KissMeData/011560/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	185100	158815340	9110	9110	9110	9110	993
3	20230728	185000	158815340	9110	9110	9110	9110	0
4	20230728	184900	158815340	9110	9110	9110	9110	0
5	20230728	184800	158815340	9110	9110	9110	9110	0
6	20230728	184700	158815340	9110	9110	9110	9110	0
7	20230728	184600	158815340	9110	9110	9110	9110	0
8	20230728	184500	158815340	9110	9110	9110	9110	0
9	20230728	184400	158815340	9110	9110	9110	9110	0
10	20230728	184300	158815340	9110	9110	9110	9110	0
11	20230728	184200	158815340	9110	9110	9110	9110	0
12	20230728	184100	158815340	9110	9110	9110	9110	0
13	20230728	184000	158815340	9110	9110	9110	9110	0
14	20230728	183900	158815340	9110	9110	9110	9110	0
15	20230728	183800	158815340	9110	9110	9110	9110	0
16	20230728	183700	158815340	9110	9110	9110	9110	0
17	20230728	183600	158815340	9110	9110	9110	9110	0
18	20230728	183500	158815340	9110	9110	9110	9110	0
19	20230728	183400	158815340	9110	9110	9110	9110	0
20	20230728	183300	158815340	9110	9110	9110	9110	0
21	20230728	183200	158815340	9110	9110	9110	9110	0
22	20230728	183100	158815340	9110	9110	9110	9110	0
23	20230728	183000	158815340	9110	9110	9110	9110	0
24	20230728	182900	158815340	9110	9110	9110	9110	0
25	20230728	182800	158815340	9110	9110	9110	9110	0
26	20230728	182700	158815340	9110	9110	9110	9110	0
27	20230728	182600	158815340	9110	9110	9110	9110	0
28	20230728	182500	158815340	9110	9110	9110	9110	0
29	20230728	182400	158815340	9110	9110	9110	9110	0
30	20230728	182300	158815340	9110	9110	9110	9110	0
31	20230728	182200	158815340	9110	9110	9110	9110	0
32	20230728	182100	158815340	9110	9110	9110	9110	993
33	20230728	182000	158815340	9110	9110	9110	9110	0
34	20230728	181900	158815340	9110	9110	9110	9110	0
35	20230728	181800	158815340	9110	9110	9110	9110	0
36	20230728	181700	158815340	9110	9110	9110	9110	0
37	20230728	181600	158815340	9110	9110	9110	9110	0
38	20230728	181500	158815340	9110	9110	9110	9110	0
39	20230728	181400	158815340	9110	9110	9110	9110	0
40	20230728	181300	158815340	9110	9110	9110	9110	0
41	20230728	181200	158815340	9110	9110	9110	9110	0
42	20230728	181100	158815340	9110	9110	9110	9110	0
43	20230728	181000	158815340	9110	9110	9110	9110	0
44	20230728	180900	158815340	9110	9110	9110	9110	0
45	20230728	180800	158815340	9110	9110	9110	9110	0
46	20230728	180700	158815340	9110	9110	9110	9110	0
47	20230728	180600	158815340	9110	9110	9110	9110	0
48	20230728	180500	158815340	9110	9110	9110	9110	0
49	20230728	180400	158815340	9110	9110	9110	9110	0
50	20230728	180300	158815340	9110	9110	9110	9110	0
51	20230728	180200	158815340	9110	9110	9110	9110	0
52	20230728	180100	158815340	9110	9110	9110	9110	0
53	20230728	180000	158815340	9110	9110	9110	9110	0
54	20230728	175900	158815340	9110	9110	9110	9110	0
55	20230728	175800	158815340	9110	9110	9110	9110	0
56	20230728	175700	158815340	9110	9110	9110	9110	0
57	20230728	175600	158815340	9110	9110	9110	9110	0
58	20230728	175500	158815340	9110	9110	9110	9110	0
59	20230728	175400	158815340	9110	9110	9110	9110	0
60	20230728	175300	158815340	9110	9110	9110	9110	0
61	20230728	175200	158815340	9110	9110	9110	9110	0
62	20230728	175100	158815340	9110	9110	9110	9110	993
63	20230728	175000	158815340	9110	9110	9110	9110	0
64	20230728	174900	158815340	9110	9110	9110	9110	0
65	20230728	174800	158815340	9110	9110	9110	9110	0
66	20230728	174700	158815340	9110	9110	9110	9110	0
67	20230728	174600	158815340	9110	9110	9110	9110	0
68	20230728	174500	158815340	9110	9110	9110	9110	0
69	20230728	174400	158815340	9110	9110	9110	9110	0
70	20230728	174300	158815340	9110	9110	9110	9110	0
71	20230728	174200	158815340	9110	9110	9110	9110	0
72	20230728	174100	158815340	9110	9110	9110	9110	0
73	20230728	174000	158815340	9110	9110	9110	9110	0
74	20230728	173900	158815340	9110	9110	9110	9110	0
75	20230728	173800	158815340	9110	9110	9110	9110	0
76	20230728	173700	158815340	9110	9110	9110	9110	0
77	20230728	173600	158815340	9110	9110	9110	9110	0
78	20230728	173500	158815340	9110	9110	9110	9110	0
79	20230728	173400	158815340	9110	9110	9110	9110	0
80	20230728	173300	158815340	9110	9110	9110	9110	0
81	20230728	173200	158815340	9110	9110	9110	9110	0
82	20230728	173100	158815340	9110	9110	9110	9110	0
83	20230728	173000	158815340	9110	9110	9110	9110	0
84	20230728	172900	158815340	9110	9110	9110	9110	0
85	20230728	172800	158815340	9110	9110	9110	9110	0
86	20230728	172700	158815340	9110	9110	9110	9110	0
87	20230728	172600	158815340	9110	9110	9110	9110	0
88	20230728	172500	158815340	9110	9110	9110	9110	0
89	20230728	172400	158815340	9110	9110	9110	9110	0
90	20230728	172300	158815340	9110	9110	9110	9110	0
91	20230728	172200	158815340	9110	9110	9110	9110	0
92	20230728	172100	158815340	9110	9110	9110	9110	993
93	20230728	172000	158815340	9110	9110	9110	9110	0
94	20230728	171900	158815340	9110	9110	9110	9110	0
95	20230728	171800	158815340	9110	9110	9110	9110	0
96	20230728	171700	158815340	9110	9110	9110	9110	0
97	20230728	171600	158815340	9110	9110	9110	9110	0
98	20230728	171500	158815340	9110	9110	9110	9110	0
99	20230728	171400	158815340	9110	9110	9110	9110	0
100	20230728	171300	158815340	9110	9110	9110	9110	0
101	20230728	171200	158815340	9110	9110	9110	9110	0
102	20230728	171100	158815340	9110	9110	9110	9110	0
103	20230728	171000	158815340	9110	9110	9110	9110	0
104	20230728	170900	158815340	9110	9110	9110	9110	0
105	20230728	170800	158815340	9110	9110	9110	9110	0
106	20230728	170700	158815340	9110	9110	9110	9110	0
107	20230728	170600	158815340	9110	9110	9110	9110	0
108	20230728	170500	158815340	9110	9110	9110	9110	0
109	20230728	170400	158815340	9110	9110	9110	9110	0
110	20230728	170300	158815340	9110	9110	9110	9110	0
111	20230728	170200	158815340	9110	9110	9110	9110	0
112	20230728	170100	158815340	9110	9110	9110	9110	0
113	20230728	170000	158815340	9110	9110	9110	9110	0
114	20230728	165900	158815340	9110	9110	9110	9110	0
115	20230728	165800	158815340	9110	9110	9110	9110	0
116	20230728	165700	158815340	9110	9110	9110	9110	0
117	20230728	165600	158815340	9110	9110	9110	9110	0
118	20230728	165500	158815340	9110	9110	9110	9110	0
119	20230728	165400	158815340	9110	9110	9110	9110	0
120	20230728	165300	158815340	9110	9110	9110	9110	0
121	20230728	165200	158815340	9110	9110	9110	9110	0
122	20230728	165100	158815340	9110	9110	9110	9110	993
123	20230728	165000	158815340	9110	9110	9110	9110	0
124	20230728	164900	158815340	9110	9110	9110	9110	0
125	20230728	164800	158815340	9110	9110	9110	9110	0
126	20230728	164700	158815340	9110	9110	9110	9110	0
127	20230728	164600	158815340	9110	9110	9110	9110	0
128	20230728	164500	158815340	9110	9110	9110	9110	0
129	20230728	164400	158815340	9110	9110	9110	9110	0
130	20230728	164300	158815340	9110	9110	9110	9110	0
131	20230728	164200	158815340	9110	9110	9110	9110	0
132	20230728	164100	158815340	9110	9110	9110	9110	0
133	20230728	164000	158815340	9110	9110	9110	9110	0
134	20230728	163900	158815340	9110	9110	9110	9110	0
135	20230728	163800	158815340	9110	9110	9110	9110	0
136	20230728	163700	158815340	9110	9110	9110	9110	0
137	20230728	163600	158815340	9110	9110	9110	9110	0
138	20230728	163500	158815340	9110	9110	9110	9110	0
139	20230728	163400	158815340	9110	9110	9110	9110	0
140	20230728	163300	158815340	9110	9110	9110	9110	0
141	20230728	163200	158815340	9110	9110	9110	9110	0
142	20230728	163100	158815340	9110	9110	9110	9110	0
143	20230728	163000	158815340	9110	9110	9110	9110	0
144	20230728	162900	158815340	9110	9110	9110	9110	0
145	20230728	162800	158815340	9110	9110	9110	9110	0
146	20230728	162700	158815340	9110	9110	9110	9110	0
147	20230728	162600	158815340	9110	9110	9110	9110	0
148	20230728	162500	158815340	9110	9110	9110	9110	0
149	20230728	162400	158815340	9110	9110	9110	9110	0
150	20230728	162300	158815340	9110	9110	9110	9110	0
151	20230728	162200	158815340	9110	9110	9110	9110	0
152	20230728	162100	158815340	9110	9110	9110	9110	993
153	20230728	162000	158815340	9110	9110	9110	9110	0
154	20230728	161900	158815340	9110	9110	9110	9110	0
155	20230728	161800	158815340	9110	9110	9110	9110	0
156	20230728	161700	158815340	9110	9110	9110	9110	0
157	20230728	161600	158815340	9110	9110	9110	9110	0
158	20230728	161500	158815340	9110	9110	9110	9110	0
159	20230728	161400	158815340	9110	9110	9110	9110	0
160	20230728	161300	158815340	9110	9110	9110	9110	0
161	20230728	161200	158815340	9110	9110	9110	9110	0
162	20230728	161100	158815340	9110	9110	9110	9110	0
163	20230728	161000	158815340	9110	9110	9110	9110	0
164	20230728	160900	158815340	9110	9110	9110	9110	0
165	20230728	160800	158815340	9110	9110	9110	9110	0
166	20230728	160700	158815340	9110	9110	9110	9110	0
167	20230728	160600	158815340	9110	9110	9110	9110	0
168	20230728	160500	158815340	9110	9110	9110	9110	0
169	20230728	160400	158815340	9110	9110	9110	9110	0
170	20230728	160300	158815340	9110	9110	9110	9110	0
171	20230728	160200	158815340	9110	9110	9110	9110	0
172	20230728	160100	158815340	9110	9110	9110	9110	0
173	20230728	160000	158815340	9110	9110	9110	9110	0
174	20230728	155900	158815340	9110	9110	9110	9110	0
175	20230728	155800	158815340	9110	9110	9110	9110	0
176	20230728	155700	158815340	9110	9110	9110	9110	0
177	20230728	155600	158815340	9110	9110	9110	9110	0
178	20230728	155500	158815340	9110	9110	9110	9110	0
179	20230728	155400	158815340	9110	9110	9110	9110	0
180	20230728	155300	158815340	9110	9110	9110	9110	0
181	20230728	155200	158815340	9110	9110	9110	9110	0
182	20230728	155100	158815340	9110	9110	9110	9110	993
183	20230728	155000	158815340	9110	9110	9110	9110	0
184	20230728	154900	158815340	9110	9110	9110	9110	0
185	20230728	154800	158815340	9110	9110	9110	9110	0
186	20230728	154700	158815340	9110	9110	9110	9110	0
187	20230728	154600	158815340	9110	9110	9110	9110	0
188	20230728	154500	158815340	9110	9110	9110	9110	0
189	20230728	154400	158815340	9110	9110	9110	9110	0
190	20230728	154300	158815340	9110	9110	9110	9110	0
191	20230728	154200	158815340	9110	9110	9110	9110	0
192	20230728	154100	158815340	9110	9110	9110	9110	0
193	20230728	154000	158815340	9110	9110	9110	9110	0
194	20230728	153900	158815340	9110	9110	9110	9110	0
195	20230728	153800	158815340	9110	9110	9110	9110	0
196	20230728	153700	158815340	9110	9110	9110	9110	0
197	20230728	153600	158815340	9110	9110	9110	9110	0
198	20230728	153500	158815340	9110	9110	9110	9110	0
199	20230728	153400	158815340	9110	9110	9110	9110	0
200	20230728	153300	158815340	9110	9110	9110	9110	0
201	20230728	153200	158815340	9110	9110	9110	9110	0
202	20230728	153100	158815340	9110	9110	9110	9110	0
203	20230728	153000	158815340	9110	9110	9110	9110	993
204	20230728	152900	149769110	9120	9120	9120	9120	0
205	20230728	152800	149769110	9120	9120	9120	9120	0
206	20230728	152700	149769110	9120	9120	9120	9120	0
207	20230728	152600	149769110	9120	9120	9120	9120	0
208	20230728	152500	149769110	9120	9120	9120	9120	0
209	20230728	152400	149769110	9120	9120	9120	9120	0
210	20230728	152300	149769110	9120	9120	9120	9120	0
211	20230728	152200	149769110	9120	9120	9120	9120	0
212	20230728	152100	149769110	9120	9120	9120	9120	0
213	20230728	152000	149769110	9120	9120	9120	9120	0
214	20230728	151900	149769110	9120	9100	9120	9100	82
215	20230728	151800	149022020	9100	9100	9100	9100	1
216	20230728	151700	149012920	9110	9110	9110	9110	200
217	20230728	151600	147190920	9110	9110	9110	9110	0
218	20230728	151500	147190920	9110	9110	9110	9110	0
219	20230728	151400	147190920	9110	9110	9110	9110	0
220	20230728	151300	147190920	9110	9110	9110	9110	11
221	20230728	151200	147090710	9100	9100	9100	9100	0
222	20230728	151100	147090710	9100	9100	9100	9100	0
223	20230728	151000	147090710	9100	9100	9100	9100	40
224	20230728	150900	146726710	9100	9100	9100	9100	81
225	20230728	150800	145989610	9090	9090	9090	9090	120
226	20230728	150700	144898810	9090	9070	9100	9070	351
227	20230728	150600	141708810	9060	9060	9060	9060	27
228	20230728	150500	141464190	9060	9060	9060	9060	1
229	20230728	150400	141455130	9050	9050	9050	9050	0
230	20230728	150300	141455130	9050	9050	9050	9050	0
231	20230728	150200	141455130	9050	9050	9050	9050	0
232	20230728	150100	141455130	9050	9050	9050	9050	0
233	20230728	150000	141455130	9050	9050	9050	9050	0
234	20230728	145900	141455130	9050	9050	9050	9050	0
235	20230728	145800	141455130	9050	9060	9060	9050	52
236	20230728	145700	140984510	9060	9060	9060	9060	77
237	20230728	145600	140286890	9090	9090	9090	9090	0
238	20230728	145500	140286890	9090	9090	9090	9090	0
239	20230728	145400	140286890	9090	9090	9090	9090	0
240	20230728	145300	140286890	9090	9090	9090	9090	0
241	20230728	145200	140286890	9090	9090	9090	9090	0
242	20230728	145100	140286890	9090	9090	9090	9090	0
243	20230728	145000	140286890	9090	9090	9090	9090	0
244	20230728	144900	140286890	9090	9090	9090	9090	0
245	20230728	144800	140286890	9090	9090	9090	9090	0
246	20230728	144700	140286890	9090	9090	9090	9090	0
247	20230728	144600	140286890	9090	9090	9090	9090	0
248	20230728	144500	140286890	9090	9090	9090	9090	0
249	20230728	144400	140286890	9090	9090	9090	9090	0
250	20230728	144300	140286890	9090	9090	9090	9090	0
251	20230728	144200	140286890	9090	9090	9090	9090	0
252	20230728	144100	140286890	9090	9090	9090	9090	0
253	20230728	144000	140286890	9090	9090	9090	9090	0
254	20230728	143900	140286890	9090	9090	9090	9090	10
255	20230728	143800	140195990	9100	9100	9100	9100	0
256	20230728	143700	140195990	9100	9100	9100	9100	0
257	20230728	143600	140195990	9100	9100	9100	9100	0
258	20230728	143500	140195990	9100	9100	9100	9100	0
259	20230728	143400	140195990	9100	9100	9100	9100	0
260	20230728	143300	140195990	9100	9100	9100	9100	0
261	20230728	143200	140195990	9100	9100	9100	9100	0
262	20230728	143100	140195990	9100	9100	9100	9100	0
263	20230728	143000	140195990	9100	9100	9100	9100	0
264	20230728	142900	140195990	9100	9100	9100	9100	0
265	20230728	142800	140195990	9100	9100	9100	9100	0
266	20230728	142700	140195990	9100	9100	9100	9100	0
267	20230728	142600	140195990	9100	9100	9100	9100	1
268	20230728	142500	140186890	9050	9050	9050	9050	2
269	20230728	142400	140168790	9100	9100	9100	9100	0
270	20230728	142300	140168790	9100	9100	9100	9100	0
271	20230728	142200	140168790	9100	9100	9100	9100	0
272	20230728	142100	140168790	9100	9100	9100	9100	0
273	20230728	142000	140168790	9100	9100	9100	9100	0
274	20230728	141900	140168790	9100	9100	9100	9100	1
275	20230728	141800	140159690	9050	9050	9050	9050	25
276	20230728	141700	139933440	9100	9100	9100	9100	0
277	20230728	141600	139933440	9100	9090	9100	9090	11
278	20230728	141500	139833440	9090	9090	9090	9090	0
279	20230728	141400	139833440	9090	9090	9090	9090	0
280	20230728	141300	139833440	9090	9090	9090	9090	0
281	20230728	141200	139833440	9090	9090	9090	9090	0
282	20230728	141100	139833440	9090	9090	9090	9090	0
283	20230728	141000	139833440	9090	9090	9090	9090	0
284	20230728	140900	139833440	9090	9090	9090	9090	0
285	20230728	140800	139833440	9090	9090	9090	9090	0
286	20230728	140700	139833440	9090	9090	9090	9090	0
287	20230728	140600	139833440	9090	9090	9090	9090	0
288	20230728	140500	139833440	9090	9090	9090	9090	0
289	20230728	140400	139833440	9090	9090	9090	9090	0
290	20230728	140300	139833440	9090	9090	9090	9090	41
291	20230728	140200	139460750	9100	9100	9100	9100	0
292	20230728	140100	139460750	9100	9100	9100	9100	3
293	20230728	140000	139433450	9100	9100	9100	9100	66
294	20230728	135900	138832850	9100	9100	9100	9100	0
295	20230728	135800	138832850	9100	9100	9100	9100	0
296	20230728	135700	138832850	9100	9100	9100	9100	0
297	20230728	135600	138832850	9100	9100	9100	9100	0
298	20230728	135500	138832850	9100	9100	9100	9100	0
299	20230728	135400	138832850	9100	9100	9100	9100	10
300	20230728	135300	138741850	9100	9100	9100	9100	0
301	20230728	135200	138741850	9100	9100	9100	9100	10
302	20230728	135100	138650850	9100	9100	9100	9100	0
303	20230728	135000	138650850	9100	9100	9100	9100	2
304	20230728	134900	138632650	9090	9090	9090	9090	0
305	20230728	134800	138632650	9090	9090	9090	9090	2
306	20230728	134700	138614470	9090	9090	9090	9090	57
307	20230728	134600	138096340	9100	9100	9100	9100	0
308	20230728	134500	138096340	9100	9100	9100	9100	0
309	20230728	134400	138096340	9100	9100	9100	9100	0
310	20230728	134300	138096340	9100	9100	9100	9100	1
311	20230728	134200	138087240	9090	9090	9090	9090	0
312	20230728	134100	138087240	9090	9090	9090	9090	31
313	20230728	134000	137805450	9090	9090	9090	9090	0
314	20230728	133900	137805450	9090	9090	9090	9090	0
315	20230728	133800	137805450	9090	9090	9090	9090	0
316	20230728	133700	137805450	9090	9090	9090	9090	0
317	20230728	133600	137805450	9090	9090	9090	9090	0
318	20230728	133500	137805450	9090	9090	9090	9090	0
319	20230728	133400	137805450	9090	9090	9090	9090	0
320	20230728	133300	137805450	9090	9090	9090	9090	0
321	20230728	133200	137805450	9090	9090	9090	9090	0
322	20230728	133100	137805450	9090	9090	9090	9090	1
323	20230728	133000	137796360	9080	9080	9080	9080	0
324	20230728	132900	137796360	9080	9080	9080	9080	0
325	20230728	132800	137796360	9080	9080	9080	9080	0
326	20230728	132700	137796360	9080	9080	9080	9080	0
327	20230728	132600	137796360	9080	9080	9080	9080	0
328	20230728	132500	137796360	9080	9080	9080	9080	8
329	20230728	132400	137723720	9080	9080	9080	9080	0
330	20230728	132300	137723720	9080	9080	9080	9080	0
331	20230728	132200	137723720	9080	9080	9080	9080	102
332	20230728	132100	136797560	9080	9080	9080	9080	1
333	20230728	132000	136788480	9030	9030	9030	9030	0
334	20230728	131900	136788480	9030	9030	9030	9030	0
335	20230728	131800	136788480	9030	9030	9030	9030	0
336	20230728	131700	136788480	9030	9030	9030	9030	0
337	20230728	131600	136788480	9030	9030	9030	9030	0
338	20230728	131500	136788480	9030	9030	9030	9030	1
339	20230728	131400	136779450	9080	9080	9080	9080	1
340	20230728	131300	136770370	9030	9030	9030	9030	1
341	20230728	131200	136761340	9100	9060	9100	9060	65
342	20230728	131100	136170430	9070	9060	9070	9060	35
343	20230728	131000	135853130	9060	9060	9060	9060	0
344	20230728	130900	135853130	9060	9060	9060	9060	0
345	20230728	130800	135853130	9060	9060	9060	9060	0
346	20230728	130700	135853130	9060	9060	9060	9060	0
347	20230728	130600	135853130	9060	9060	9060	9060	0
348	20230728	130500	135853130	9060	9060	9060	9060	1
349	20230728	130400	135844070	9030	9030	9030	9030	0
350	20230728	130300	135844070	9030	9030	9030	9030	0
351	20230728	130200	135844070	9030	9030	9030	9030	0
352	20230728	130100	135844070	9030	9030	9030	9030	0
353	20230728	130000	135844070	9030	9030	9030	9030	0
354	20230728	125900	135844070	9030	9030	9030	9030	0
355	20230728	125800	135844070	9030	9030	9030	9030	0
356	20230728	125700	135844070	9030	9030	9030	9030	0
357	20230728	125600	135844070	9030	9030	9030	9030	0
358	20230728	125500	135844070	9030	9030	9030	9030	0
359	20230728	125400	135844070	9030	9030	9030	9030	0
360	20230728	125300	135844070	9030	9030	9030	9030	0
361	20230728	125200	135844070	9030	9030	9030	9030	0
362	20230728	125100	135844070	9030	9030	9030	9030	0
363	20230728	125000	135844070	9030	9030	9030	9030	0
364	20230728	124900	135844070	9030	9030	9030	9030	1
365	20230728	124800	135835040	9080	9080	9080	9080	0
366	20230728	124700	135835040	9080	9080	9080	9080	0
367	20230728	124600	135835040	9080	9080	9080	9080	0
368	20230728	124500	135835040	9080	9080	9080	9080	0
369	20230728	124400	135835040	9080	9080	9080	9080	0
370	20230728	124300	135835040	9080	9080	9080	9080	0
371	20230728	124200	135835040	9080	9070	9080	9070	65
372	20230728	124100	135244890	9080	9080	9080	9080	0
373	20230728	124000	135244890	9080	9080	9080	9080	0
374	20230728	123900	135244890	9080	9080	9080	9080	0
375	20230728	123800	135244890	9080	9080	9080	9080	0
376	20230728	123700	135244890	9080	9080	9080	9080	0
377	20230728	123600	135244890	9080	9080	9080	9080	0
378	20230728	123500	135244890	9080	9080	9080	9080	0
379	20230728	123400	135244890	9080	9060	9080	9060	25
380	20230728	123300	135018370	9010	9010	9010	9010	0
381	20230728	123200	135018370	9010	9010	9010	9010	1000
382	20230728	123100	126008370	9010	9010	9010	9010	0
383	20230728	123000	126008370	9010	9060	9060	9010	11
384	20230728	122900	125908760	9010	9010	9010	9010	0
385	20230728	122800	125908760	9010	9010	9010	9010	0
386	20230728	122700	125908760	9010	9010	9010	9010	1
387	20230728	122600	125899750	9040	9030	9040	9030	129
388	20230728	122500	124734030	9020	9010	9020	9010	163
389	20230728	122400	123263960	8990	8990	8990	8990	0
390	20230728	122300	123263960	8990	8990	8990	8990	0
391	20230728	122200	123263960	8990	9000	9000	8990	634
392	20230728	122100	117562080	9010	9020	9020	9010	220
393	20230728	122000	115578780	9010	9010	9010	9010	0
394	20230728	121900	115578780	9010	9010	9010	9010	0
395	20230728	121800	115578780	9010	9010	9010	9010	567
396	20230728	121700	110470110	9020	9020	9020	9020	0
397	20230728	121600	110470110	9020	9020	9020	9020	363
398	20230728	121500	107195850	9030	9030	9030	9030	58
399	20230728	121400	106672110	9030	9030	9030	9030	0
400	20230728	121300	106672110	9030	9030	9030	9030	0
401	20230728	121200	106672110	9030	9030	9030	9030	1
402	20230728	121100	106663080	9080	9080	9080	9080	0
403	20230728	121000	106663080	9080	9080	9080	9080	0
404	20230728	120900	106663080	9080	9080	9080	9080	30
405	20230728	120800	106390680	9030	9030	9030	9030	0
406	20230728	120700	106390680	9030	9030	9030	9030	0
407	20230728	120600	106390680	9030	9030	9030	9030	0
408	20230728	120500	106390680	9030	9030	9030	9030	0
409	20230728	120400	106390680	9030	9030	9030	9030	0
410	20230728	120300	106390680	9030	9030	9030	9030	0
411	20230728	120200	106390680	9030	9030	9030	9030	0
412	20230728	120100	106390680	9030	9030	9030	9030	0
413	20230728	120000	106390680	9030	9030	9030	9030	0
414	20230728	115900	106390680	9030	9030	9030	9030	0
415	20230728	115800	106390680	9030	9030	9030	9030	0
416	20230728	115700	106390680	9030	9030	9030	9030	0
417	20230728	115600	106390680	9030	9030	9030	9030	0
418	20230728	115500	106390680	9030	9030	9030	9030	0
419	20230728	115400	106390680	9030	9030	9030	9030	0
420	20230728	115300	106390680	9030	9030	9030	9030	0
421	20230728	115200	106390680	9030	9030	9030	9030	0
422	20230728	115100	106390680	9030	9030	9030	9030	0
423	20230728	115000	106390680	9030	9030	9030	9030	0
424	20230728	114900	106390680	9030	9030	9030	9030	0
425	20230728	114800	106390680	9030	9030	9030	9030	0
426	20230728	114700	106390680	9030	9030	9030	9030	0
427	20230728	114600	106390680	9030	9030	9030	9030	0
428	20230728	114500	106390680	9030	9030	9030	9030	0
429	20230728	114400	106390680	9030	9030	9030	9030	0
430	20230728	114300	106390680	9030	9030	9030	9030	0
431	20230728	114200	106390680	9030	9030	9030	9030	0
432	20230728	114100	106390680	9030	9030	9030	9030	0
433	20230728	114000	106390680	9030	9030	9030	9030	0
434	20230728	113900	106390680	9030	9030	9030	9030	0
435	20230728	113800	106390680	9030	9030	9030	9030	0
436	20230728	113700	106390680	9030	9030	9030	9030	1
437	20230728	113600	106381650	9090	9090	9090	9090	0
438	20230728	113500	106381650	9090	9090	9090	9090	0
439	20230728	113400	106381650	9090	9090	9090	9090	0
440	20230728	113300	106381650	9090	9090	9090	9090	0
441	20230728	113200	106381650	9090	9090	9090	9090	0
442	20230728	113100	106381650	9090	9090	9090	9090	0
443	20230728	113000	106381650	9090	9090	9090	9090	0
444	20230728	112900	106381650	9090	9090	9090	9090	1
445	20230728	112800	106372560	9090	9090	9090	9090	0
446	20230728	112700	106372560	9090	9090	9090	9090	0
447	20230728	112600	106372560	9090	9090	9090	9090	0
448	20230728	112500	106372560	9090	9090	9090	9090	0
449	20230728	112400	106372560	9090	9090	9090	9090	0
450	20230728	112300	106372560	9090	9090	9090	9090	0
451	20230728	112200	106372560	9090	9080	9090	9080	300
452	20230728	112100	103645750	9060	9060	9060	9060	106
453	20230728	112000	102685390	9010	9010	9010	9010	0
454	20230728	111900	102685390	9010	9010	9010	9010	0
455	20230728	111800	102685390	9010	9020	9020	9010	600
456	20230728	111700	97278520	9020	9020	9020	9020	2
457	20230728	111600	97260480	9020	9020	9020	9020	0
458	20230728	111500	97260480	9020	9020	9020	9020	0
459	20230728	111400	97260480	9020	9020	9020	9020	0
460	20230728	111300	97260480	9020	9020	9020	9020	0
461	20230728	111200	97260480	9020	9020	9020	9020	0
462	20230728	111100	97260480	9020	9020	9020	9020	11
463	20230728	111000	97161260	9080	9080	9080	9080	0
464	20230728	110900	97161260	9080	9080	9080	9080	0
465	20230728	110800	97161260	9080	9080	9080	9080	0
466	20230728	110700	97161260	9080	9080	9080	9080	23
467	20230728	110600	96952420	9000	9080	9080	9000	5000
468	20230728	110500	51842240	9080	9080	9080	9080	0
469	20230728	110400	51842240	9080	9080	9080	9080	1
470	20230728	110300	51833160	9110	9110	9110	9110	3
471	20230728	110200	51805830	9110	9110	9110	9110	0
472	20230728	110100	51805830	9110	9110	9110	9110	1
473	20230728	110000	51796720	9100	9100	9100	9100	0
474	20230728	105900	51796720	9100	9100	9100	9100	0
475	20230728	105800	51796720	9100	9100	9100	9100	0
476	20230728	105700	51796720	9100	9100	9100	9100	23
477	20230728	105600	51587420	9100	9100	9100	9100	0
478	20230728	105500	51587420	9100	9100	9100	9100	0
479	20230728	105400	51587420	9100	9100	9100	9100	0
480	20230728	105300	51587420	9100	9100	9100	9100	0
481	20230728	105200	51587420	9100	9100	9100	9100	0
482	20230728	105100	51587420	9100	9100	9100	9100	0
483	20230728	105000	51587420	9100	9100	9100	9100	0
484	20230728	104900	51587420	9100	9100	9100	9100	0
485	20230728	104800	51587420	9100	9100	9100	9100	0
486	20230728	104700	51587420	9100	9100	9100	9100	0
487	20230728	104600	51587420	9100	9100	9100	9100	0
488	20230728	104500	51587420	9100	9100	9100	9100	0
489	20230728	104400	51587420	9100	9100	9100	9100	0
490	20230728	104300	51587420	9100	9100	9100	9100	0
491	20230728	104200	51587420	9100	9100	9100	9100	1
492	20230728	104100	51578320	9050	9050	9050	9050	0
493	20230728	104000	51578320	9050	9050	9050	9050	0
494	20230728	103900	51578320	9050	9050	9050	9050	0
495	20230728	103800	51578320	9050	9050	9050	9050	1
496	20230728	103700	51569270	9100	9100	9100	9100	0
497	20230728	103600	51569270	9100	9100	9100	9100	0
498	20230728	103500	51569270	9100	9100	9100	9100	0
499	20230728	103400	51569270	9100	9100	9100	9100	0
500	20230728	103300	51569270	9100	9040	9100	9040	11
501	20230728	103200	51469770	9040	9050	9050	9040	130
502	20230728	103100	50294390	9120	9120	9120	9120	0
503	20230728	103000	50294390	9120	9120	9120	9120	0
504	20230728	102900	50294390	9120	9120	9120	9120	0
505	20230728	102800	50294390	9120	9120	9120	9120	1
506	20230728	102700	50285270	9120	9120	9120	9120	0
507	20230728	102600	50285270	9120	9120	9120	9120	0
508	20230728	102500	50285270	9120	9120	9120	9120	0
509	20230728	102400	50285270	9120	9120	9120	9120	0
510	20230728	102300	50285270	9120	9120	9120	9120	3
511	20230728	102200	50257910	9120	9120	9120	9120	1
512	20230728	102100	50248790	9110	9110	9110	9110	12
513	20230728	102000	50139470	9130	9130	9130	9130	0
514	20230728	101900	50139470	9130	9130	9130	9130	10
515	20230728	101800	50048170	9130	9130	9130	9130	0
516	20230728	101700	50048170	9130	9130	9130	9130	0
517	20230728	101600	50048170	9130	9130	9130	9130	0
518	20230728	101500	50048170	9130	9130	9130	9130	0
519	20230728	101400	50048170	9130	9130	9130	9130	1
520	20230728	101300	50039040	9100	9100	9100	9100	5
521	20230728	101200	49993540	9100	9100	9100	9100	2
522	20230728	101100	49975340	9110	9110	9110	9110	216
523	20230728	101000	48007580	9110	9110	9110	9110	0
524	20230728	100900	48007580	9110	9110	9110	9110	0
525	20230728	100800	48007580	9110	9110	9110	9110	0
526	20230728	100700	48007580	9110	9110	9110	9110	0
527	20230728	100600	48007580	9110	9110	9110	9110	12
528	20230728	100500	47898260	9110	9110	9110	9110	0
529	20230728	100400	47898260	9110	9110	9110	9110	0
530	20230728	100300	47898260	9110	9110	9110	9110	4
531	20230728	100200	47861820	9090	9080	9090	9040	203
532	20230728	100100	46022050	9070	9070	9070	9070	0
533	20230728	100000	46022050	9070	9070	9070	9070	5
534	20230728	095900	45976700	9070	9070	9070	9070	17
535	20230728	095800	45822510	9070	9070	9070	9070	4
536	20230728	095700	45786230	9040	9040	9040	9040	0
537	20230728	095600	45786230	9040	9040	9040	9040	0
538	20230728	095500	45786230	9040	9040	9040	9040	0
539	20230728	095400	45786230	9040	9040	9040	9040	0
540	20230728	095300	45786230	9040	9040	9040	9040	20
541	20230728	095200	45605430	9050	9050	9050	9050	36
542	20230728	095100	45279630	9050	9080	9080	9050	945
543	20230728	095000	36710880	9080	9080	9080	9080	21
544	20230728	094900	36520200	9120	9120	9120	9120	1
545	20230728	094800	36511080	9080	9080	9080	9080	1
546	20230728	094700	36502000	9070	9080	9080	9070	690
547	20230728	094600	30240570	9150	9150	9150	9150	0
548	20230728	094500	30240570	9150	9150	9150	9150	5
549	20230728	094400	30194820	9080	9080	9080	9080	0
550	20230728	094300	30194820	9080	9080	9080	9080	30
551	20230728	094200	29922420	9150	9150	9150	9150	0
552	20230728	094100	29922420	9150	9150	9150	9150	1
553	20230728	094000	29913270	9070	9070	9070	9070	2
554	20230728	093900	29895130	9070	9070	9070	9070	1
555	20230728	093800	29886060	9160	9160	9160	9160	10
556	20230728	093700	29794460	9160	9100	9160	9100	501
557	20230728	093600	25215430	9100	9100	9100	9100	0
558	20230728	093500	25215430	9100	9100	9100	9100	41
559	20230728	093400	24842330	9060	9070	9070	9060	287
560	20230728	093300	22241640	9070	9070	9070	9070	5
561	20230728	093200	22196290	9100	9090	9100	9070	19
562	20230728	093100	22023430	9060	9060	9060	9060	50
563	20230728	093000	21570430	9090	9090	9090	9090	19
564	20230728	092900	21397720	9060	9060	9060	9060	2
565	20230728	092800	21379600	9090	9090	9090	9090	1
566	20230728	092700	21370510	9100	9100	9100	9100	0
567	20230728	092600	21370510	9100	9050	9100	9050	130
568	20230728	092500	20190140	9070	9070	9070	9070	0
569	20230728	092400	20190140	9070	9070	9070	9070	55
570	20230728	092300	19691290	9050	9050	9050	9050	0
571	20230728	092200	19691290	9050	9050	9050	9050	0
572	20230728	092100	19691290	9050	9050	9050	9050	0
573	20230728	092000	19691290	9050	9050	9050	9050	10
574	20230728	091900	19600790	9070	9070	9070	9070	47
575	20230728	091800	19174500	9080	9080	9080	9080	0
576	20230728	091700	19174500	9080	9080	9080	9080	0
577	20230728	091600	19174500	9080	9080	9080	9080	50
578	20230728	091500	18720500	9080	9080	9080	9080	1
579	20230728	091400	18711420	9080	9070	9080	9070	954
580	20230728	091300	10049970	9070	9050	9070	9050	157
581	20230728	091200	8627620	9050	9040	9050	9040	159
582	20230728	091100	7190180	9050	9050	9050	9050	20
583	20230728	091000	7009180	9060	9060	9060	9060	0
584	20230728	090900	7009180	9060	9060	9060	9060	0
585	20230728	090800	7009180	9060	9050	9060	9050	49
586	20230728	090700	6565720	9010	9010	9010	9010	0
587	20230728	090600	6565720	9010	9010	9010	9010	0
588	20230728	090500	6565720	9010	9000	9010	9000	392
589	20230728	090400	3035740	8940	8940	8940	8940	0
590	20230728	090300	3035740	8940	8940	8940	8940	0
591	20230728	090200	3035740	8940	8940	8940	8940	0
592	20230728	090100	3035740	8940	9000	9000	8940	211
593	20230728	090000	1143090	9000	9000	9000	9000	118