536	20230728	095700	75012700	5150	5150	5150	5150	40
537	20230728	095600	74806700	5150	5150	5150	5150	0
538	20230728	095500	74806700	5150	5150	5150	5150	0
539	20230728	095400	74806700	5150	5150	5150	5150	0
540	20230728	095300	74806700	5150	5150	5150	5150	0
541	20230728	095200	74806700	5150	5150	5150	5150	131
542	20230728	095100	74132050	5160	5160	5160	5160	0
543	20230728	095000	74132050	5160	5160	5160	5160	342
544	20230728	094900	72367330	5160	5160	5160	5160	7
545	20230728	094800	72331210	5160	5180	5180	5160	30
546	20230728	094700	72176210	5170	5170	5170	5170	0
547	20230728	094600	72176210	5170	5170	5170	5170	17
548	20230728	094500	72088320	5180	5180	5180	5180	85
549	20230728	094400	71648020	5170	5170	5170	5170	0
550	20230728	094300	71648020	5170	5170	5170	5170	760
551	20230728	094200	67718820	5170	5170	5170	5170	14
552	20230728	094100	67646440	5170	5180	5180	5170	9
553	20230728	094000	67599830	5180	5170	5180	5170	68
554	20230728	093900	67247770	5190	5190	5190	5190	0
555	20230728	093800	67247770	5190	5190	5190	5190	0
556	20230728	093700	67247770	5190	5190	5190	5190	1
557	20230728	093600	67242580	5190	5180	5190	5170	102
558	20230728	093500	66714220	5190	5190	5190	5180	60
559	20230728	093400	66402900	5170	5190	5190	5170	1124
560	20230728	093300	60589860	5180	5180	5180	5170	712
561	20230728	093200	56907340	5180	5180	5180	5180	0
562	20230728	093100	56907340	5180	5180	5180	5180	284
563	20230728	093000	55436220	5160	5160	5160	5160	2
564	20230728	092900	55425900	5180	5180	5180	5180	39
565	20230728	092800	55223880	5160	5160	5160	5160	0
566	20230728	092700	55223880	5160	5160	5160	5160	2
567	20230728	092600	55213560	5160	5170	5170	5160	254
568	20230728	092500	53902390	5180	5180	5180	5180	0
569	20230728	092400	53902390	5180	5180	5180	5180	0
570	20230728	092300	53902390	5180	5190	5190	5180	53
571	20230728	092200	53627820	5190	5190	5190	5190	1
572	20230728	092100	53622630	5160	5170	5180	5160	420
573	20230728	092000	51447420	5170	5170	5170	5170	3
574	20230728	091900	51431910	5170	5170	5170	5170	0
575	20230728	091800	51431910	5170	5160	5170	5160	1413
576	20230728	091700	44131640	5150	5160	5160	5150	958
577	20230728	091600	39188440	5170	5170	5170	5170	37
578	20230728	091500	38997150	5160	5160	5160	5160	10
579	20230728	091400	38945550	5170	5170	5170	5170	201
580	20230728	091300	37906380	5180	5180	5180	5180	245
581	20230728	091200	36637280	5180	5190	5190	5180	460
582	20230728	091100	34251970	5190	5170	5190	5170	69
583	20230728	091000	33894450	5170	5160	5170	5160	394
584	20230728	090900	31857500	5160	5170	5170	5160	13
585	20230728	090800	31790410	5160	5160	5160	5160	4
586	20230728	090700	31769770	5160	5150	5160	5150	329
587	20230728	090600	30072140	5130	5130	5130	5130	102
588	20230728	090500	29548880	5130	5100	5130	5100	591
589	20230728	090400	26522770	5080	5080	5080	5080	0
590	20230728	090300	26522770	5080	5080	5100	5080	1051
591	20230728	090200	21169810	5080	5070	5080	5070	254
592	20230728	090100	19879990	5070	5030	5070	5020	170
593	20230728	090000	19025800	5020	5020	5020	5020	3790