KissMeData/045660/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	191600	181774940	9150	9150	9150	9150	421
3	20230728	191500	181774940	9150	9150	9150	9150	0
4	20230728	191400	181774940	9150	9150	9150	9150	0
5	20230728	191300	181774940	9150	9150	9150	9150	0
6	20230728	191200	181774940	9150	9150	9150	9150	0
7	20230728	191100	181774940	9150	9150	9150	9150	0
8	20230728	191000	181774940	9150	9150	9150	9150	0
9	20230728	190900	181774940	9150	9150	9150	9150	0
10	20230728	190800	181774940	9150	9150	9150	9150	0
11	20230728	190700	181774940	9150	9150	9150	9150	0
12	20230728	190600	181774940	9150	9150	9150	9150	0
13	20230728	190500	181774940	9150	9150	9150	9150	0
14	20230728	190400	181774940	9150	9150	9150	9150	0
15	20230728	190300	181774940	9150	9150	9150	9150	0
16	20230728	190200	181774940	9150	9150	9150	9150	0
17	20230728	190100	181774940	9150	9150	9150	9150	0
18	20230728	190000	181774940	9150	9150	9150	9150	0
19	20230728	185900	181774940	9150	9150	9150	9150	0
20	20230728	185800	181774940	9150	9150	9150	9150	0
21	20230728	185700	181774940	9150	9150	9150	9150	0
22	20230728	185600	181774940	9150	9150	9150	9150	0
23	20230728	185500	181774940	9150	9150	9150	9150	0
24	20230728	185400	181774940	9150	9150	9150	9150	0
25	20230728	185300	181774940	9150	9150	9150	9150	0
26	20230728	185200	181774940	9150	9150	9150	9150	0
27	20230728	185100	181774940	9150	9150	9150	9150	0
28	20230728	185000	181774940	9150	9150	9150	9150	0
29	20230728	184900	181774940	9150	9150	9150	9150	0
30	20230728	184800	181774940	9150	9150	9150	9150	0
31	20230728	184700	181774940	9150	9150	9150	9150	0
32	20230728	184600	181774940	9150	9150	9150	9150	421
33	20230728	184500	181774940	9150	9150	9150	9150	0
34	20230728	184400	181774940	9150	9150	9150	9150	0
35	20230728	184300	181774940	9150	9150	9150	9150	0
36	20230728	184200	181774940	9150	9150	9150	9150	0
37	20230728	184100	181774940	9150	9150	9150	9150	0
38	20230728	184000	181774940	9150	9150	9150	9150	0
39	20230728	183900	181774940	9150	9150	9150	9150	0
40	20230728	183800	181774940	9150	9150	9150	9150	0
41	20230728	183700	181774940	9150	9150	9150	9150	0
42	20230728	183600	181774940	9150	9150	9150	9150	0
43	20230728	183500	181774940	9150	9150	9150	9150	0
44	20230728	183400	181774940	9150	9150	9150	9150	0
45	20230728	183300	181774940	9150	9150	9150	9150	0
46	20230728	183200	181774940	9150	9150	9150	9150	0
47	20230728	183100	181774940	9150	9150	9150	9150	0
48	20230728	183000	181774940	9150	9150	9150	9150	0
49	20230728	182900	181774940	9150	9150	9150	9150	0
50	20230728	182800	181774940	9150	9150	9150	9150	0
51	20230728	182700	181774940	9150	9150	9150	9150	0
52	20230728	182600	181774940	9150	9150	9150	9150	0
53	20230728	182500	181774940	9150	9150	9150	9150	0
54	20230728	182400	181774940	9150	9150	9150	9150	0
55	20230728	182300	181774940	9150	9150	9150	9150	0
56	20230728	182200	181774940	9150	9150	9150	9150	0
57	20230728	182100	181774940	9150	9150	9150	9150	0
58	20230728	182000	181774940	9150	9150	9150	9150	0
59	20230728	181900	181774940	9150	9150	9150	9150	0
60	20230728	181800	181774940	9150	9150	9150	9150	0
61	20230728	181700	181774940	9150	9150	9150	9150	0
62	20230728	181600	181774940	9150	9150	9150	9150	421
63	20230728	181500	181774940	9150	9150	9150	9150	0
64	20230728	181400	181774940	9150	9150	9150	9150	0
65	20230728	181300	181774940	9150	9150	9150	9150	0
66	20230728	181200	181774940	9150	9150	9150	9150	0
67	20230728	181100	181774940	9150	9150	9150	9150	0
68	20230728	181000	181774940	9150	9150	9150	9150	0
69	20230728	180900	181774940	9150	9150	9150	9150	0
70	20230728	180800	181774940	9150	9150	9150	9150	0
71	20230728	180700	181774940	9150	9150	9150	9150	0
72	20230728	180600	181774940	9150	9150	9150	9150	0
73	20230728	180500	181774940	9150	9150	9150	9150	0
74	20230728	180400	181774940	9150	9150	9150	9150	0
75	20230728	180300	181774940	9150	9150	9150	9150	0
76	20230728	180200	181774940	9150	9150	9150	9150	0
77	20230728	180100	181774940	9150	9150	9150	9150	0
78	20230728	180000	181774940	9150	9150	9150	9150	0
79	20230728	175900	181774940	9150	9150	9150	9150	0
80	20230728	175800	181774940	9150	9150	9150	9150	0
81	20230728	175700	181774940	9150	9150	9150	9150	0
82	20230728	175600	181774940	9150	9150	9150	9150	0
83	20230728	175500	181774940	9150	9150	9150	9150	0
84	20230728	175400	181774940	9150	9150	9150	9150	0
85	20230728	175300	181774940	9150	9150	9150	9150	0
86	20230728	175200	181774940	9150	9150	9150	9150	0
87	20230728	175100	181774940	9150	9150	9150	9150	0
88	20230728	175000	181774940	9150	9150	9150	9150	0
89	20230728	174900	181774940	9150	9150	9150	9150	0
90	20230728	174800	181774940	9150	9150	9150	9150	0
91	20230728	174700	181774940	9150	9150	9150	9150	0
92	20230728	174600	181774940	9150	9150	9150	9150	421
93	20230728	174500	181774940	9150	9150	9150	9150	0
94	20230728	174400	181774940	9150	9150	9150	9150	0
95	20230728	174300	181774940	9150	9150	9150	9150	0
96	20230728	174200	181774940	9150	9150	9150	9150	0
97	20230728	174100	181774940	9150	9150	9150	9150	0
98	20230728	174000	181774940	9150	9150	9150	9150	0
99	20230728	173900	181774940	9150	9150	9150	9150	0
100	20230728	173800	181774940	9150	9150	9150	9150	0
101	20230728	173700	181774940	9150	9150	9150	9150	0
102	20230728	173600	181774940	9150	9150	9150	9150	0
103	20230728	173500	181774940	9150	9150	9150	9150	0
104	20230728	173400	181774940	9150	9150	9150	9150	0
105	20230728	173300	181774940	9150	9150	9150	9150	0
106	20230728	173200	181774940	9150	9150	9150	9150	0
107	20230728	173100	181774940	9150	9150	9150	9150	0
108	20230728	173000	181774940	9150	9150	9150	9150	0
109	20230728	172900	181774940	9150	9150	9150	9150	0
110	20230728	172800	181774940	9150	9150	9150	9150	0
111	20230728	172700	181774940	9150	9150	9150	9150	0
112	20230728	172600	181774940	9150	9150	9150	9150	0
113	20230728	172500	181774940	9150	9150	9150	9150	0
114	20230728	172400	181774940	9150	9150	9150	9150	0
115	20230728	172300	181774940	9150	9150	9150	9150	0
116	20230728	172200	181774940	9150	9150	9150	9150	0
117	20230728	172100	181774940	9150	9150	9150	9150	0
118	20230728	172000	181774940	9150	9150	9150	9150	0
119	20230728	171900	181774940	9150	9150	9150	9150	0
120	20230728	171800	181774940	9150	9150	9150	9150	0
121	20230728	171700	181774940	9150	9150	9150	9150	0
122	20230728	171600	181774940	9150	9150	9150	9150	421
123	20230728	171500	181774940	9150	9150	9150	9150	0
124	20230728	171400	181774940	9150	9150	9150	9150	0
125	20230728	171300	181774940	9150	9150	9150	9150	0
126	20230728	171200	181774940	9150	9150	9150	9150	0
127	20230728	171100	181774940	9150	9150	9150	9150	0
128	20230728	171000	181774940	9150	9150	9150	9150	0
129	20230728	170900	181774940	9150	9150	9150	9150	0
130	20230728	170800	181774940	9150	9150	9150	9150	0
131	20230728	170700	181774940	9150	9150	9150	9150	0
132	20230728	170600	181774940	9150	9150	9150	9150	0
133	20230728	170500	181774940	9150	9150	9150	9150	0
134	20230728	170400	181774940	9150	9150	9150	9150	0
135	20230728	170300	181774940	9150	9150	9150	9150	0
136	20230728	170200	181774940	9150	9150	9150	9150	0
137	20230728	170100	181774940	9150	9150	9150	9150	0
138	20230728	170000	181774940	9150	9150	9150	9150	0
139	20230728	165900	181774940	9150	9150	9150	9150	0
140	20230728	165800	181774940	9150	9150	9150	9150	0
141	20230728	165700	181774940	9150	9150	9150	9150	0
142	20230728	165600	181774940	9150	9150	9150	9150	0
143	20230728	165500	181774940	9150	9150	9150	9150	0
144	20230728	165400	181774940	9150	9150	9150	9150	0
145	20230728	165300	181774940	9150	9150	9150	9150	0
146	20230728	165200	181774940	9150	9150	9150	9150	0
147	20230728	165100	181774940	9150	9150	9150	9150	0
148	20230728	165000	181774940	9150	9150	9150	9150	0
149	20230728	164900	181774940	9150	9150	9150	9150	0
150	20230728	164800	181774940	9150	9150	9150	9150	0
151	20230728	164700	181774940	9150	9150	9150	9150	0
152	20230728	164600	181774940	9150	9150	9150	9150	421
153	20230728	164500	181774940	9150	9150	9150	9150	0
154	20230728	164400	181774940	9150	9150	9150	9150	0
155	20230728	164300	181774940	9150	9150	9150	9150	0
156	20230728	164200	181774940	9150	9150	9150	9150	0
157	20230728	164100	181774940	9150	9150	9150	9150	0
158	20230728	164000	181774940	9150	9150	9150	9150	0
159	20230728	163900	181774940	9150	9150	9150	9150	0
160	20230728	163800	181774940	9150	9150	9150	9150	0
161	20230728	163700	181774940	9150	9150	9150	9150	0
162	20230728	163600	181774940	9150	9150	9150	9150	0
163	20230728	163500	181774940	9150	9150	9150	9150	0
164	20230728	163400	181774940	9150	9150	9150	9150	0
165	20230728	163300	181774940	9150	9150	9150	9150	0
166	20230728	163200	181774940	9150	9150	9150	9150	0
167	20230728	163100	181774940	9150	9150	9150	9150	0
168	20230728	163000	181774940	9150	9150	9150	9150	0
169	20230728	162900	181774940	9150	9150	9150	9150	0
170	20230728	162800	181774940	9150	9150	9150	9150	0
171	20230728	162700	181774940	9150	9150	9150	9150	0
172	20230728	162600	181774940	9150	9150	9150	9150	0
173	20230728	162500	181774940	9150	9150	9150	9150	0
174	20230728	162400	181774940	9150	9150	9150	9150	0
175	20230728	162300	181774940	9150	9150	9150	9150	0
176	20230728	162200	181774940	9150	9150	9150	9150	0
177	20230728	162100	181774940	9150	9150	9150	9150	0
178	20230728	162000	181774940	9150	9150	9150	9150	0
179	20230728	161900	181774940	9150	9150	9150	9150	0
180	20230728	161800	181774940	9150	9150	9150	9150	0
181	20230728	161700	181774940	9150	9150	9150	9150	0
182	20230728	161600	181774940	9150	9150	9150	9150	421
183	20230728	161500	181774940	9150	9150	9150	9150	0
184	20230728	161400	181774940	9150	9150	9150	9150	0
185	20230728	161300	181774940	9150	9150	9150	9150	0
186	20230728	161200	181774940	9150	9150	9150	9150	0
187	20230728	161100	181774940	9150	9150	9150	9150	0
188	20230728	161000	181774940	9150	9150	9150	9150	0
189	20230728	160900	181774940	9150	9150	9150	9150	0
190	20230728	160800	181774940	9150	9150	9150	9150	0
191	20230728	160700	181774940	9150	9150	9150	9150	0
192	20230728	160600	181774940	9150	9150	9150	9150	0
193	20230728	160500	181774940	9150	9150	9150	9150	0
194	20230728	160400	181774940	9150	9150	9150	9150	0
195	20230728	160300	181774940	9150	9150	9150	9150	0
196	20230728	160200	181774940	9150	9150	9150	9150	0
197	20230728	160100	181774940	9150	9150	9150	9150	0
198	20230728	160000	181774940	9150	9150	9150	9150	0
199	20230728	155900	181774940	9150	9150	9150	9150	0
200	20230728	155800	181774940	9150	9150	9150	9150	0
201	20230728	155700	181774940	9150	9150	9150	9150	0
202	20230728	155600	181774940	9150	9150	9150	9150	0
203	20230728	155500	181774940	9150	9150	9150	9150	0
204	20230728	155400	181774940	9150	9150	9150	9150	0
205	20230728	155300	181774940	9150	9150	9150	9150	0
206	20230728	155200	181774940	9150	9150	9150	9150	0
207	20230728	155100	181774940	9150	9150	9150	9150	0
208	20230728	155000	181774940	9150	9150	9150	9150	0
209	20230728	154900	181774940	9150	9150	9150	9150	0
210	20230728	154800	181774940	9150	9150	9150	9150	0
211	20230728	154700	181774940	9150	9150	9150	9150	0
212	20230728	154600	181774940	9150	9150	9150	9150	421
213	20230728	154500	181774940	9150	9150	9150	9150	0
214	20230728	154400	181774940	9150	9150	9150	9150	0
215	20230728	154300	181774940	9150	9150	9150	9150	0
216	20230728	154200	181774940	9150	9150	9150	9150	0
217	20230728	154100	181774940	9150	9150	9150	9150	0
218	20230728	154000	181774940	9150	9150	9150	9150	0
219	20230728	153900	181774940	9150	9150	9150	9150	0
220	20230728	153800	181774940	9150	9150	9150	9150	0
221	20230728	153700	181774940	9150	9150	9150	9150	0
222	20230728	153600	181774940	9150	9150	9150	9150	0
223	20230728	153500	181774940	9150	9150	9150	9150	0
224	20230728	153400	181774940	9150	9150	9150	9150	0
225	20230728	153300	181774940	9150	9150	9150	9150	0
226	20230728	153200	181774940	9150	9150	9150	9150	0
227	20230728	153100	181774940	9150	9150	9150	9150	0
228	20230728	153000	181774940	9150	9150	9150	9150	421
229	20230728	152900	177922790	9230	9230	9230	9230	0
230	20230728	152800	177922790	9230	9230	9230	9230	0
231	20230728	152700	177922790	9230	9230	9230	9230	0
232	20230728	152600	177922790	9230	9230	9230	9230	0
233	20230728	152500	177922790	9230	9230	9230	9230	0
234	20230728	152400	177922790	9230	9230	9230	9230	0
235	20230728	152300	177922790	9230	9230	9230	9230	0
236	20230728	152200	177922790	9230	9230	9230	9230	0
237	20230728	152100	177922790	9230	9230	9230	9230	0
238	20230728	152000	177922790	9230	9230	9230	9230	0
239	20230728	151900	177922790	9230	9220	9230	9220	21
240	20230728	151800	177729160	9210	9210	9210	9210	0
241	20230728	151700	177729160	9210	9210	9210	9210	0
242	20230728	151600	177729160	9210	9210	9210	9210	1
243	20230728	151500	177719950	9230	9230	9230	9230	0
244	20230728	151400	177719950	9230	9230	9230	9230	0
245	20230728	151300	177719950	9230	9230	9230	9230	1
246	20230728	151200	177710720	9160	9160	9160	9160	0
247	20230728	151100	177710720	9160	9160	9160	9160	10
248	20230728	151000	177619120	9160	9160	9160	9160	0
249	20230728	150900	177619120	9160	9160	9160	9160	0
250	20230728	150800	177619120	9160	9160	9160	9160	0
251	20230728	150700	177619120	9160	9160	9160	9160	0
252	20230728	150600	177619120	9160	9160	9160	9160	0
253	20230728	150500	177619120	9160	9160	9160	9160	0
254	20230728	150400	177619120	9160	9160	9160	9160	0
255	20230728	150300	177619120	9160	9160	9160	9160	200
256	20230728	150200	175787120	9160	9160	9160	9160	363
257	20230728	150100	172462040	9190	9190	9190	9190	0
258	20230728	150000	172462040	9190	9190	9190	9190	10
259	20230728	145900	172370140	9190	9190	9190	9190	0
260	20230728	145800	172370140	9190	9190	9190	9190	0
261	20230728	145700	172370140	9190	9190	9190	9190	0
262	20230728	145600	172370140	9190	9190	9190	9190	1
263	20230728	145500	172360950	9190	9190	9190	9190	9
264	20230728	145400	172278240	9220	9220	9220	9220	0
265	20230728	145300	172278240	9220	9220	9220	9220	0
266	20230728	145200	172278240	9220	9220	9220	9220	0
267	20230728	145100	172278240	9220	9220	9220	9220	0
268	20230728	145000	172278240	9220	9220	9220	9220	3
269	20230728	144900	172250580	9190	9190	9190	9190	3
270	20230728	144800	172223010	9140	9140	9140	9140	0
271	20230728	144700	172223010	9140	9150	9150	9140	600
272	20230728	144600	166738590	9150	9170	9170	9150	383
273	20230728	144500	163231300	9170	9170	9170	9170	0
274	20230728	144400	163231300	9170	9170	9170	9170	0
275	20230728	144300	163231300	9170	9180	9180	9170	327
276	20230728	144200	160232670	9180	9180	9180	9180	0
277	20230728	144100	160232670	9180	9180	9180	9180	100
278	20230728	144000	159314670	9180	9190	9190	9180	150
279	20230728	143900	157936810	9190	9190	9190	9190	100
280	20230728	143800	157017810	9180	9180	9180	9180	0
281	20230728	143700	157017810	9180	9190	9190	9180	1500
282	20230728	143600	143244880	9190	9190	9190	9190	100
283	20230728	143500	142325880	9190	9190	9190	9190	0
284	20230728	143400	142325880	9190	9190	9190	9190	0
285	20230728	143300	142325880	9190	9190	9190	9190	0
286	20230728	143200	142325880	9190	9190	9190	9190	0
287	20230728	143100	142325880	9190	9190	9190	9190	0
288	20230728	143000	142325880	9190	9190	9190	9190	0
289	20230728	142900	142325880	9190	9190	9190	9190	0
290	20230728	142800	142325880	9190	9190	9190	9190	0
291	20230728	142700	142325880	9190	9190	9190	9190	0
292	20230728	142600	142325880	9190	9190	9190	9190	60
293	20230728	142500	141774480	9190	9190	9190	9190	0
294	20230728	142400	141774480	9190	9190	9190	9190	5
295	20230728	142300	141728530	9180	9180	9180	9180	0
296	20230728	142200	141728530	9180	9180	9180	9180	0
297	20230728	142100	141728530	9180	9180	9180	9180	0
298	20230728	142000	141728530	9180	9230	9230	9180	201
299	20230728	141900	139883300	9180	9180	9180	9180	237
300	20230728	141800	137707640	9190	9190	9190	9190	0
301	20230728	141700	137707640	9190	9190	9190	9190	0
302	20230728	141600	137707640	9190	9190	9190	9190	0
303	20230728	141500	137707640	9190	9190	9190	9190	53
304	20230728	141400	137220570	9190	9200	9200	9190	913
305	20230728	141300	128821910	9200	9200	9200	9200	80
306	20230728	141200	128085910	9200	9200	9200	9200	0
307	20230728	141100	128085910	9200	9200	9200	9200	111
308	20230728	141000	127064710	9200	9200	9200	9200	0
309	20230728	140900	127064710	9200	9200	9200	9200	0
310	20230728	140800	127064710	9200	9210	9210	9200	320
311	20230728	140700	124118110	9220	9220	9220	9220	0
312	20230728	140600	124118110	9220	9220	9220	9220	0
313	20230728	140500	124118110	9220	9220	9220	9220	0
314	20230728	140400	124118110	9220	9220	9220	9220	0
315	20230728	140300	124118110	9220	9220	9220	9220	140
316	20230728	140200	122827310	9210	9210	9210	9210	0
317	20230728	140100	122827310	9210	9210	9210	9210	0
318	20230728	140000	122827310	9210	9210	9210	9210	0
319	20230728	135900	122827310	9210	9210	9210	9210	5
320	20230728	135800	122781260	9210	9210	9210	9210	0
321	20230728	135700	122781260	9210	9210	9210	9210	1
322	20230728	135600	122772050	9210	9210	9210	9210	0
323	20230728	135500	122772050	9210	9210	9210	9210	3
324	20230728	135400	122744420	9210	9210	9210	9210	0
325	20230728	135300	122744420	9210	9210	9210	9210	0
326	20230728	135200	122744420	9210	9210	9210	9210	140
327	20230728	135100	121455020	9210	9210	9210	9210	236
328	20230728	135000	119281460	9210	9210	9210	9210	0
329	20230728	134900	119281460	9210	9230	9230	9210	389
330	20230728	134800	115696380	9230	9230	9230	9230	0
331	20230728	134700	115696380	9230	9230	9230	9230	0
332	20230728	134600	115696380	9230	9230	9230	9230	0
333	20230728	134500	115696380	9230	9230	9230	9230	0
334	20230728	134400	115696380	9230	9230	9230	9230	0
335	20230728	134300	115696380	9230	9230	9230	9230	118
336	20230728	134200	114607240	9250	9250	9250	9250	0
337	20230728	134100	114607240	9250	9250	9250	9250	0
338	20230728	134000	114607240	9250	9250	9250	9250	0
339	20230728	133900	114607240	9250	9250	9250	9250	0
340	20230728	133800	114607240	9250	9250	9250	9250	0
341	20230728	133700	114607240	9250	9250	9250	9250	0
342	20230728	133600	114607240	9250	9250	9250	9250	0
343	20230728	133500	114607240	9250	9250	9250	9250	0
344	20230728	133400	114607240	9250	9250	9250	9250	0
345	20230728	133300	114607240	9250	9250	9250	9250	0
346	20230728	133200	114607240	9250	9250	9250	9250	0
347	20230728	133100	114607240	9250	9250	9250	9250	2
348	20230728	133000	114588740	9220	9220	9220	9220	0
349	20230728	132900	114588740	9220	9220	9220	9220	0
350	20230728	132800	114588740	9220	9220	9220	9220	3
351	20230728	132700	114561080	9220	9220	9220	9220	0
352	20230728	132600	114561080	9220	9220	9220	9220	0
353	20230728	132500	114561080	9220	9220	9220	9220	0
354	20230728	132400	114561080	9220	9220	9220	9220	0
355	20230728	132300	114561080	9220	9220	9220	9220	0
356	20230728	132200	114561080	9220	9220	9220	9220	0
357	20230728	132100	114561080	9220	9220	9220	9220	0
358	20230728	132000	114561080	9220	9220	9220	9220	736
359	20230728	131900	107775160	9220	9220	9220	9220	0
360	20230728	131800	107775160	9220	9220	9220	9220	0
361	20230728	131700	107775160	9220	9220	9220	9220	0
362	20230728	131600	107775160	9220	9220	9220	9220	0
363	20230728	131500	107775160	9220	9220	9220	9220	0
364	20230728	131400	107775160	9220	9220	9220	9220	0
365	20230728	131300	107775160	9220	9220	9220	9220	0
366	20230728	131200	107775160	9220	9220	9220	9220	0
367	20230728	131100	107775160	9220	9220	9220	9220	57
368	20230728	131000	107249620	9230	9230	9230	9230	154
369	20230728	130900	105828200	9230	9230	9230	9230	1
370	20230728	130800	105818970	9230	9230	9230	9230	0
371	20230728	130700	105818970	9230	9230	9230	9230	0
372	20230728	130600	105818970	9230	9230	9230	9230	0
373	20230728	130500	105818970	9230	9230	9230	9230	0
374	20230728	130400	105818970	9230	9230	9230	9230	4
375	20230728	130300	105782050	9230	9230	9230	9230	0
376	20230728	130200	105782050	9230	9230	9230	9230	120
377	20230728	130100	104674450	9230	9240	9240	9230	178
378	20230728	130000	103030650	9250	9250	9250	9250	0
379	20230728	125900	103030650	9250	9250	9250	9250	0
380	20230728	125800	103030650	9250	9250	9250	9250	190
381	20230728	125700	101273150	9240	9240	9240	9240	0
382	20230728	125600	101273150	9240	9240	9240	9240	0
383	20230728	125500	101273150	9240	9240	9240	9240	0
384	20230728	125400	101273150	9240	9240	9240	9240	0
385	20230728	125300	101273150	9240	9240	9240	9240	0
386	20230728	125200	101273150	9240	9240	9240	9240	0
387	20230728	125100	101273150	9240	9240	9240	9240	0
388	20230728	125000	101273150	9240	9240	9240	9240	0
389	20230728	124900	101273150	9240	9240	9240	9240	0
390	20230728	124800	101273150	9240	9240	9240	9240	0
391	20230728	124700	101273150	9240	9240	9240	9240	0
392	20230728	124600	101273150	9240	9240	9240	9240	274
393	20230728	124500	98741390	9240	9240	9240	9240	0
394	20230728	124400	98741390	9240	9240	9240	9240	0
395	20230728	124300	98741390	9240	9240	9240	9240	5
396	20230728	124200	98695190	9230	9230	9230	9230	0
397	20230728	124100	98695190	9230	9230	9230	9230	0
398	20230728	124000	98695190	9230	9230	9230	9230	0
399	20230728	123900	98695190	9230	9230	9230	9230	1
400	20230728	123800	98685960	9240	9240	9240	9240	0
401	20230728	123700	98685960	9240	9240	9240	9240	0
402	20230728	123600	98685960	9240	9240	9240	9240	0
403	20230728	123500	98685960	9240	9240	9240	9240	0
404	20230728	123400	98685960	9240	9240	9240	9240	0
405	20230728	123300	98685960	9240	9240	9240	9240	0
406	20230728	123200	98685960	9240	9240	9240	9240	0
407	20230728	123100	98685960	9240	9240	9240	9240	0
408	20230728	123000	98685960	9240	9240	9240	9240	0
409	20230728	122900	98685960	9240	9240	9240	9240	0
410	20230728	122800	98685960	9240	9240	9240	9240	0
411	20230728	122700	98685960	9240	9240	9240	9240	50
412	20230728	122600	98223960	9250	9240	9250	9240	178
413	20230728	122500	96577660	9250	9250	9250	9250	3
414	20230728	122400	96549910	9240	9240	9240	9240	0
415	20230728	122300	96549910	9240	9240	9240	9240	0
416	20230728	122200	96549910	9240	9240	9240	9240	363
417	20230728	122100	93195790	9230	9230	9230	9230	0
418	20230728	122000	93195790	9230	9230	9230	9230	0
419	20230728	121900	93195790	9230	9230	9230	9230	0
420	20230728	121800	93195790	9230	9230	9230	9230	0
421	20230728	121700	93195790	9230	9230	9230	9230	0
422	20230728	121600	93195790	9230	9230	9230	9230	0
423	20230728	121500	93195790	9230	9230	9230	9230	0
424	20230728	121400	93195790	9230	9230	9230	9230	27
425	20230728	121300	92946580	9230	9230	9230	9230	0
426	20230728	121200	92946580	9230	9230	9230	9230	100
427	20230728	121100	92023580	9230	9230	9230	9230	0
428	20230728	121000	92023580	9230	9230	9230	9220	680
429	20230728	120900	85751180	9230	9230	9230	9230	4
430	20230728	120800	85714260	9230	9230	9230	9230	30
431	20230728	120700	85437360	9240	9240	9240	9240	0
432	20230728	120600	85437360	9240	9240	9240	9240	0
433	20230728	120500	85437360	9240	9240	9240	9240	0
434	20230728	120400	85437360	9240	9240	9240	9240	0
435	20230728	120300	85437360	9240	9240	9240	9240	1
436	20230728	120200	85428120	9240	9240	9240	9240	111
437	20230728	120100	84402480	9240	9240	9240	9240	0
438	20230728	120000	84402480	9240	9240	9240	9240	0
439	20230728	115900	84402480	9240	9240	9240	9240	0
440	20230728	115800	84402480	9240	9240	9240	9240	1
441	20230728	115700	84393240	9230	9230	9230	9230	28
442	20230728	115600	84134800	9230	9230	9230	9230	0
443	20230728	115500	84134800	9230	9230	9230	9230	18
444	20230728	115400	83968660	9230	9230	9230	9230	0
445	20230728	115300	83968660	9230	9230	9230	9230	0
446	20230728	115200	83968660	9230	9230	9230	9230	300
447	20230728	115100	81199660	9230	9230	9230	9230	0
448	20230728	115000	81199660	9230	9230	9230	9230	0
449	20230728	114900	81199660	9230	9230	9230	9230	0
450	20230728	114800	81199660	9230	9230	9230	9230	0
451	20230728	114700	81199660	9230	9230	9230	9230	0
452	20230728	114600	81199660	9230	9230	9230	9230	6
453	20230728	114500	81144280	9240	9240	9240	9240	0
454	20230728	114400	81144280	9240	9240	9240	9240	15
455	20230728	114300	81005680	9240	9240	9240	9240	0
456	20230728	114200	81005680	9240	9240	9240	9240	0
457	20230728	114100	81005680	9240	9240	9240	9240	0
458	20230728	114000	81005680	9240	9240	9240	9240	0
459	20230728	113900	81005680	9240	9240	9240	9240	0
460	20230728	113800	81005680	9240	9240	9240	9240	0
461	20230728	113700	81005680	9240	9240	9240	9240	0
462	20230728	113600	81005680	9240	9240	9240	9240	0
463	20230728	113500	81005680	9240	9240	9240	9240	0
464	20230728	113400	81005680	9240	9240	9240	9240	0
465	20230728	113300	81005680	9240	9240	9240	9240	100
466	20230728	113200	80081680	9230	9230	9230	9230	0
467	20230728	113100	80081680	9230	9230	9230	9230	0
468	20230728	113000	80081680	9230	9230	9230	9230	0
469	20230728	112900	80081680	9230	9230	9230	9230	1
470	20230728	112800	80072450	9250	9250	9250	9250	1
471	20230728	112700	80063200	9230	9230	9230	9230	0
472	20230728	112600	80063200	9230	9230	9230	9230	0
473	20230728	112500	80063200	9230	9230	9230	9230	0
474	20230728	112400	80063200	9230	9230	9230	9230	0
475	20230728	112300	80063200	9230	9230	9230	9230	0
476	20230728	112200	80063200	9230	9230	9230	9230	0
477	20230728	112100	80063200	9230	9230	9230	9230	63
478	20230728	112000	79481710	9250	9250	9250	9250	0
479	20230728	111900	79481710	9250	9250	9250	9250	0
480	20230728	111800	79481710	9250	9250	9250	9250	0
481	20230728	111700	79481710	9250	9250	9250	9250	272
482	20230728	111600	76965710	9250	9250	9250	9250	1
483	20230728	111500	76956460	9250	9250	9250	9250	0
484	20230728	111400	76956460	9250	9250	9250	9250	2
485	20230728	111300	76937960	9250	9250	9250	9250	0
486	20230728	111200	76937960	9250	9250	9250	9250	0
487	20230728	111100	76937960	9250	9250	9250	9250	0
488	20230728	111000	76937960	9250	9250	9250	9250	0
489	20230728	110900	76937960	9250	9250	9250	9250	0
490	20230728	110800	76937960	9250	9250	9250	9250	0
491	20230728	110700	76937960	9250	9250	9250	9250	0
492	20230728	110600	76937960	9250	9250	9250	9250	0
493	20230728	110500	76937960	9250	9250	9250	9250	0
494	20230728	110400	76937960	9250	9250	9250	9250	0
495	20230728	110300	76937960	9250	9250	9250	9250	0
496	20230728	110200	76937960	9250	9250	9250	9250	0
497	20230728	110100	76937960	9250	9250	9250	9250	0
498	20230728	110000	76937960	9250	9250	9250	9250	1
499	20230728	105900	76928710	9240	9240	9240	9240	0
500	20230728	105800	76928710	9240	9240	9240	9240	174
501	20230728	105700	75320950	9250	9250	9250	9250	0
502	20230728	105600	75320950	9250	9250	9250	9250	0
503	20230728	105500	75320950	9250	9250	9250	9250	0
504	20230728	105400	75320950	9250	9250	9250	9250	0
505	20230728	105300	75320950	9250	9250	9250	9250	3
506	20230728	105200	75293200	9250	9250	9250	9250	0
507	20230728	105100	75293200	9250	9250	9250	9250	0
508	20230728	105000	75293200	9250	9250	9250	9250	0
509	20230728	104900	75293200	9250	9250	9250	9250	0
510	20230728	104800	75293200	9250	9250	9250	9250	0
511	20230728	104700	75293200	9250	9250	9250	9250	0
512	20230728	104600	75293200	9250	9240	9250	9240	232
513	20230728	104500	73147310	9250	9250	9250	9250	0
514	20230728	104400	73147310	9250	9250	9250	9250	5
515	20230728	104300	73101060	9240	9240	9240	9240	0
516	20230728	104200	73101060	9240	9240	9240	9240	0
517	20230728	104100	73101060	9240	9240	9240	9240	0
518	20230728	104000	73101060	9240	9240	9240	9240	0
519	20230728	103900	73101060	9240	9240	9240	9240	0
520	20230728	103800	73101060	9240	9240	9250	9240	1047
521	20230728	103700	63424420	9250	9250	9250	9250	0
522	20230728	103600	63424420	9250	9250	9250	9250	0
523	20230728	103500	63424420	9250	9250	9250	9250	0
524	20230728	103400	63424420	9250	9250	9250	9250	0
525	20230728	103300	63424420	9250	9250	9250	9250	5
526	20230728	103200	63378170	9250	9250	9250	9250	0
527	20230728	103100	63378170	9250	9250	9250	9250	0
528	20230728	103000	63378170	9250	9250	9250	9250	255
529	20230728	102900	61019420	9260	9260	9260	9260	0
530	20230728	102800	61019420	9260	9260	9260	9260	35
531	20230728	102700	60695320	9250	9250	9250	9250	0
532	20230728	102600	60695320	9250	9250	9250	9250	0
533	20230728	102500	60695320	9250	9250	9250	9250	0
534	20230728	102400	60695320	9250	9250	9250	9250	0
535	20230728	102300	60695320	9250	9250	9250	9250	38
536	20230728	102200	60343820	9250	9250	9250	9250	0
537	20230728	102100	60343820	9250	9250	9250	9250	33
538	20230728	102000	60038570	9250	9250	9250	9250	44
539	20230728	101900	59631570	9250	9240	9250	9240	327
540	20230728	101800	56608370	9240	9230	9240	9220	965
541	20230728	101700	47698720	9230	9230	9230	9230	0
542	20230728	101600	47698720	9230	9230	9230	9230	0
543	20230728	101500	47698720	9230	9230	9230	9230	0
544	20230728	101400	47698720	9230	9230	9230	9230	0
545	20230728	101300	47698720	9230	9230	9230	9230	7
546	20230728	101200	47634110	9220	9220	9220	9220	10
547	20230728	101100	47541910	9210	9210	9210	9210	240
548	20230728	101000	45331510	9210	9210	9210	9210	0
549	20230728	100900	45331510	9210	9210	9210	9210	2
550	20230728	100800	45313090	9220	9220	9220	9220	0
551	20230728	100700	45313090	9220	9220	9220	9220	0
552	20230728	100600	45313090	9220	9220	9220	9220	0
553	20230728	100500	45313090	9220	9220	9220	9220	0
554	20230728	100400	45313090	9220	9220	9220	9220	0
555	20230728	100300	45313090	9220	9220	9220	9220	0
556	20230728	100200	45313090	9220	9220	9220	9220	0
557	20230728	100100	45313090	9220	9220	9220	9220	0
558	20230728	100000	45313090	9220	9220	9220	9220	0
559	20230728	095900	45313090	9220	9220	9220	9220	183
560	20230728	095800	43625830	9190	9190	9190	9190	0
561	20230728	095700	43625830	9190	9190	9190	9190	5
562	20230728	095600	43579880	9200	9200	9200	9200	0
563	20230728	095500	43579880	9200	9200	9200	9200	153
564	20230728	095400	42172280	9210	9210	9210	9210	5
565	20230728	095300	42126230	9200	9200	9200	9200	0
566	20230728	095200	42126230	9200	9200	9200	9200	0
567	20230728	095100	42126230	9200	9210	9210	9200	4
568	20230728	095000	42089410	9210	9210	9210	9210	0
569	20230728	094900	42089410	9210	9180	9210	9180	86
570	20230728	094800	41298730	9180	9180	9180	9180	1
571	20230728	094700	41289550	9190	9190	9190	9190	0
572	20230728	094600	41289550	9190	9200	9200	9190	77
573	20230728	094500	40581880	9200	9200	9200	9190	245
574	20230728	094400	38329820	9210	9210	9210	9210	10
575	20230728	094300	38237720	9210	9210	9210	9210	100
576	20230728	094200	37316720	9220	9220	9220	9220	5
577	20230728	094100	37270620	9230	9230	9230	9230	0
578	20230728	094000	37270620	9230	9230	9230	9230	0
579	20230728	093900	37270620	9230	9230	9230	9230	244
580	20230728	093800	35018500	9230	9230	9230	9230	0
581	20230728	093700	35018500	9230	9230	9230	9230	50
582	20230728	093600	34557000	9230	9230	9230	9230	0
583	20230728	093500	34557000	9230	9230	9230	9230	1
584	20230728	093400	34547770	9190	9190	9190	9190	0
585	20230728	093300	34547770	9190	9190	9190	9190	0
586	20230728	093200	34547770	9190	9190	9190	9190	0
587	20230728	093100	34547770	9190	9190	9190	9190	0
588	20230728	093000	34547770	9190	9190	9190	9190	0
589	20230728	092900	34547770	9190	9190	9190	9190	0
590	20230728	092800	34547770	9190	9210	9210	9190	906
591	20230728	092700	26220560	9210	9210	9210	9210	279
592	20230728	092600	23650970	9210	9210	9210	9210	0
593	20230728	092500	23650970	9210	9210	9210	9210	0
594	20230728	092400	23650970	9210	9210	9210	9210	0
595	20230728	092300	23650970	9210	9210	9210	9210	0
596	20230728	092200	23650970	9210	9210	9210	9210	15
597	20230728	092100	23512820	9210	9210	9210	9210	11
598	20230728	092000	23411510	9210	9160	9210	9140	99
599	20230728	091900	22502440	9210	9210	9210	9210	10
600	20230728	091800	22410340	9210	9210	9210	9210	0
601	20230728	091700	22410340	9210	9210	9210	9210	0
602	20230728	091600	22410340	9210	9220	9220	9210	2
603	20230728	091500	22391910	9220	9220	9220	9220	0
604	20230728	091400	22391910	9220	9220	9220	9220	0
605	20230728	091300	22391910	9220	9210	9220	9210	139
606	20230728	091200	21110340	9100	9200	9200	9100	1541
607	20230728	091100	7069090	9200	9200	9200	9200	16
608	20230728	091000	6921890	9210	9210	9210	9210	20
609	20230728	090900	6737690	9220	9220	9220	9220	1
610	20230728	090800	6728470	9220	9220	9220	9220	1
611	20230728	090700	6719250	9230	9230	9230	9230	0
612	20230728	090600	6719250	9230	9230	9230	9230	0
613	20230728	090500	6719250	9230	9230	9230	9230	582
614	20230728	090400	1347390	9240	9210	9240	9210	11
615	20230728	090300	1246050	9230	9230	9230	9230	0
616	20230728	090200	1246050	9230	9230	9230	9230	0
617	20230728	090100	1246050	9230	9230	9230	9230	80
618	20230728	090000	507650	9230	9230	9230	9230	55