KissMeData/060590/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	192600	549128950	9140	9140	9140	9140	478
3	20230728	192500	549128950	9140	9140	9140	9140	0
4	20230728	192400	549128950	9140	9140	9140	9140	0
5	20230728	192300	549128950	9140	9140	9140	9140	0
6	20230728	192200	549128950	9140	9140	9140	9140	0
7	20230728	192100	549128950	9140	9140	9140	9140	0
8	20230728	192000	549128950	9140	9140	9140	9140	0
9	20230728	191900	549128950	9140	9140	9140	9140	0
10	20230728	191800	549128950	9140	9140	9140	9140	0
11	20230728	191700	549128950	9140	9140	9140	9140	0
12	20230728	191600	549128950	9140	9140	9140	9140	0
13	20230728	191500	549128950	9140	9140	9140	9140	0
14	20230728	191400	549128950	9140	9140	9140	9140	0
15	20230728	191300	549128950	9140	9140	9140	9140	0
16	20230728	191200	549128950	9140	9140	9140	9140	0
17	20230728	191100	549128950	9140	9140	9140	9140	0
18	20230728	191000	549128950	9140	9140	9140	9140	0
19	20230728	190900	549128950	9140	9140	9140	9140	0
20	20230728	190800	549128950	9140	9140	9140	9140	0
21	20230728	190700	549128950	9140	9140	9140	9140	0
22	20230728	190600	549128950	9140	9140	9140	9140	0
23	20230728	190500	549128950	9140	9140	9140	9140	0
24	20230728	190400	549128950	9140	9140	9140	9140	0
25	20230728	190300	549128950	9140	9140	9140	9140	0
26	20230728	190200	549128950	9140	9140	9140	9140	0
27	20230728	190100	549128950	9140	9140	9140	9140	0
28	20230728	190000	549128950	9140	9140	9140	9140	0
29	20230728	185900	549128950	9140	9140	9140	9140	0
30	20230728	185800	549128950	9140	9140	9140	9140	0
31	20230728	185700	549128950	9140	9140	9140	9140	0
32	20230728	185600	549128950	9140	9140	9140	9140	478
33	20230728	185500	549128950	9140	9140	9140	9140	0
34	20230728	185400	549128950	9140	9140	9140	9140	0
35	20230728	185300	549128950	9140	9140	9140	9140	0
36	20230728	185200	549128950	9140	9140	9140	9140	0
37	20230728	185100	549128950	9140	9140	9140	9140	0
38	20230728	185000	549128950	9140	9140	9140	9140	0
39	20230728	184900	549128950	9140	9140	9140	9140	0
40	20230728	184800	549128950	9140	9140	9140	9140	0
41	20230728	184700	549128950	9140	9140	9140	9140	0
42	20230728	184600	549128950	9140	9140	9140	9140	0
43	20230728	184500	549128950	9140	9140	9140	9140	0
44	20230728	184400	549128950	9140	9140	9140	9140	0
45	20230728	184300	549128950	9140	9140	9140	9140	0
46	20230728	184200	549128950	9140	9140	9140	9140	0
47	20230728	184100	549128950	9140	9140	9140	9140	0
48	20230728	184000	549128950	9140	9140	9140	9140	0
49	20230728	183900	549128950	9140	9140	9140	9140	0
50	20230728	183800	549128950	9140	9140	9140	9140	0
51	20230728	183700	549128950	9140	9140	9140	9140	0
52	20230728	183600	549128950	9140	9140	9140	9140	0
53	20230728	183500	549128950	9140	9140	9140	9140	0
54	20230728	183400	549128950	9140	9140	9140	9140	0
55	20230728	183300	549128950	9140	9140	9140	9140	0
56	20230728	183200	549128950	9140	9140	9140	9140	0
57	20230728	183100	549128950	9140	9140	9140	9140	0
58	20230728	183000	549128950	9140	9140	9140	9140	0
59	20230728	182900	549128950	9140	9140	9140	9140	0
60	20230728	182800	549128950	9140	9140	9140	9140	0
61	20230728	182700	549128950	9140	9140	9140	9140	0
62	20230728	182600	549128950	9140	9140	9140	9140	478
63	20230728	182500	549128950	9140	9140	9140	9140	0
64	20230728	182400	549128950	9140	9140	9140	9140	0
65	20230728	182300	549128950	9140	9140	9140	9140	0
66	20230728	182200	549128950	9140	9140	9140	9140	0
67	20230728	182100	549128950	9140	9140	9140	9140	0
68	20230728	182000	549128950	9140	9140	9140	9140	0
69	20230728	181900	549128950	9140	9140	9140	9140	0
70	20230728	181800	549128950	9140	9140	9140	9140	0
71	20230728	181700	549128950	9140	9140	9140	9140	0
72	20230728	181600	549128950	9140	9140	9140	9140	0
73	20230728	181500	549128950	9140	9140	9140	9140	0
74	20230728	181400	549128950	9140	9140	9140	9140	0
75	20230728	181300	549128950	9140	9140	9140	9140	0
76	20230728	181200	549128950	9140	9140	9140	9140	0
77	20230728	181100	549128950	9140	9140	9140	9140	0
78	20230728	181000	549128950	9140	9140	9140	9140	0
79	20230728	180900	549128950	9140	9140	9140	9140	0
80	20230728	180800	549128950	9140	9140	9140	9140	0
81	20230728	180700	549128950	9140	9140	9140	9140	0
82	20230728	180600	549128950	9140	9140	9140	9140	0
83	20230728	180500	549128950	9140	9140	9140	9140	0
84	20230728	180400	549128950	9140	9140	9140	9140	0
85	20230728	180300	549128950	9140	9140	9140	9140	0
86	20230728	180200	549128950	9140	9140	9140	9140	0
87	20230728	180100	549128950	9140	9140	9140	9140	0
88	20230728	180000	549128950	9140	9140	9140	9140	0
89	20230728	175900	549128950	9140	9140	9140	9140	0
90	20230728	175800	549128950	9140	9140	9140	9140	0
91	20230728	175700	549128950	9140	9140	9140	9140	0
92	20230728	175600	549128950	9140	9140	9140	9140	478
93	20230728	175500	549128950	9140	9140	9140	9140	0
94	20230728	175400	549128950	9140	9140	9140	9140	0
95	20230728	175300	549128950	9140	9140	9140	9140	0
96	20230728	175200	549128950	9140	9140	9140	9140	0
97	20230728	175100	549128950	9140	9140	9140	9140	0
98	20230728	175000	549128950	9140	9140	9140	9140	0
99	20230728	174900	549128950	9140	9140	9140	9140	0
100	20230728	174800	549128950	9140	9140	9140	9140	0
101	20230728	174700	549128950	9140	9140	9140	9140	0
102	20230728	174600	549128950	9140	9140	9140	9140	0
103	20230728	174500	549128950	9140	9140	9140	9140	0
104	20230728	174400	549128950	9140	9140	9140	9140	0
105	20230728	174300	549128950	9140	9140	9140	9140	0
106	20230728	174200	549128950	9140	9140	9140	9140	0
107	20230728	174100	549128950	9140	9140	9140	9140	0
108	20230728	174000	549128950	9140	9140	9140	9140	0
109	20230728	173900	549128950	9140	9140	9140	9140	0
110	20230728	173800	549128950	9140	9140	9140	9140	0
111	20230728	173700	549128950	9140	9140	9140	9140	0
112	20230728	173600	549128950	9140	9140	9140	9140	0
113	20230728	173500	549128950	9140	9140	9140	9140	0
114	20230728	173400	549128950	9140	9140	9140	9140	0
115	20230728	173300	549128950	9140	9140	9140	9140	0
116	20230728	173200	549128950	9140	9140	9140	9140	0
117	20230728	173100	549128950	9140	9140	9140	9140	0
118	20230728	173000	549128950	9140	9140	9140	9140	0
119	20230728	172900	549128950	9140	9140	9140	9140	0
120	20230728	172800	549128950	9140	9140	9140	9140	0
121	20230728	172700	549128950	9140	9140	9140	9140	0
122	20230728	172600	549128950	9140	9140	9140	9140	478
123	20230728	172500	549128950	9140	9140	9140	9140	0
124	20230728	172400	549128950	9140	9140	9140	9140	0
125	20230728	172300	549128950	9140	9140	9140	9140	0
126	20230728	172200	549128950	9140	9140	9140	9140	0
127	20230728	172100	549128950	9140	9140	9140	9140	0
128	20230728	172000	549128950	9140	9140	9140	9140	0
129	20230728	171900	549128950	9140	9140	9140	9140	0
130	20230728	171800	549128950	9140	9140	9140	9140	0
131	20230728	171700	549128950	9140	9140	9140	9140	0
132	20230728	171600	549128950	9140	9140	9140	9140	0
133	20230728	171500	549128950	9140	9140	9140	9140	0
134	20230728	171400	549128950	9140	9140	9140	9140	0
135	20230728	171300	549128950	9140	9140	9140	9140	0
136	20230728	171200	549128950	9140	9140	9140	9140	0
137	20230728	171100	549128950	9140	9140	9140	9140	0
138	20230728	171000	549128950	9140	9140	9140	9140	0
139	20230728	170900	549128950	9140	9140	9140	9140	0
140	20230728	170800	549128950	9140	9140	9140	9140	0
141	20230728	170700	549128950	9140	9140	9140	9140	0
142	20230728	170600	549128950	9140	9140	9140	9140	0
143	20230728	170500	549128950	9140	9140	9140	9140	0
144	20230728	170400	549128950	9140	9140	9140	9140	0
145	20230728	170300	549128950	9140	9140	9140	9140	0
146	20230728	170200	549128950	9140	9140	9140	9140	0
147	20230728	170100	549128950	9140	9140	9140	9140	0
148	20230728	170000	549128950	9140	9140	9140	9140	0
149	20230728	165900	549128950	9140	9140	9140	9140	0
150	20230728	165800	549128950	9140	9140	9140	9140	0
151	20230728	165700	549128950	9140	9140	9140	9140	0
152	20230728	165600	549128950	9140	9140	9140	9140	478
153	20230728	165500	549128950	9140	9140	9140	9140	0
154	20230728	165400	549128950	9140	9140	9140	9140	0
155	20230728	165300	549128950	9140	9140	9140	9140	0
156	20230728	165200	549128950	9140	9140	9140	9140	0
157	20230728	165100	549128950	9140	9140	9140	9140	0
158	20230728	165000	549128950	9140	9140	9140	9140	0
159	20230728	164900	549128950	9140	9140	9140	9140	0
160	20230728	164800	549128950	9140	9140	9140	9140	0
161	20230728	164700	549128950	9140	9140	9140	9140	0
162	20230728	164600	549128950	9140	9140	9140	9140	0
163	20230728	164500	549128950	9140	9140	9140	9140	0
164	20230728	164400	549128950	9140	9140	9140	9140	0
165	20230728	164300	549128950	9140	9140	9140	9140	0
166	20230728	164200	549128950	9140	9140	9140	9140	0
167	20230728	164100	549128950	9140	9140	9140	9140	0
168	20230728	164000	549128950	9140	9140	9140	9140	0
169	20230728	163900	549128950	9140	9140	9140	9140	0
170	20230728	163800	549128950	9140	9140	9140	9140	0
171	20230728	163700	549128950	9140	9140	9140	9140	0
172	20230728	163600	549128950	9140	9140	9140	9140	0
173	20230728	163500	549128950	9140	9140	9140	9140	0
174	20230728	163400	549128950	9140	9140	9140	9140	0
175	20230728	163300	549128950	9140	9140	9140	9140	0
176	20230728	163200	549128950	9140	9140	9140	9140	0
177	20230728	163100	549128950	9140	9140	9140	9140	0
178	20230728	163000	549128950	9140	9140	9140	9140	0
179	20230728	162900	549128950	9140	9140	9140	9140	0
180	20230728	162800	549128950	9140	9140	9140	9140	0
181	20230728	162700	549128950	9140	9140	9140	9140	0
182	20230728	162600	549128950	9140	9140	9140	9140	478
183	20230728	162500	549128950	9140	9140	9140	9140	0
184	20230728	162400	549128950	9140	9140	9140	9140	0
185	20230728	162300	549128950	9140	9140	9140	9140	0
186	20230728	162200	549128950	9140	9140	9140	9140	0
187	20230728	162100	549128950	9140	9140	9140	9140	0
188	20230728	162000	549128950	9140	9140	9140	9140	0
189	20230728	161900	549128950	9140	9140	9140	9140	0
190	20230728	161800	549128950	9140	9140	9140	9140	0
191	20230728	161700	549128950	9140	9140	9140	9140	0
192	20230728	161600	549128950	9140	9140	9140	9140	0
193	20230728	161500	549128950	9140	9140	9140	9140	0
194	20230728	161400	549128950	9140	9140	9140	9140	0
195	20230728	161300	549128950	9140	9140	9140	9140	0
196	20230728	161200	549128950	9140	9140	9140	9140	0
197	20230728	161100	549128950	9140	9140	9140	9140	0
198	20230728	161000	549128950	9140	9140	9140	9140	0
199	20230728	160900	549128950	9140	9140	9140	9140	0
200	20230728	160800	549128950	9140	9140	9140	9140	0
201	20230728	160700	549128950	9140	9140	9140	9140	0
202	20230728	160600	549128950	9140	9140	9140	9140	0
203	20230728	160500	549128950	9140	9140	9140	9140	0
204	20230728	160400	549128950	9140	9140	9140	9140	0
205	20230728	160300	549128950	9140	9140	9140	9140	0
206	20230728	160200	549128950	9140	9140	9140	9140	0
207	20230728	160100	549128950	9140	9140	9140	9140	0
208	20230728	160000	549128950	9140	9140	9140	9140	0
209	20230728	155900	549128950	9140	9140	9140	9140	0
210	20230728	155800	549128950	9140	9140	9140	9140	0
211	20230728	155700	549128950	9140	9140	9140	9140	0
212	20230728	155600	549128950	9140	9140	9140	9140	478
213	20230728	155500	549128950	9140	9140	9140	9140	0
214	20230728	155400	549128950	9140	9140	9140	9140	0
215	20230728	155300	549128950	9140	9140	9140	9140	0
216	20230728	155200	549128950	9140	9140	9140	9140	0
217	20230728	155100	549128950	9140	9140	9140	9140	0
218	20230728	155000	549128950	9140	9140	9140	9140	0
219	20230728	154900	549128950	9140	9140	9140	9140	0
220	20230728	154800	549128950	9140	9140	9140	9140	0
221	20230728	154700	549128950	9140	9140	9140	9140	0
222	20230728	154600	549128950	9140	9140	9140	9140	0
223	20230728	154500	549128950	9140	9140	9140	9140	0
224	20230728	154400	549128950	9140	9140	9140	9140	0
225	20230728	154300	549128950	9140	9140	9140	9140	0
226	20230728	154200	549128950	9140	9140	9140	9140	0
227	20230728	154100	549128950	9140	9140	9140	9140	0
228	20230728	154000	549128950	9140	9140	9140	9140	0
229	20230728	153900	549128950	9140	9140	9140	9140	0
230	20230728	153800	549128950	9140	9140	9140	9140	0
231	20230728	153700	549128950	9140	9140	9140	9140	0
232	20230728	153600	549128950	9140	9140	9140	9140	0
233	20230728	153500	549128950	9140	9140	9140	9140	0
234	20230728	153400	549128950	9140	9140	9140	9140	0
235	20230728	153300	549128950	9140	9140	9140	9140	0
236	20230728	153200	549128950	9140	9140	9140	9140	0
237	20230728	153100	549128950	9140	9140	9140	9140	0
238	20230728	153000	549128950	9140	9140	9140	9140	478
239	20230728	152900	544760030	9160	9160	9160	9160	0
240	20230728	152800	544760030	9160	9160	9160	9160	0
241	20230728	152700	544760030	9160	9160	9160	9160	0
242	20230728	152600	544760030	9160	9160	9160	9160	0
243	20230728	152500	544760030	9160	9160	9160	9160	0
244	20230728	152400	544760030	9160	9160	9160	9160	0
245	20230728	152300	544760030	9160	9160	9160	9160	0
246	20230728	152200	544760030	9160	9160	9160	9160	0
247	20230728	152100	544760030	9160	9160	9160	9160	0
248	20230728	152000	544760030	9160	9160	9160	9160	0
249	20230728	151900	544760030	9160	9150	9160	9150	67
250	20230728	151800	544146440	9150	9100	9150	9040	206
251	20230728	151700	542272260	9120	9120	9120	9120	4
252	20230728	151600	542235780	9150	9150	9150	9150	2
253	20230728	151500	542217480	9150	9150	9150	9150	102
254	20230728	151400	541284180	9150	9150	9150	9150	0
255	20230728	151300	541284180	9150	9150	9150	9150	0
256	20230728	151200	541284180	9150	9150	9150	9150	0
257	20230728	151100	541284180	9150	9140	9150	9140	74
258	20230728	151000	540607190	9150	9150	9150	9150	0
259	20230728	150900	540607190	9150	9120	9150	9120	3359
260	20230728	150800	509920560	9090	9070	9090	9070	1789
261	20230728	150700	493668650	9020	9020	9020	9020	0
262	20230728	150600	493668650	9020	9020	9020	9020	7
263	20230728	150500	493605510	9080	9080	9080	9080	0
264	20230728	150400	493605510	9080	9080	9080	9080	4
265	20230728	150300	493569190	9080	9060	9080	9010	4904
266	20230728	150200	449289020	9070	9070	9070	9070	0
267	20230728	150100	449289020	9070	9070	9070	9070	0
268	20230728	150000	449289020	9070	9070	9070	9070	1
269	20230728	145900	449279950	9060	9060	9060	9060	63
270	20230728	145800	448709170	9060	9060	9060	9060	260
271	20230728	145700	446353570	9060	9060	9060	9060	100
272	20230728	145600	445447570	9060	9060	9060	9060	300
273	20230728	145500	442729570	9090	9090	9090	9090	0
274	20230728	145400	442729570	9090	9090	9090	9090	0
275	20230728	145300	442729570	9090	9090	9090	9090	0
276	20230728	145200	442729570	9090	9090	9090	9090	0
277	20230728	145100	442729570	9090	9090	9090	9090	0
278	20230728	145000	442729570	9090	9090	9090	9090	0
279	20230728	144900	442729570	9090	9090	9090	9090	0
280	20230728	144800	442729570	9090	9090	9090	9090	0
281	20230728	144700	442729570	9090	9090	9090	9090	0
282	20230728	144600	442729570	9090	9090	9090	9090	0
283	20230728	144500	442729570	9090	9090	9090	9090	6
284	20230728	144400	442675030	9070	9070	9070	9070	0
285	20230728	144300	442675030	9070	9070	9070	9070	500
286	20230728	144200	438140030	9040	9040	9040	9040	0
287	20230728	144100	438140030	9040	9040	9040	9040	300
288	20230728	144000	435428030	9040	9040	9040	9040	0
289	20230728	143900	435428030	9040	9040	9040	9040	0
290	20230728	143800	435428030	9040	9040	9040	9040	297
291	20230728	143700	432743150	9050	9050	9050	9050	500
292	20230728	143600	428218150	9080	9080	9080	9080	0
293	20230728	143500	428218150	9080	9080	9080	9080	0
294	20230728	143400	428218150	9080	9080	9080	9080	0
295	20230728	143300	428218150	9080	9080	9080	9080	0
296	20230728	143200	428218150	9080	9080	9080	9080	1
297	20230728	143100	428209070	9040	9040	9040	9040	0
298	20230728	143000	428209070	9040	9040	9040	9040	0
299	20230728	142900	428209070	9040	9040	9040	9040	1000
300	20230728	142800	419169070	9050	9050	9050	9050	1000
301	20230728	142700	410119070	9050	9070	9070	9050	1000
302	20230728	142600	401065580	9080	9080	9080	9080	0
303	20230728	142500	401065580	9080	9080	9080	9080	50
304	20230728	142400	400611580	9080	9100	9100	9080	678
305	20230728	142300	394454820	9100	9100	9100	9100	0
306	20230728	142200	394454820	9100	9100	9100	9100	1
307	20230728	142100	394445720	9100	9100	9100	9100	110
308	20230728	142000	393444720	9100	9100	9100	9100	0
309	20230728	141900	393444720	9100	9100	9100	9100	10
310	20230728	141800	393353720	9090	9090	9090	9090	3
311	20230728	141700	393326450	9090	9090	9090	9090	31
312	20230728	141600	393044660	9090	9090	9090	9090	569
313	20230728	141500	387872450	9100	9100	9100	9100	10
314	20230728	141400	387781450	9090	9090	9090	9090	0
315	20230728	141300	387781450	9090	9100	9100	9090	151
316	20230728	141200	386408750	9100	9100	9100	9100	0
317	20230728	141100	386408750	9100	9100	9100	9100	0
318	20230728	141000	386408750	9100	9100	9100	9100	9
319	20230728	140900	386326850	9110	9110	9110	9110	0
320	20230728	140800	386326850	9110	9110	9110	9110	50
321	20230728	140700	385871350	9120	9120	9120	9120	0
322	20230728	140600	385871350	9120	9120	9120	9120	0
323	20230728	140500	385871350	9120	9120	9120	9120	8
324	20230728	140400	385798390	9110	9110	9110	9110	50
325	20230728	140300	385342890	9120	9120	9120	9120	0
326	20230728	140200	385342890	9120	9120	9120	9120	0
327	20230728	140100	385342890	9120	9120	9120	9120	0
328	20230728	140000	385342890	9120	9090	9120	9090	12
329	20230728	135900	385233510	9090	9090	9090	9090	0
330	20230728	135800	385233510	9090	9090	9090	9090	0
331	20230728	135700	385233510	9090	9090	9090	9090	48
332	20230728	135600	384797190	9090	9090	9090	9090	20
333	20230728	135500	384615390	9110	9110	9110	9110	0
334	20230728	135400	384615390	9110	9110	9110	9110	0
335	20230728	135300	384615390	9110	9110	9110	9110	0
336	20230728	135200	384615390	9110	9110	9110	9110	0
337	20230728	135100	384615390	9110	9110	9110	9110	0
338	20230728	135000	384615390	9110	9110	9110	9110	0
339	20230728	134900	384615390	9110	9110	9110	9110	0
340	20230728	134800	384615390	9110	9110	9110	9110	0
341	20230728	134700	384615390	9110	9110	9110	9110	0
342	20230728	134600	384615390	9110	9110	9110	9110	0
343	20230728	134500	384615390	9110	9110	9110	9110	0
344	20230728	134400	384615390	9110	9110	9110	9110	0
345	20230728	134300	384615390	9110	9110	9110	9110	0
346	20230728	134200	384615390	9110	9110	9110	9110	0
347	20230728	134100	384615390	9110	9110	9110	9110	3
348	20230728	134000	384588060	9100	9100	9100	9100	100
349	20230728	133900	383678060	9120	9120	9120	9120	0
350	20230728	133800	383678060	9120	9120	9120	9120	0
351	20230728	133700	383678060	9120	9120	9120	9120	0
352	20230728	133600	383678060	9120	9120	9120	9120	0
353	20230728	133500	383678060	9120	9120	9120	9120	0
354	20230728	133400	383678060	9120	9120	9120	9120	0
355	20230728	133300	383678060	9120	9120	9120	9120	0
356	20230728	133200	383678060	9120	9120	9120	9120	0
357	20230728	133100	383678060	9120	9120	9120	9120	0
358	20230728	133000	383678060	9120	9120	9120	9120	6
359	20230728	132900	383623340	9130	9130	9130	9130	0
360	20230728	132800	383623340	9130	9130	9130	9130	0
361	20230728	132700	383623340	9130	9130	9130	9130	1
362	20230728	132600	383614210	9130	9130	9130	9130	0
363	20230728	132500	383614210	9130	9130	9130	9130	10
364	20230728	132400	383522910	9080	9080	9080	9080	0
365	20230728	132300	383522910	9080	9090	9090	9080	399
366	20230728	132200	379899290	9090	9140	9140	9090	340
367	20230728	132100	376808190	9080	9080	9080	9080	0
368	20230728	132000	376808190	9080	9080	9080	9080	0
369	20230728	131900	376808190	9080	9090	9090	9080	400
370	20230728	131800	373172410	9100	9100	9100	9100	0
371	20230728	131700	373172410	9100	9110	9110	9100	950
372	20230728	131600	364527150	9160	9160	9160	9160	1
373	20230728	131500	364517990	9160	9160	9160	9160	140
374	20230728	131400	363235590	9100	9130	9130	9100	400
375	20230728	131300	359592930	9130	9130	9130	9130	0
376	20230728	131200	359592930	9130	9130	9130	9130	0
377	20230728	131100	359592930	9130	9130	9130	9130	0
378	20230728	131000	359592930	9130	9130	9130	9130	0
379	20230728	130900	359592930	9130	9130	9130	9130	0
380	20230728	130800	359592930	9130	9130	9130	9130	0
381	20230728	130700	359592930	9130	9130	9130	9130	0
382	20230728	130600	359592930	9130	9130	9130	9130	0
383	20230728	130500	359592930	9130	9130	9130	9130	0
384	20230728	130400	359592930	9130	9150	9150	9130	1305
385	20230728	130300	347673130	9170	9170	9170	9170	0
386	20230728	130200	347673130	9170	9170	9170	9170	1
387	20230728	130100	347663960	9180	9180	9180	9180	0
388	20230728	130000	347663960	9180	9180	9180	9180	0
389	20230728	125900	347663960	9180	9180	9180	9180	0
390	20230728	125800	347663960	9180	9180	9180	9180	0
391	20230728	125700	347663960	9180	9180	9180	9180	0
392	20230728	125600	347663960	9180	9180	9180	9180	10
393	20230728	125500	347572160	9190	9190	9190	9190	0
394	20230728	125400	347572160	9190	9190	9190	9190	0
395	20230728	125300	347572160	9190	9190	9190	9190	10
396	20230728	125200	347480260	9150	9150	9150	9150	0
397	20230728	125100	347480260	9150	9150	9150	9150	0
398	20230728	125000	347480260	9150	9160	9160	9150	900
399	20230728	124900	339240990	9190	9190	9190	9190	44
400	20230728	124800	338836630	9200	9200	9200	9200	1000
401	20230728	124700	329636630	9200	9200	9200	9200	0
402	20230728	124600	329636630	9200	9200	9200	9200	505
403	20230728	124500	324990630	9210	9210	9210	9210	0
404	20230728	124400	324990630	9210	9210	9210	9210	0
405	20230728	124300	324990630	9210	9210	9210	9210	10
406	20230728	124200	324898530	9150	9170	9200	9150	6578
407	20230728	124100	264468420	9160	9160	9160	9160	2008
408	20230728	124000	246075140	9150	9150	9150	9150	0
409	20230728	123900	246075140	9150	9150	9150	9150	0
410	20230728	123800	246075140	9150	9150	9150	9150	0
411	20230728	123700	246075140	9150	9150	9150	9150	0
412	20230728	123600	246075140	9150	9150	9150	9150	0
413	20230728	123500	246075140	9150	9150	9150	9150	0
414	20230728	123400	246075140	9150	9150	9150	9150	367
415	20230728	123300	242717090	9150	9150	9150	9150	0
416	20230728	123200	242717090	9150	9150	9150	9150	0
417	20230728	123100	242717090	9150	9150	9150	9150	0
418	20230728	123000	242717090	9150	9150	9150	9150	0
419	20230728	122900	242717090	9150	9150	9150	9150	0
420	20230728	122800	242717090	9150	9150	9150	9150	0
421	20230728	122700	242717090	9150	9150	9150	9150	0
422	20230728	122600	242717090	9150	9150	9150	9150	0
423	20230728	122500	242717090	9150	9150	9150	9150	0
424	20230728	122400	242717090	9150	9150	9150	9150	0
425	20230728	122300	242717090	9150	9150	9150	9150	0
426	20230728	122200	242717090	9150	9150	9150	9150	0
427	20230728	122100	242717090	9150	9150	9150	9150	0
428	20230728	122000	242717090	9150	9150	9150	9150	0
429	20230728	121900	242717090	9150	9150	9150	9150	400
430	20230728	121800	239057090	9180	9180	9180	9180	0
431	20230728	121700	239057090	9180	9180	9180	9180	0
432	20230728	121600	239057090	9180	9180	9180	9180	1
433	20230728	121500	239047910	9170	9170	9170	9170	0
434	20230728	121400	239047910	9170	9170	9170	9170	1036
435	20230728	121300	229547790	9170	9170	9170	9170	0
436	20230728	121200	229547790	9170	9170	9170	9170	1
437	20230728	121100	229538620	9170	9170	9170	9170	0
438	20230728	121000	229538620	9170	9170	9170	9170	0
439	20230728	120900	229538620	9170	9170	9170	9170	0
440	20230728	120800	229538620	9170	9170	9170	9170	10
441	20230728	120700	229446920	9160	9160	9160	9160	95
442	20230728	120600	228576720	9150	9150	9150	9150	0
443	20230728	120500	228576720	9150	9150	9150	9150	0
444	20230728	120400	228576720	9150	9150	9150	9150	0
445	20230728	120300	228576720	9150	9150	9150	9150	1
446	20230728	120200	228567570	9150	9150	9150	9150	0
447	20230728	120100	228567570	9150	9150	9150	9150	737
448	20230728	120000	221824020	9140	9140	9140	9140	0
449	20230728	115900	221824020	9140	9140	9140	9140	0
450	20230728	115800	221824020	9140	9140	9140	9140	0
451	20230728	115700	221824020	9140	9140	9140	9140	169
452	20230728	115600	220279360	9140	9140	9140	9140	0
453	20230728	115500	220279360	9140	9140	9140	9140	0
454	20230728	115400	220279360	9140	9140	9140	9140	20
455	20230728	115300	220096560	9140	9140	9140	9140	0
456	20230728	115200	220096560	9140	9140	9140	9140	0
457	20230728	115100	220096560	9140	9140	9140	9140	0
458	20230728	115000	220096560	9140	9140	9140	9140	0
459	20230728	114900	220096560	9140	9140	9140	9140	0
460	20230728	114800	220096560	9140	9140	9140	9140	0
461	20230728	114700	220096560	9140	9140	9140	9140	0
462	20230728	114600	220096560	9140	9140	9140	9140	0
463	20230728	114500	220096560	9140	9130	9140	9130	38
464	20230728	114400	219749490	9130	9130	9130	9130	0
465	20230728	114300	219749490	9130	9130	9130	9130	81
466	20230728	114200	219009960	9130	9130	9130	9130	22
467	20230728	114100	218809100	9130	9130	9130	9130	12
468	20230728	114000	218699540	9140	9130	9150	9130	344
469	20230728	113900	215555390	9130	9130	9130	9130	0
470	20230728	113800	215555390	9130	9130	9130	9130	0
471	20230728	113700	215555390	9130	9130	9130	9130	0
472	20230728	113600	215555390	9130	9130	9130	9130	0
473	20230728	113500	215555390	9130	9130	9130	9130	0
474	20230728	113400	215555390	9130	9130	9130	9130	0
475	20230728	113300	215555390	9130	9130	9130	9130	0
476	20230728	113200	215555390	9130	9130	9130	9130	0
477	20230728	113100	215555390	9130	9130	9130	9130	0
478	20230728	113000	215555390	9130	9130	9130	9130	0
479	20230728	112900	215555390	9130	9130	9130	9130	0
480	20230728	112800	215555390	9130	9130	9130	9130	0
481	20230728	112700	215555390	9130	9130	9130	9130	0
482	20230728	112600	215555390	9130	9130	9130	9130	13
483	20230728	112500	215436700	9130	9130	9130	9130	2
484	20230728	112400	215418440	9130	9130	9130	9130	0
485	20230728	112300	215418440	9130	9140	9140	9130	31
486	20230728	112200	215135110	9140	9140	9140	9140	2
487	20230728	112100	215116830	9130	9130	9130	9130	3
488	20230728	112000	215089440	9130	9130	9130	9130	10
489	20230728	111900	214998140	9120	9120	9120	9120	0
490	20230728	111800	214998140	9120	9120	9120	9120	0
491	20230728	111700	214998140	9120	9090	9120	9090	689
492	20230728	111600	208727110	9060	9060	9060	9060	12
493	20230728	111500	208618390	9090	9090	9090	9090	0
494	20230728	111400	208618390	9090	9090	9090	9090	0
495	20230728	111300	208618390	9090	9090	9090	9090	0
496	20230728	111200	208618390	9090	9090	9090	9090	102
497	20230728	111100	207691210	9040	9040	9040	9040	0
498	20230728	111000	207691210	9040	9040	9040	9040	0
499	20230728	110900	207691210	9040	9040	9040	9040	0
500	20230728	110800	207691210	9040	9040	9040	9040	11
501	20230728	110700	207591770	9080	9050	9080	9050	271
502	20230728	110600	205133190	9080	9080	9080	9080	0
503	20230728	110500	205133190	9080	9080	9080	9080	0
504	20230728	110400	205133190	9080	9080	9080	9080	0
505	20230728	110300	205133190	9080	9080	9080	9080	0
506	20230728	110200	205133190	9080	9080	9080	9080	0
507	20230728	110100	205133190	9080	9070	9080	9070	11
508	20230728	110000	205033340	9080	9080	9080	9080	0
509	20230728	105900	205033340	9080	9080	9080	9080	0
510	20230728	105800	205033340	9080	9080	9080	9080	100
511	20230728	105700	204125340	9080	9080	9080	9080	0
512	20230728	105600	204125340	9080	9080	9080	9080	0
513	20230728	105500	204125340	9080	9080	9080	9080	0
514	20230728	105400	204125340	9080	9080	9080	9080	0
515	20230728	105300	204125340	9080	9080	9080	9080	0
516	20230728	105200	204125340	9080	9080	9080	9080	0
517	20230728	105100	204125340	9080	9080	9080	9080	0
518	20230728	105000	204125340	9080	9080	9080	9080	0
519	20230728	104900	204125340	9080	9080	9080	9080	0
520	20230728	104800	204125340	9080	9080	9080	9080	0
521	20230728	104700	204125340	9080	9080	9080	9080	0
522	20230728	104600	204125340	9080	9080	9080	9080	0
523	20230728	104500	204125340	9080	9080	9080	9080	1
524	20230728	104400	204116260	9080	9080	9080	9080	0
525	20230728	104300	204116260	9080	9080	9080	9080	5
526	20230728	104200	204070860	9080	9080	9080	9080	4
527	20230728	104100	204034540	9080	9080	9080	9080	0
528	20230728	104000	204034540	9080	9080	9080	9080	1
529	20230728	103900	204025460	9080	9080	9080	9080	0
530	20230728	103800	204025460	9080	9080	9080	9080	4
531	20230728	103700	203989140	9040	9050	9050	9040	250
532	20230728	103600	201727150	9080	9080	9080	9080	0
533	20230728	103500	201727150	9080	9080	9080	9080	0
534	20230728	103400	201727150	9080	9080	9080	9080	100
535	20230728	103300	200819150	9050	9070	9080	9050	250
536	20230728	103200	198551650	9020	9020	9020	9020	0
537	20230728	103100	198551650	9020	9070	9070	9020	250
538	20230728	103000	196287650	9070	9070	9070	9070	0
539	20230728	102900	196287650	9070	9080	9080	9070	306
540	20230728	102800	193510870	9080	9080	9080	9080	75
541	20230728	102700	192829870	9080	9080	9080	9080	3
542	20230728	102600	192802630	9070	9070	9070	9070	0
543	20230728	102500	192802630	9070	9070	9070	9070	200
544	20230728	102400	190988630	9070	9070	9070	9070	1
545	20230728	102300	190979560	9070	9070	9070	9070	0
546	20230728	102200	190979560	9070	9070	9070	9070	5
547	20230728	102100	190934210	9070	9070	9070	9070	0
548	20230728	102000	190934210	9070	9070	9070	9070	2
549	20230728	101900	190916070	9060	9060	9060	9060	0
550	20230728	101800	190916070	9060	9060	9060	9060	6
551	20230728	101700	190861710	9070	9070	9070	9070	0
552	20230728	101600	190861710	9070	9070	9070	9070	5
553	20230728	101500	190816360	9060	9060	9060	9060	10
554	20230728	101400	190725760	9090	9090	9090	9090	0
555	20230728	101300	190725760	9090	9090	9090	9090	0
556	20230728	101200	190725760	9090	9090	9090	9090	0
557	20230728	101100	190725760	9090	9090	9090	9090	5
558	20230728	101000	190680310	9040	8960	9040	8950	1796
559	20230728	100900	174581430	8950	8960	8960	8950	5277
560	20230728	100800	127341900	8960	8960	8960	8960	905
561	20230728	100700	119233100	8970	8990	8990	8970	1443
562	20230728	100600	106286240	9000	9010	9010	9000	755
563	20230728	100500	99491090	9020	9020	9020	9020	746
564	20230728	100400	92762170	9030	9030	9030	9030	50
565	20230728	100300	92310670	9040	9040	9040	9040	0
566	20230728	100200	92310670	9040	9040	9040	9040	643
567	20230728	100100	86497950	9040	9040	9040	9040	0
568	20230728	100000	86497950	9040	9000	9040	9000	1592
569	20230728	095900	72169350	9000	9050	9050	9000	3028
570	20230728	095800	44882300	9100	9100	9100	9100	0
571	20230728	095700	44882300	9100	9100	9100	9100	123
572	20230728	095600	43763000	9100	9070	9100	9070	500
573	20230728	095500	39213830	9080	9080	9080	9080	2
574	20230728	095400	39195670	9090	9090	9090	9090	0
575	20230728	095300	39195670	9090	9090	9090	9090	10
576	20230728	095200	39104770	9090	9090	9090	9090	110
577	20230728	095100	38104870	9090	9090	9090	9090	0
578	20230728	095000	38104870	9090	9090	9090	9090	0
579	20230728	094900	38104870	9090	9090	9090	9090	0
580	20230728	094800	38104870	9090	9090	9090	9090	0
581	20230728	094700	38104870	9090	9030	9090	9030	5
582	20230728	094600	38059660	9030	9050	9050	9030	254
583	20230728	094500	35765460	9060	9060	9060	9060	1
584	20230728	094400	35756400	9100	9100	9100	9100	1
585	20230728	094300	35747300	9050	9050	9050	9050	101
586	20230728	094200	34833250	9120	9120	9120	9120	0
587	20230728	094100	34833250	9120	9120	9120	9120	0
588	20230728	094000	34833250	9120	9120	9120	9120	0
589	20230728	093900	34833250	9120	9120	9120	9120	10
590	20230728	093800	34742050	9120	9120	9120	9120	0
591	20230728	093700	34742050	9120	9120	9120	9120	32
592	20230728	093600	34450210	9120	9120	9120	9120	0
593	20230728	093500	34450210	9120	9120	9120	9120	0
594	20230728	093400	34450210	9120	9120	9120	9120	1
595	20230728	093300	34441090	9120	9110	9120	9110	12
596	20230728	093200	34331750	9100	9100	9100	9100	0
597	20230728	093100	34331750	9100	9120	9120	9100	2
598	20230728	093000	34313530	9120	9120	9120	9120	0
599	20230728	092900	34313530	9120	9120	9120	9120	0
600	20230728	092800	34313530	9120	9120	9120	9120	10
601	20230728	092700	34222330	9110	9040	9110	9040	20
602	20230728	092600	34040830	9040	9040	9040	9040	322
603	20230728	092500	31129950	9060	9070	9070	9060	203
604	20230728	092400	29290520	9080	9080	9080	9080	0
605	20230728	092300	29290520	9080	9120	9120	9080	8
606	20230728	092200	29217840	9140	9140	9140	9140	0
607	20230728	092100	29217840	9140	9140	9140	9140	0
608	20230728	092000	29217840	9140	9140	9140	9140	0
609	20230728	091900	29217840	9140	9140	9140	9140	0
610	20230728	091800	29217840	9140	9140	9140	9140	0
611	20230728	091700	29217840	9140	9140	9140	9140	0
612	20230728	091600	29217840	9140	9140	9140	9140	0
613	20230728	091500	29217840	9140	9140	9140	9140	0
614	20230728	091400	29217840	9140	9130	9140	9130	278
615	20230728	091300	26678920	9110	9110	9110	9110	0
616	20230728	091200	26678920	9110	9110	9110	9110	5
617	20230728	091100	26633370	9110	9110	9110	9110	130
618	20230728	091000	25449070	9150	9150	9150	9150	5
619	20230728	090900	25403320	9170	9170	9170	9170	0
620	20230728	090800	25403320	9170	9170	9170	9170	0
621	20230728	090700	25403320	9170	9170	9170	9170	12
622	20230728	090600	25293280	9180	9060	9180	9060	298
623	20230728	090500	22591260	9060	9060	9060	9060	1
624	20230728	090400	22582200	8940	8940	8940	8940	0
625	20230728	090300	22582200	8940	8940	8940	8940	0
626	20230728	090200	22582200	8940	8950	8950	8940	1961
627	20230728	090100	5033460	8940	8940	8940	8940	151
628	20230728	090000	3683520	8910	8920	8920	8910	413