KissMeData/067370/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	193000	134535710	9240	9240	9240	9240	40
3	20230728	192900	134535710	9240	9240	9240	9240	0
4	20230728	192800	134535710	9240	9240	9240	9240	0
5	20230728	192700	134535710	9240	9240	9240	9240	0
6	20230728	192600	134535710	9240	9240	9240	9240	0
7	20230728	192500	134535710	9240	9240	9240	9240	0
8	20230728	192400	134535710	9240	9240	9240	9240	0
9	20230728	192300	134535710	9240	9240	9240	9240	0
10	20230728	192200	134535710	9240	9240	9240	9240	0
11	20230728	192100	134535710	9240	9240	9240	9240	0
12	20230728	192000	134535710	9240	9240	9240	9240	0
13	20230728	191900	134535710	9240	9240	9240	9240	0
14	20230728	191800	134535710	9240	9240	9240	9240	0
15	20230728	191700	134535710	9240	9240	9240	9240	0
16	20230728	191600	134535710	9240	9240	9240	9240	0
17	20230728	191500	134535710	9240	9240	9240	9240	0
18	20230728	191400	134535710	9240	9240	9240	9240	0
19	20230728	191300	134535710	9240	9240	9240	9240	0
20	20230728	191200	134535710	9240	9240	9240	9240	0
21	20230728	191100	134535710	9240	9240	9240	9240	0
22	20230728	191000	134535710	9240	9240	9240	9240	0
23	20230728	190900	134535710	9240	9240	9240	9240	0
24	20230728	190800	134535710	9240	9240	9240	9240	0
25	20230728	190700	134535710	9240	9240	9240	9240	0
26	20230728	190600	134535710	9240	9240	9240	9240	0
27	20230728	190500	134535710	9240	9240	9240	9240	0
28	20230728	190400	134535710	9240	9240	9240	9240	0
29	20230728	190300	134535710	9240	9240	9240	9240	0
30	20230728	190200	134535710	9240	9240	9240	9240	0
31	20230728	190100	134535710	9240	9240	9240	9240	0
32	20230728	190000	134535710	9240	9240	9240	9240	40
33	20230728	185900	134535710	9240	9240	9240	9240	0
34	20230728	185800	134535710	9240	9240	9240	9240	0
35	20230728	185700	134535710	9240	9240	9240	9240	0
36	20230728	185600	134535710	9240	9240	9240	9240	0
37	20230728	185500	134535710	9240	9240	9240	9240	0
38	20230728	185400	134535710	9240	9240	9240	9240	0
39	20230728	185300	134535710	9240	9240	9240	9240	0
40	20230728	185200	134535710	9240	9240	9240	9240	0
41	20230728	185100	134535710	9240	9240	9240	9240	0
42	20230728	185000	134535710	9240	9240	9240	9240	0
43	20230728	184900	134535710	9240	9240	9240	9240	0
44	20230728	184800	134535710	9240	9240	9240	9240	0
45	20230728	184700	134535710	9240	9240	9240	9240	0
46	20230728	184600	134535710	9240	9240	9240	9240	0
47	20230728	184500	134535710	9240	9240	9240	9240	0
48	20230728	184400	134535710	9240	9240	9240	9240	0
49	20230728	184300	134535710	9240	9240	9240	9240	0
50	20230728	184200	134535710	9240	9240	9240	9240	0
51	20230728	184100	134535710	9240	9240	9240	9240	0
52	20230728	184000	134535710	9240	9240	9240	9240	0
53	20230728	183900	134535710	9240	9240	9240	9240	0
54	20230728	183800	134535710	9240	9240	9240	9240	0
55	20230728	183700	134535710	9240	9240	9240	9240	0
56	20230728	183600	134535710	9240	9240	9240	9240	0
57	20230728	183500	134535710	9240	9240	9240	9240	0
58	20230728	183400	134535710	9240	9240	9240	9240	0
59	20230728	183300	134535710	9240	9240	9240	9240	0
60	20230728	183200	134535710	9240	9240	9240	9240	0
61	20230728	183100	134535710	9240	9240	9240	9240	0
62	20230728	183000	134535710	9240	9240	9240	9240	40
63	20230728	182900	134535710	9240	9240	9240	9240	0
64	20230728	182800	134535710	9240	9240	9240	9240	0
65	20230728	182700	134535710	9240	9240	9240	9240	0
66	20230728	182600	134535710	9240	9240	9240	9240	0
67	20230728	182500	134535710	9240	9240	9240	9240	0
68	20230728	182400	134535710	9240	9240	9240	9240	0
69	20230728	182300	134535710	9240	9240	9240	9240	0
70	20230728	182200	134535710	9240	9240	9240	9240	0
71	20230728	182100	134535710	9240	9240	9240	9240	0
72	20230728	182000	134535710	9240	9240	9240	9240	0
73	20230728	181900	134535710	9240	9240	9240	9240	0
74	20230728	181800	134535710	9240	9240	9240	9240	0
75	20230728	181700	134535710	9240	9240	9240	9240	0
76	20230728	181600	134535710	9240	9240	9240	9240	0
77	20230728	181500	134535710	9240	9240	9240	9240	0
78	20230728	181400	134535710	9240	9240	9240	9240	0
79	20230728	181300	134535710	9240	9240	9240	9240	0
80	20230728	181200	134535710	9240	9240	9240	9240	0
81	20230728	181100	134535710	9240	9240	9240	9240	0
82	20230728	181000	134535710	9240	9240	9240	9240	0
83	20230728	180900	134535710	9240	9240	9240	9240	0
84	20230728	180800	134535710	9240	9240	9240	9240	0
85	20230728	180700	134535710	9240	9240	9240	9240	0
86	20230728	180600	134535710	9240	9240	9240	9240	0
87	20230728	180500	134535710	9240	9240	9240	9240	0
88	20230728	180400	134535710	9240	9240	9240	9240	0
89	20230728	180300	134535710	9240	9240	9240	9240	0
90	20230728	180200	134535710	9240	9240	9240	9240	0
91	20230728	180100	134535710	9240	9240	9240	9240	0
92	20230728	180000	134535710	9240	9240	9240	9240	40
93	20230728	175900	134535710	9240	9240	9240	9240	0
94	20230728	175800	134535710	9240	9240	9240	9240	0
95	20230728	175700	134535710	9240	9240	9240	9240	0
96	20230728	175600	134535710	9240	9240	9240	9240	0
97	20230728	175500	134535710	9240	9240	9240	9240	0
98	20230728	175400	134535710	9240	9240	9240	9240	0
99	20230728	175300	134535710	9240	9240	9240	9240	0
100	20230728	175200	134535710	9240	9240	9240	9240	0
101	20230728	175100	134535710	9240	9240	9240	9240	0
102	20230728	175000	134535710	9240	9240	9240	9240	0
103	20230728	174900	134535710	9240	9240	9240	9240	0
104	20230728	174800	134535710	9240	9240	9240	9240	0
105	20230728	174700	134535710	9240	9240	9240	9240	0
106	20230728	174600	134535710	9240	9240	9240	9240	0
107	20230728	174500	134535710	9240	9240	9240	9240	0
108	20230728	174400	134535710	9240	9240	9240	9240	0
109	20230728	174300	134535710	9240	9240	9240	9240	0
110	20230728	174200	134535710	9240	9240	9240	9240	0
111	20230728	174100	134535710	9240	9240	9240	9240	0
112	20230728	174000	134535710	9240	9240	9240	9240	0
113	20230728	173900	134535710	9240	9240	9240	9240	0
114	20230728	173800	134535710	9240	9240	9240	9240	0
115	20230728	173700	134535710	9240	9240	9240	9240	0
116	20230728	173600	134535710	9240	9240	9240	9240	0
117	20230728	173500	134535710	9240	9240	9240	9240	0
118	20230728	173400	134535710	9240	9240	9240	9240	0
119	20230728	173300	134535710	9240	9240	9240	9240	0
120	20230728	173200	134535710	9240	9240	9240	9240	0
121	20230728	173100	134535710	9240	9240	9240	9240	0
122	20230728	173000	134535710	9240	9240	9240	9240	40
123	20230728	172900	134535710	9240	9240	9240	9240	0
124	20230728	172800	134535710	9240	9240	9240	9240	0
125	20230728	172700	134535710	9240	9240	9240	9240	0
126	20230728	172600	134535710	9240	9240	9240	9240	0
127	20230728	172500	134535710	9240	9240	9240	9240	0
128	20230728	172400	134535710	9240	9240	9240	9240	0
129	20230728	172300	134535710	9240	9240	9240	9240	0
130	20230728	172200	134535710	9240	9240	9240	9240	0
131	20230728	172100	134535710	9240	9240	9240	9240	0
132	20230728	172000	134535710	9240	9240	9240	9240	0
133	20230728	171900	134535710	9240	9240	9240	9240	0
134	20230728	171800	134535710	9240	9240	9240	9240	0
135	20230728	171700	134535710	9240	9240	9240	9240	0
136	20230728	171600	134535710	9240	9240	9240	9240	0
137	20230728	171500	134535710	9240	9240	9240	9240	0
138	20230728	171400	134535710	9240	9240	9240	9240	0
139	20230728	171300	134535710	9240	9240	9240	9240	0
140	20230728	171200	134535710	9240	9240	9240	9240	0
141	20230728	171100	134535710	9240	9240	9240	9240	0
142	20230728	171000	134535710	9240	9240	9240	9240	0
143	20230728	170900	134535710	9240	9240	9240	9240	0
144	20230728	170800	134535710	9240	9240	9240	9240	0
145	20230728	170700	134535710	9240	9240	9240	9240	0
146	20230728	170600	134535710	9240	9240	9240	9240	0
147	20230728	170500	134535710	9240	9240	9240	9240	0
148	20230728	170400	134535710	9240	9240	9240	9240	0
149	20230728	170300	134535710	9240	9240	9240	9240	0
150	20230728	170200	134535710	9240	9240	9240	9240	0
151	20230728	170100	134535710	9240	9240	9240	9240	0
152	20230728	170000	134535710	9240	9240	9240	9240	40
153	20230728	165900	134535710	9240	9240	9240	9240	0
154	20230728	165800	134535710	9240	9240	9240	9240	0
155	20230728	165700	134535710	9240	9240	9240	9240	0
156	20230728	165600	134535710	9240	9240	9240	9240	0
157	20230728	165500	134535710	9240	9240	9240	9240	0
158	20230728	165400	134535710	9240	9240	9240	9240	0
159	20230728	165300	134535710	9240	9240	9240	9240	0
160	20230728	165200	134535710	9240	9240	9240	9240	0
161	20230728	165100	134535710	9240	9240	9240	9240	0
162	20230728	165000	134535710	9240	9240	9240	9240	0
163	20230728	164900	134535710	9240	9240	9240	9240	0
164	20230728	164800	134535710	9240	9240	9240	9240	0
165	20230728	164700	134535710	9240	9240	9240	9240	0
166	20230728	164600	134535710	9240	9240	9240	9240	0
167	20230728	164500	134535710	9240	9240	9240	9240	0
168	20230728	164400	134535710	9240	9240	9240	9240	0
169	20230728	164300	134535710	9240	9240	9240	9240	0
170	20230728	164200	134535710	9240	9240	9240	9240	0
171	20230728	164100	134535710	9240	9240	9240	9240	0
172	20230728	164000	134535710	9240	9240	9240	9240	0
173	20230728	163900	134535710	9240	9240	9240	9240	0
174	20230728	163800	134535710	9240	9240	9240	9240	0
175	20230728	163700	134535710	9240	9240	9240	9240	0
176	20230728	163600	134535710	9240	9240	9240	9240	0
177	20230728	163500	134535710	9240	9240	9240	9240	0
178	20230728	163400	134535710	9240	9240	9240	9240	0
179	20230728	163300	134535710	9240	9240	9240	9240	0
180	20230728	163200	134535710	9240	9240	9240	9240	0
181	20230728	163100	134535710	9240	9240	9240	9240	0
182	20230728	163000	134535710	9240	9240	9240	9240	40
183	20230728	162900	134535710	9240	9240	9240	9240	0
184	20230728	162800	134535710	9240	9240	9240	9240	0
185	20230728	162700	134535710	9240	9240	9240	9240	0
186	20230728	162600	134535710	9240	9240	9240	9240	0
187	20230728	162500	134535710	9240	9240	9240	9240	0
188	20230728	162400	134535710	9240	9240	9240	9240	0
189	20230728	162300	134535710	9240	9240	9240	9240	0
190	20230728	162200	134535710	9240	9240	9240	9240	0
191	20230728	162100	134535710	9240	9240	9240	9240	0
192	20230728	162000	134535710	9240	9240	9240	9240	0
193	20230728	161900	134535710	9240	9240	9240	9240	0
194	20230728	161800	134535710	9240	9240	9240	9240	0
195	20230728	161700	134535710	9240	9240	9240	9240	0
196	20230728	161600	134535710	9240	9240	9240	9240	0
197	20230728	161500	134535710	9240	9240	9240	9240	0
198	20230728	161400	134535710	9240	9240	9240	9240	0
199	20230728	161300	134535710	9240	9240	9240	9240	0
200	20230728	161200	134535710	9240	9240	9240	9240	0
201	20230728	161100	134535710	9240	9240	9240	9240	0
202	20230728	161000	134535710	9240	9240	9240	9240	0
203	20230728	160900	134535710	9240	9240	9240	9240	0
204	20230728	160800	134535710	9240	9240	9240	9240	0
205	20230728	160700	134535710	9240	9240	9240	9240	0
206	20230728	160600	134535710	9240	9240	9240	9240	0
207	20230728	160500	134535710	9240	9240	9240	9240	0
208	20230728	160400	134535710	9240	9240	9240	9240	0
209	20230728	160300	134535710	9240	9240	9240	9240	0
210	20230728	160200	134535710	9240	9240	9240	9240	0
211	20230728	160100	134535710	9240	9240	9240	9240	0
212	20230728	160000	134535710	9240	9240	9240	9240	40
213	20230728	155900	134535710	9240	9240	9240	9240	0
214	20230728	155800	134535710	9240	9240	9240	9240	0
215	20230728	155700	134535710	9240	9240	9240	9240	0
216	20230728	155600	134535710	9240	9240	9240	9240	0
217	20230728	155500	134535710	9240	9240	9240	9240	0
218	20230728	155400	134535710	9240	9240	9240	9240	0
219	20230728	155300	134535710	9240	9240	9240	9240	0
220	20230728	155200	134535710	9240	9240	9240	9240	0
221	20230728	155100	134535710	9240	9240	9240	9240	0
222	20230728	155000	134535710	9240	9240	9240	9240	0
223	20230728	154900	134535710	9240	9240	9240	9240	0
224	20230728	154800	134535710	9240	9240	9240	9240	0
225	20230728	154700	134535710	9240	9240	9240	9240	0
226	20230728	154600	134535710	9240	9240	9240	9240	0
227	20230728	154500	134535710	9240	9240	9240	9240	0
228	20230728	154400	134535710	9240	9240	9240	9240	0
229	20230728	154300	134535710	9240	9240	9240	9240	0
230	20230728	154200	134535710	9240	9240	9240	9240	0
231	20230728	154100	134535710	9240	9240	9240	9240	0
232	20230728	154000	134535710	9240	9240	9240	9240	0
233	20230728	153900	134535710	9240	9240	9240	9240	0
234	20230728	153800	134535710	9240	9240	9240	9240	0
235	20230728	153700	134535710	9240	9240	9240	9240	0
236	20230728	153600	134535710	9240	9240	9240	9240	0
237	20230728	153500	134535710	9240	9240	9240	9240	0
238	20230728	153400	134535710	9240	9240	9240	9240	0
239	20230728	153300	134535710	9240	9240	9240	9240	0
240	20230728	153200	134535710	9240	9240	9240	9240	0
241	20230728	153100	134535710	9240	9240	9240	9240	0
242	20230728	153000	134535710	9240	9240	9240	9240	80
243	20230728	152900	134166110	9240	9240	9240	9240	0
244	20230728	152800	134166110	9240	9240	9240	9240	0
245	20230728	152700	134166110	9240	9240	9240	9240	0
246	20230728	152600	134166110	9240	9240	9240	9240	0
247	20230728	152500	134166110	9240	9240	9240	9240	0
248	20230728	152400	134166110	9240	9240	9240	9240	0
249	20230728	152300	134166110	9240	9240	9240	9240	0
250	20230728	152200	134166110	9240	9240	9240	9240	0
251	20230728	152100	134166110	9240	9240	9240	9240	0
252	20230728	152000	134166110	9240	9240	9240	9240	0
253	20230728	151900	134166110	9240	9240	9240	9240	98
254	20230728	151800	133260590	9240	9240	9240	9240	0
255	20230728	151700	133260590	9240	9240	9240	9240	0
256	20230728	151600	133260590	9240	9240	9240	9240	10
257	20230728	151500	133168190	9240	9240	9240	9240	0
258	20230728	151400	133168190	9240	9240	9240	9240	1
259	20230728	151300	133158950	9200	9200	9200	9200	0
260	20230728	151200	133158950	9200	9200	9200	9200	0
261	20230728	151100	133158950	9200	9200	9200	9200	125
262	20230728	151000	132008950	9220	9220	9220	9220	3
263	20230728	150900	131981290	9220	9220	9220	9220	2
264	20230728	150800	131962850	9210	9190	9210	9190	40
265	20230728	150700	131594700	9190	9190	9190	9190	0
266	20230728	150600	131594700	9190	9200	9200	9190	3
267	20230728	150500	131567110	9210	9210	9210	9210	0
268	20230728	150400	131567110	9210	9210	9210	9210	0
269	20230728	150300	131567110	9210	9210	9210	9210	0
270	20230728	150200	131567110	9210	9210	9210	9210	0
271	20230728	150100	131567110	9210	9210	9210	9210	0
272	20230728	150000	131567110	9210	9210	9210	9210	0
273	20230728	145900	131567110	9210	9210	9210	9210	0
274	20230728	145800	131567110	9210	9210	9210	9210	0
275	20230728	145700	131567110	9210	9210	9210	9210	0
276	20230728	145600	131567110	9210	9210	9210	9210	0
277	20230728	145500	131567110	9210	9210	9210	9210	0
278	20230728	145400	131567110	9210	9210	9210	9210	1
279	20230728	145300	131557900	9200	9200	9200	9200	1
280	20230728	145200	131548700	9200	9200	9200	9200	1
281	20230728	145100	131539500	9210	9210	9210	9210	0
282	20230728	145000	131539500	9210	9210	9210	9210	0
283	20230728	144900	131539500	9210	9210	9210	9210	1
284	20230728	144800	131530290	9220	9220	9220	9220	0
285	20230728	144700	131530290	9220	9220	9220	9220	1
286	20230728	144600	131521070	9190	9190	9190	9190	0
287	20230728	144500	131521070	9190	9180	9190	9180	93
288	20230728	144400	130666970	9110	9110	9110	9110	0
289	20230728	144300	130666970	9110	9110	9110	9110	0
290	20230728	144200	130666970	9110	9110	9110	9110	0
291	20230728	144100	130666970	9110	9110	9110	9110	0
292	20230728	144000	130666970	9110	9110	9110	9110	0
293	20230728	143900	130666970	9110	9110	9110	9110	0
294	20230728	143800	130666970	9110	9110	9110	9110	0
295	20230728	143700	130666970	9110	9110	9110	9110	0
296	20230728	143600	130666970	9110	9110	9110	9110	0
297	20230728	143500	130666970	9110	9110	9110	9110	0
298	20230728	143400	130666970	9110	9110	9110	9110	0
299	20230728	143300	130666970	9110	9110	9110	9110	0
300	20230728	143200	130666970	9110	9110	9110	9110	2
301	20230728	143100	130648750	9180	9180	9180	9180	0
302	20230728	143000	130648750	9180	9180	9180	9180	0
303	20230728	142900	130648750	9180	9180	9180	9180	0
304	20230728	142800	130648750	9180	9180	9180	9180	1
305	20230728	142700	130639570	9170	9170	9170	9170	0
306	20230728	142600	130639570	9170	9170	9170	9170	0
307	20230728	142500	130639570	9170	9170	9170	9170	0
308	20230728	142400	130639570	9170	9170	9170	9170	0
309	20230728	142300	130639570	9170	9170	9170	9170	0
310	20230728	142200	130639570	9170	9170	9170	9170	20
311	20230728	142100	130456170	9170	9170	9170	9170	0
312	20230728	142000	130456170	9170	9170	9170	9170	200
313	20230728	141900	128622170	9110	9110	9110	9110	0
314	20230728	141800	128622170	9110	9150	9150	9110	75
315	20230728	141700	127937950	9170	9170	9170	9170	0
316	20230728	141600	127937950	9170	9170	9170	9170	0
317	20230728	141500	127937950	9170	9170	9170	9170	0
318	20230728	141400	127937950	9170	9100	9170	9100	4
319	20230728	141300	127901340	9230	9230	9230	9230	1
320	20230728	141200	127892110	9050	9200	9200	9050	103
321	20230728	141100	126955270	9250	9250	9250	9250	0
322	20230728	141000	126955270	9250	9250	9250	9250	0
323	20230728	140900	126955270	9250	9250	9250	9250	0
324	20230728	140800	126955270	9250	9250	9250	9250	0
325	20230728	140700	126955270	9250	9250	9250	9250	0
326	20230728	140600	126955270	9250	9250	9250	9250	5
327	20230728	140500	126909020	9260	9260	9260	9260	0
328	20230728	140400	126909020	9260	9260	9260	9260	0
329	20230728	140300	126909020	9260	9260	9260	9260	0
330	20230728	140200	126909020	9260	9260	9260	9260	0
331	20230728	140100	126909020	9260	9260	9260	9260	0
332	20230728	140000	126909020	9260	9260	9260	9260	0
333	20230728	135900	126909020	9260	9260	9260	9260	0
334	20230728	135800	126909020	9260	9260	9260	9260	201
335	20230728	135700	125047760	9260	9260	9260	9260	0
336	20230728	135600	125047760	9260	9260	9260	9260	0
337	20230728	135500	125047760	9260	9260	9260	9260	0
338	20230728	135400	125047760	9260	9260	9260	9260	40
339	20230728	135300	124677360	9260	9260	9260	9260	0
340	20230728	135200	124677360	9260	9260	9260	9260	0
341	20230728	135100	124677360	9260	9260	9260	9260	0
342	20230728	135000	124677360	9260	9260	9260	9260	0
343	20230728	134900	124677360	9260	9260	9260	9260	0
344	20230728	134800	124677360	9260	9260	9260	9260	0
345	20230728	134700	124677360	9260	9260	9260	9260	0
346	20230728	134600	124677360	9260	9260	9260	9260	0
347	20230728	134500	124677360	9260	9250	9260	9250	13
348	20230728	134400	124557080	9270	9270	9270	9270	0
349	20230728	134300	124557080	9270	9270	9270	9270	0
350	20230728	134200	124557080	9270	9270	9270	9270	0
351	20230728	134100	124557080	9270	9270	9270	9270	0
352	20230728	134000	124557080	9270	9270	9270	9270	0
353	20230728	133900	124557080	9270	9270	9270	9270	0
354	20230728	133800	124557080	9270	9270	9270	9270	0
355	20230728	133700	124557080	9270	9270	9270	9270	0
356	20230728	133600	124557080	9270	9270	9270	9270	0
357	20230728	133500	124557080	9270	9270	9270	9270	0
358	20230728	133400	124557080	9270	9270	9270	9270	1
359	20230728	133300	124547810	9260	9260	9260	9260	0
360	20230728	133200	124547810	9260	9260	9260	9260	0
361	20230728	133100	124547810	9260	9260	9260	9260	0
362	20230728	133000	124547810	9260	9260	9260	9260	1
363	20230728	132900	124538550	9200	9200	9200	9200	0
364	20230728	132800	124538550	9200	9200	9200	9200	0
365	20230728	132700	124538550	9200	9200	9200	9200	0
366	20230728	132600	124538550	9200	9200	9200	9200	0
367	20230728	132500	124538550	9200	9200	9200	9200	117
368	20230728	132400	123462150	9200	9200	9200	9200	0
369	20230728	132300	123462150	9200	9200	9200	9200	37
370	20230728	132200	123121750	9200	9200	9200	9200	0
371	20230728	132100	123121750	9200	9200	9200	9200	0
372	20230728	132000	123121750	9200	9210	9210	9200	482
373	20230728	131900	118687240	9200	9210	9210	9200	76
374	20230728	131800	117987950	9210	9210	9210	9210	0
375	20230728	131700	117987950	9210	9210	9210	9210	0
376	20230728	131600	117987950	9210	9210	9210	9210	0
377	20230728	131500	117987950	9210	9210	9210	9210	0
378	20230728	131400	117987950	9210	9210	9210	9210	0
379	20230728	131300	117987950	9210	9210	9210	9210	0
380	20230728	131200	117987950	9210	9210	9210	9210	0
381	20230728	131100	117987950	9210	9210	9210	9210	0
382	20230728	131000	117987950	9210	9210	9210	9210	0
383	20230728	130900	117987950	9210	9280	9280	9210	23
384	20230728	130800	117774580	9280	9280	9280	9280	0
385	20230728	130700	117774580	9280	9280	9280	9280	0
386	20230728	130600	117774580	9280	9280	9280	9280	0
387	20230728	130500	117774580	9280	9280	9280	9280	0
388	20230728	130400	117774580	9280	9280	9280	9280	0
389	20230728	130300	117774580	9280	9280	9280	9280	0
390	20230728	130200	117774580	9280	9270	9280	9270	2
391	20230728	130100	117756030	9260	9260	9260	9260	0
392	20230728	130000	117756030	9260	9260	9260	9260	0
393	20230728	125900	117756030	9260	9260	9260	9260	0
394	20230728	125800	117756030	9260	9260	9260	9260	0
395	20230728	125700	117756030	9260	9260	9260	9260	0
396	20230728	125600	117756030	9260	9260	9260	9260	0
397	20230728	125500	117756030	9260	9230	9260	9200	98
398	20230728	125400	116850430	9270	9270	9270	9270	0
399	20230728	125300	116850430	9270	9270	9270	9270	0
400	20230728	125200	116850430	9270	9270	9270	9270	0
401	20230728	125100	116850430	9270	9270	9270	9270	0
402	20230728	125000	116850430	9270	9270	9270	9270	0
403	20230728	124900	116850430	9270	9270	9270	9270	0
404	20230728	124800	116850430	9270	9270	9270	9270	1
405	20230728	124700	116841160	9250	9250	9250	9250	307
406	20230728	124600	114001410	9260	9260	9260	9260	10
407	20230728	124500	113908810	9260	9260	9260	9260	0
408	20230728	124400	113908810	9260	9270	9270	9260	3
409	20230728	124300	113881010	9250	9250	9250	9250	0
410	20230728	124200	113881010	9250	9250	9250	9250	300
411	20230728	124100	111106010	9250	9250	9250	9250	100
412	20230728	124000	110181010	9270	9270	9270	9270	0
413	20230728	123900	110181010	9270	9270	9270	9270	0
414	20230728	123800	110181010	9270	9270	9270	9270	0
415	20230728	123700	110181010	9270	9270	9270	9270	0
416	20230728	123600	110181010	9270	9270	9270	9270	14
417	20230728	123500	110051230	9270	9270	9270	9270	0
418	20230728	123400	110051230	9270	9270	9270	9270	119
419	20230728	123300	108948100	9270	9320	9320	9260	220
420	20230728	123200	106909890	9330	9330	9330	9330	0
421	20230728	123100	106909890	9330	9330	9330	9330	0
422	20230728	123000	106909890	9330	9330	9330	9330	36
423	20230728	122900	106574010	9380	9380	9380	9380	32
424	20230728	122800	106273850	9380	9380	9380	9380	0
425	20230728	122700	106273850	9380	9380	9380	9380	0
426	20230728	122600	106273850	9380	9380	9380	9380	0
427	20230728	122500	106273850	9380	9380	9380	9380	0
428	20230728	122400	106273850	9380	9380	9380	9380	21
429	20230728	122300	106076870	9380	9380	9380	9380	0
430	20230728	122200	106076870	9380	9380	9380	9380	0
431	20230728	122100	106076870	9380	9330	9380	9330	12
432	20230728	122000	105964860	9350	9350	9350	9350	15
433	20230728	121900	105824610	9380	9380	9380	9380	0
434	20230728	121800	105824610	9380	9380	9380	9380	0
435	20230728	121700	105824610	9380	9390	9390	9350	83
436	20230728	121600	105047540	9350	9340	9350	9340	458
437	20230728	121500	100766420	9340	9340	9340	9340	0
438	20230728	121400	100766420	9340	9340	9340	9340	0
439	20230728	121300	100766420	9340	9320	9340	9320	183
440	20230728	121200	99059800	9350	9350	9350	9350	0
441	20230728	121100	99059800	9350	9350	9350	9350	0
442	20230728	121000	99059800	9350	9320	9350	9320	900
443	20230728	120900	90654600	9330	9330	9330	9330	1
444	20230728	120800	90645270	9200	9200	9200	9200	10
445	20230728	120700	90553270	9350	9350	9350	9350	0
446	20230728	120600	90553270	9350	9350	9350	9350	0
447	20230728	120500	90553270	9350	9280	9350	9280	1600
448	20230728	120400	75615220	9280	9280	9280	9280	0
449	20230728	120300	75615220	9280	9280	9280	9280	200
450	20230728	120200	73759220	9350	9190	9350	9190	1980
451	20230728	120100	55328800	9230	9230	9230	9230	0
452	20230728	120000	55328800	9230	9230	9230	9230	0
453	20230728	115900	55328800	9230	9210	9230	9210	11
454	20230728	115800	55227470	9160	9040	9160	9040	142
455	20230728	115700	53926880	9180	9180	9180	9180	0
456	20230728	115600	53926880	9180	9180	9180	9180	0
457	20230728	115500	53926880	9180	9180	9180	9180	0
458	20230728	115400	53926880	9180	9180	9180	9180	1
459	20230728	115300	53917700	9040	9170	9200	9040	528
460	20230728	115200	49066870	9190	9150	9190	9000	82
461	20230728	115100	48320360	9140	9080	9140	9080	16
462	20230728	115000	48174630	9070	9060	9070	9060	40
463	20230728	114900	47811880	9110	8970	9110	8970	82
464	20230728	114800	47076200	9060	9060	9060	9060	60
465	20230728	114700	46532600	9060	9060	9070	9060	207
466	20230728	114600	44655570	8940	8940	8940	8940	150
467	20230728	114500	43314570	8980	8980	8980	8980	0
468	20230728	114400	43314570	8980	8980	8980	8980	0
469	20230728	114300	43314570	8980	9000	9000	8980	220
470	20230728	114200	41338570	8980	9100	9100	8980	51
471	20230728	114100	40877850	9100	9100	9100	9100	0
472	20230728	114000	40877850	9100	9100	9100	9100	0
473	20230728	113900	40877850	9100	9100	9100	9100	5
474	20230728	113800	40832350	9100	9160	9160	9100	97
475	20230728	113700	39949470	9100	9100	9100	9100	0
476	20230728	113600	39949470	9100	9100	9100	9100	0
477	20230728	113500	39949470	9100	9050	9100	9050	626
478	20230728	113400	34258790	9050	9050	9050	9050	0
479	20230728	113300	34258790	9050	9050	9050	9050	0
480	20230728	113200	34258790	9050	9050	9050	9050	0
481	20230728	113100	34258790	9050	9050	9050	9050	0
482	20230728	113000	34258790	9050	9050	9050	9050	0
483	20230728	112900	34258790	9050	9050	9050	9050	0
484	20230728	112800	34258790	9050	9050	9050	9050	0
485	20230728	112700	34258790	9050	9050	9050	9050	0
486	20230728	112600	34258790	9050	9050	9050	9050	0
487	20230728	112500	34258790	9050	9050	9050	9050	0
488	20230728	112400	34258790	9050	9050	9050	9050	2
489	20230728	112300	34240690	9070	9070	9070	9070	0
490	20230728	112200	34240690	9070	9020	9070	9020	81
491	20230728	112100	33507560	9000	9010	9010	8990	103
492	20230728	112000	32580540	9070	9070	9070	9070	0
493	20230728	111900	32580540	9070	9070	9070	9070	0
494	20230728	111800	32580540	9070	9070	9070	9070	0
495	20230728	111700	32580540	9070	9070	9070	9070	0
496	20230728	111600	32580540	9070	9070	9070	9070	0
497	20230728	111500	32580540	9070	9070	9070	9070	3
498	20230728	111400	32553330	9070	9070	9070	9070	37
499	20230728	111300	32217740	9070	9070	9070	9070	0
500	20230728	111200	32217740	9070	9070	9070	9070	0
501	20230728	111100	32217740	9070	9070	9070	9070	0
502	20230728	111000	32217740	9070	9070	9070	9070	0
503	20230728	110900	32217740	9070	9070	9070	9070	1
504	20230728	110800	32208670	9000	9010	9010	9000	150
505	20230728	110700	30857330	9090	9090	9090	9090	0
506	20230728	110600	30857330	9090	9090	9090	9090	0
507	20230728	110500	30857330	9090	9090	9090	9090	0
508	20230728	110400	30857330	9090	9090	9090	9090	0
509	20230728	110300	30857330	9090	9090	9090	9090	0
510	20230728	110200	30857330	9090	9090	9090	9090	0
511	20230728	110100	30857330	9090	9080	9090	9080	4
512	20230728	110000	30820990	9000	9000	9000	9000	0
513	20230728	105900	30820990	9000	9000	9000	9000	5
514	20230728	105800	30775990	9100	9100	9100	9100	0
515	20230728	105700	30775990	9100	9100	9100	9100	0
516	20230728	105600	30775990	9100	9100	9100	9100	0
517	20230728	105500	30775990	9100	9100	9100	9100	0
518	20230728	105400	30775990	9100	9100	9100	9100	0
519	20230728	105300	30775990	9100	9000	9100	9000	34
520	20230728	105200	30467660	9000	9000	9000	9000	6
521	20230728	105100	30413660	9080	9080	9080	9080	0
522	20230728	105000	30413660	9080	9080	9080	9080	0
523	20230728	104900	30413660	9080	9030	9100	9030	140
524	20230728	104800	29142170	9030	8990	9030	8990	42
525	20230728	104700	28763590	8990	8990	8990	8990	1
526	20230728	104600	28754600	8990	8990	8990	8990	40
527	20230728	104500	28395000	8990	8990	8990	8990	0
528	20230728	104400	28395000	8990	8990	8990	8990	0
529	20230728	104300	28395000	8990	8990	8990	8990	0
530	20230728	104200	28395000	8990	8990	8990	8990	0
531	20230728	104100	28395000	8990	8990	8990	8990	0
532	20230728	104000	28395000	8990	8990	8990	8990	0
533	20230728	103900	28395000	8990	8990	8990	8990	0
534	20230728	103800	28395000	8990	8990	8990	8990	0
535	20230728	103700	28395000	8990	8990	8990	8990	0
536	20230728	103600	28395000	8990	8990	8990	8990	0
537	20230728	103500	28395000	8990	8990	8990	8990	0
538	20230728	103400	28395000	8990	8990	8990	8990	1
539	20230728	103300	28386010	8920	8920	8920	8920	0
540	20230728	103200	28386010	8920	8920	8920	8920	0
541	20230728	103100	28386010	8920	8920	8920	8920	0
542	20230728	103000	28386010	8920	8920	8920	8920	0
543	20230728	102900	28386010	8920	8920	8920	8920	0
544	20230728	102800	28386010	8920	8920	8920	8920	49
545	20230728	102700	27948930	8880	8880	8880	8880	0
546	20230728	102600	27948930	8880	8880	8880	8880	0
547	20230728	102500	27948930	8880	8880	8880	8880	0
548	20230728	102400	27948930	8880	8880	8880	8880	99
549	20230728	102300	27069810	8880	8880	8880	8880	15
550	20230728	102200	26936610	8900	8920	8920	8900	150
551	20230728	102100	25601190	8950	8950	8950	8950	0
552	20230728	102000	25601190	8950	8950	8950	8950	0
553	20230728	101900	25601190	8950	8950	8950	8950	0
554	20230728	101800	25601190	8950	8950	8950	8950	0
555	20230728	101700	25601190	8950	8950	8950	8950	0
556	20230728	101600	25601190	8950	8950	8950	8950	0
557	20230728	101500	25601190	8950	8950	8950	8950	4
558	20230728	101400	25565390	8950	8950	8950	8950	0
559	20230728	101300	25565390	8950	9000	9000	8950	15
560	20230728	101200	25430640	9000	9000	9000	9000	1
561	20230728	101100	25421640	9000	8920	9000	8920	913
562	20230728	101000	17232520	8920	8920	8920	8920	1
563	20230728	100900	17223600	8900	8900	8900	8900	0
564	20230728	100800	17223600	8900	8900	8900	8900	0
565	20230728	100700	17223600	8900	8900	8900	8900	18
566	20230728	100600	17063400	8900	8900	8900	8900	0
567	20230728	100500	17063400	8900	8900	8900	8900	0
568	20230728	100400	17063400	8900	8910	8910	8900	69
569	20230728	100300	16448900	8900	8900	8900	8900	0
570	20230728	100200	16448900	8900	8900	8900	8900	66
571	20230728	100100	15861500	8900	8900	8900	8900	1
572	20230728	100000	15852600	8870	8870	8870	8870	44
573	20230728	095900	15462320	8800	8800	8800	8800	0
574	20230728	095800	15462320	8800	8800	8800	8800	0
575	20230728	095700	15462320	8800	8800	8800	8800	0
576	20230728	095600	15462320	8800	8800	8800	8800	0
577	20230728	095500	15462320	8800	8800	8800	8800	4
578	20230728	095400	15427120	8800	8800	8800	8800	6
579	20230728	095300	15374320	8800	8800	8800	8800	0
580	20230728	095200	15374320	8800	8800	8800	8800	40
581	20230728	095100	15022320	8800	8810	8810	8800	350
582	20230728	095000	11941770	8820	8890	8890	8820	11
583	20230728	094900	11844050	8880	8880	8880	8880	0
584	20230728	094800	11844050	8880	8860	8880	8860	5
585	20230728	094700	11799710	8890	8890	8890	8890	0
586	20230728	094600	11799710	8890	8890	8890	8890	100
587	20230728	094500	10910710	8890	8890	8890	8890	0
588	20230728	094400	10910710	8890	8890	8890	8890	0
589	20230728	094300	10910710	8890	8890	8890	8890	10
590	20230728	094200	10821810	8870	8870	8870	8870	50
591	20230728	094100	10378310	8900	8900	8900	8900	0
592	20230728	094000	10378310	8900	8900	8900	8900	0
593	20230728	093900	10378310	8900	8900	8900	8900	0
594	20230728	093800	10378310	8900	8900	8900	8900	0
595	20230728	093700	10378310	8900	8900	8900	8900	0
596	20230728	093600	10378310	8900	8900	8900	8900	0
597	20230728	093500	10378310	8900	8900	8900	8900	100
598	20230728	093400	9488310	8910	8910	8910	8910	0
599	20230728	093300	9488310	8910	8910	8910	8910	0
600	20230728	093200	9488310	8910	8910	8910	8910	2
601	20230728	093100	9470490	8910	8910	8910	8910	8
602	20230728	093000	9399210	8910	8910	8910	8910	0
603	20230728	092900	9399210	8910	8910	8910	8910	1
604	20230728	092800	9390300	8780	8830	8830	8780	22
605	20230728	092700	9196440	8890	8890	8890	8890	0
606	20230728	092600	9196440	8890	8890	8890	8890	0
607	20230728	092500	9196440	8890	8890	8890	8890	0
608	20230728	092400	9196440	8890	8890	8890	8890	1
609	20230728	092300	9187550	8900	8900	8900	8900	0
610	20230728	092200	9187550	8900	8900	8900	8900	11
611	20230728	092100	9089650	8910	8910	8910	8910	11
612	20230728	092000	8991640	8970	8970	8970	8970	0
613	20230728	091900	8991640	8970	8970	8970	8970	0
614	20230728	091800	8991640	8970	8970	8970	8970	0
615	20230728	091700	8991640	8970	8970	8970	8970	0
616	20230728	091600	8991640	8970	8970	8970	8970	0
617	20230728	091500	8991640	8970	8970	8970	8970	0
618	20230728	091400	8991640	8970	8970	8970	8970	0
619	20230728	091300	8991640	8970	8790	8970	8790	2
620	20230728	091200	8973880	8700	8700	8700	8700	0
621	20230728	091100	8973880	8700	8900	8900	8700	250
622	20230728	091000	6793980	8890	8890	8890	8890	0
623	20230728	090900	6793980	8890	8900	8900	8890	100
624	20230728	090800	5904870	8910	8910	8910	8910	0
625	20230728	090700	5904870	8910	8910	8910	8910	144
626	20230728	090600	4621830	8890	8900	8900	8890	22
627	20230728	090500	4426110	8890	8900	8900	8890	257
628	20230728	090400	2138940	8910	8910	8980	8910	125
629	20230728	090300	1023790	8910	8910	8910	8910	2
630	20230728	090200	1005970	8990	8990	8990	8990	0
631	20230728	090100	1005970	8990	8990	8990	8990	3
632	20230728	090000	979000	8900	8900	8900	8900	110