KissMeData/225530/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	201700	336297750	5820	5820	5820	5820	128
3	20230728	201600	336297750	5820	5820	5820	5820	0
4	20230728	201500	336297750	5820	5820	5820	5820	0
5	20230728	201400	336297750	5820	5820	5820	5820	0
6	20230728	201300	336297750	5820	5820	5820	5820	0
7	20230728	201200	336297750	5820	5820	5820	5820	0
8	20230728	201100	336297750	5820	5820	5820	5820	0
9	20230728	201000	336297750	5820	5820	5820	5820	0
10	20230728	200900	336297750	5820	5820	5820	5820	0
11	20230728	200800	336297750	5820	5820	5820	5820	0
12	20230728	200700	336297750	5820	5820	5820	5820	0
13	20230728	200600	336297750	5820	5820	5820	5820	0
14	20230728	200500	336297750	5820	5820	5820	5820	0
15	20230728	200400	336297750	5820	5820	5820	5820	0
16	20230728	200300	336297750	5820	5820	5820	5820	0
17	20230728	200200	336297750	5820	5820	5820	5820	0
18	20230728	200100	336297750	5820	5820	5820	5820	0
19	20230728	200000	336297750	5820	5820	5820	5820	0
20	20230728	195900	336297750	5820	5820	5820	5820	0
21	20230728	195800	336297750	5820	5820	5820	5820	0
22	20230728	195700	336297750	5820	5820	5820	5820	0
23	20230728	195600	336297750	5820	5820	5820	5820	0
24	20230728	195500	336297750	5820	5820	5820	5820	0
25	20230728	195400	336297750	5820	5820	5820	5820	0
26	20230728	195300	336297750	5820	5820	5820	5820	0
27	20230728	195200	336297750	5820	5820	5820	5820	0
28	20230728	195100	336297750	5820	5820	5820	5820	0
29	20230728	195000	336297750	5820	5820	5820	5820	0
30	20230728	194900	336297750	5820	5820	5820	5820	0
31	20230728	194800	336297750	5820	5820	5820	5820	0
32	20230728	194700	336297750	5820	5820	5820	5820	128
33	20230728	194600	336297750	5820	5820	5820	5820	0
34	20230728	194500	336297750	5820	5820	5820	5820	0
35	20230728	194400	336297750	5820	5820	5820	5820	0
36	20230728	194300	336297750	5820	5820	5820	5820	0
37	20230728	194200	336297750	5820	5820	5820	5820	0
38	20230728	194100	336297750	5820	5820	5820	5820	0
39	20230728	194000	336297750	5820	5820	5820	5820	0
40	20230728	193900	336297750	5820	5820	5820	5820	0
41	20230728	193800	336297750	5820	5820	5820	5820	0
42	20230728	193700	336297750	5820	5820	5820	5820	0
43	20230728	193600	336297750	5820	5820	5820	5820	0
44	20230728	193500	336297750	5820	5820	5820	5820	0
45	20230728	193400	336297750	5820	5820	5820	5820	0
46	20230728	193300	336297750	5820	5820	5820	5820	0
47	20230728	193200	336297750	5820	5820	5820	5820	0
48	20230728	193100	336297750	5820	5820	5820	5820	0
49	20230728	193000	336297750	5820	5820	5820	5820	0
50	20230728	192900	336297750	5820	5820	5820	5820	0
51	20230728	192800	336297750	5820	5820	5820	5820	0
52	20230728	192700	336297750	5820	5820	5820	5820	0
53	20230728	192600	336297750	5820	5820	5820	5820	0
54	20230728	192500	336297750	5820	5820	5820	5820	0
55	20230728	192400	336297750	5820	5820	5820	5820	0
56	20230728	192300	336297750	5820	5820	5820	5820	0
57	20230728	192200	336297750	5820	5820	5820	5820	0
58	20230728	192100	336297750	5820	5820	5820	5820	0
59	20230728	192000	336297750	5820	5820	5820	5820	0
60	20230728	191900	336297750	5820	5820	5820	5820	0
61	20230728	191800	336297750	5820	5820	5820	5820	0
62	20230728	191700	336297750	5820	5820	5820	5820	128
63	20230728	191600	336297750	5820	5820	5820	5820	0
64	20230728	191500	336297750	5820	5820	5820	5820	0
65	20230728	191400	336297750	5820	5820	5820	5820	0
66	20230728	191300	336297750	5820	5820	5820	5820	0
67	20230728	191200	336297750	5820	5820	5820	5820	0
68	20230728	191100	336297750	5820	5820	5820	5820	0
69	20230728	191000	336297750	5820	5820	5820	5820	0
70	20230728	190900	336297750	5820	5820	5820	5820	0
71	20230728	190800	336297750	5820	5820	5820	5820	0
72	20230728	190700	336297750	5820	5820	5820	5820	0
73	20230728	190600	336297750	5820	5820	5820	5820	0
74	20230728	190500	336297750	5820	5820	5820	5820	0
75	20230728	190400	336297750	5820	5820	5820	5820	0
76	20230728	190300	336297750	5820	5820	5820	5820	0
77	20230728	190200	336297750	5820	5820	5820	5820	0
78	20230728	190100	336297750	5820	5820	5820	5820	0
79	20230728	190000	336297750	5820	5820	5820	5820	0
80	20230728	185900	336297750	5820	5820	5820	5820	0
81	20230728	185800	336297750	5820	5820	5820	5820	0
82	20230728	185700	336297750	5820	5820	5820	5820	0
83	20230728	185600	336297750	5820	5820	5820	5820	0
84	20230728	185500	336297750	5820	5820	5820	5820	0
85	20230728	185400	336297750	5820	5820	5820	5820	0
86	20230728	185300	336297750	5820	5820	5820	5820	0
87	20230728	185200	336297750	5820	5820	5820	5820	0
88	20230728	185100	336297750	5820	5820	5820	5820	0
89	20230728	185000	336297750	5820	5820	5820	5820	0
90	20230728	184900	336297750	5820	5820	5820	5820	0
91	20230728	184800	336297750	5820	5820	5820	5820	0
92	20230728	184700	336297750	5820	5820	5820	5820	128
93	20230728	184600	336297750	5820	5820	5820	5820	0
94	20230728	184500	336297750	5820	5820	5820	5820	0
95	20230728	184400	336297750	5820	5820	5820	5820	0
96	20230728	184300	336297750	5820	5820	5820	5820	0
97	20230728	184200	336297750	5820	5820	5820	5820	0
98	20230728	184100	336297750	5820	5820	5820	5820	0
99	20230728	184000	336297750	5820	5820	5820	5820	0
100	20230728	183900	336297750	5820	5820	5820	5820	0
101	20230728	183800	336297750	5820	5820	5820	5820	0
102	20230728	183700	336297750	5820	5820	5820	5820	0
103	20230728	183600	336297750	5820	5820	5820	5820	0
104	20230728	183500	336297750	5820	5820	5820	5820	0
105	20230728	183400	336297750	5820	5820	5820	5820	0
106	20230728	183300	336297750	5820	5820	5820	5820	0
107	20230728	183200	336297750	5820	5820	5820	5820	0
108	20230728	183100	336297750	5820	5820	5820	5820	0
109	20230728	183000	336297750	5820	5820	5820	5820	0
110	20230728	182900	336297750	5820	5820	5820	5820	0
111	20230728	182800	336297750	5820	5820	5820	5820	0
112	20230728	182700	336297750	5820	5820	5820	5820	0
113	20230728	182600	336297750	5820	5820	5820	5820	0
114	20230728	182500	336297750	5820	5820	5820	5820	0
115	20230728	182400	336297750	5820	5820	5820	5820	0
116	20230728	182300	336297750	5820	5820	5820	5820	0
117	20230728	182200	336297750	5820	5820	5820	5820	0
118	20230728	182100	336297750	5820	5820	5820	5820	0
119	20230728	182000	336297750	5820	5820	5820	5820	0
120	20230728	181900	336297750	5820	5820	5820	5820	0
121	20230728	181800	336297750	5820	5820	5820	5820	0
122	20230728	181700	336297750	5820	5820	5820	5820	128
123	20230728	181600	336297750	5820	5820	5820	5820	0
124	20230728	181500	336297750	5820	5820	5820	5820	0
125	20230728	181400	336297750	5820	5820	5820	5820	0
126	20230728	181300	336297750	5820	5820	5820	5820	0
127	20230728	181200	336297750	5820	5820	5820	5820	0
128	20230728	181100	336297750	5820	5820	5820	5820	0
129	20230728	181000	336297750	5820	5820	5820	5820	0
130	20230728	180900	336297750	5820	5820	5820	5820	0
131	20230728	180800	336297750	5820	5820	5820	5820	0
132	20230728	180700	336297750	5820	5820	5820	5820	0
133	20230728	180600	336297750	5820	5820	5820	5820	0
134	20230728	180500	336297750	5820	5820	5820	5820	0
135	20230728	180400	336297750	5820	5820	5820	5820	0
136	20230728	180300	336297750	5820	5820	5820	5820	0
137	20230728	180200	336297750	5820	5820	5820	5820	0
138	20230728	180100	336297750	5820	5820	5820	5820	0
139	20230728	180000	336297750	5820	5820	5820	5820	0
140	20230728	175900	336297750	5820	5820	5820	5820	0
141	20230728	175800	336297750	5820	5820	5820	5820	0
142	20230728	175700	336297750	5820	5820	5820	5820	0
143	20230728	175600	336297750	5820	5820	5820	5820	0
144	20230728	175500	336297750	5820	5820	5820	5820	0
145	20230728	175400	336297750	5820	5820	5820	5820	0
146	20230728	175300	336297750	5820	5820	5820	5820	0
147	20230728	175200	336297750	5820	5820	5820	5820	0
148	20230728	175100	336297750	5820	5820	5820	5820	0
149	20230728	175000	336297750	5820	5820	5820	5820	0
150	20230728	174900	336297750	5820	5820	5820	5820	0
151	20230728	174800	336297750	5820	5820	5820	5820	0
152	20230728	174700	336297750	5820	5820	5820	5820	128
153	20230728	174600	336297750	5820	5820	5820	5820	0
154	20230728	174500	336297750	5820	5820	5820	5820	0
155	20230728	174400	336297750	5820	5820	5820	5820	0
156	20230728	174300	336297750	5820	5820	5820	5820	0
157	20230728	174200	336297750	5820	5820	5820	5820	0
158	20230728	174100	336297750	5820	5820	5820	5820	0
159	20230728	174000	336297750	5820	5820	5820	5820	0
160	20230728	173900	336297750	5820	5820	5820	5820	0
161	20230728	173800	336297750	5820	5820	5820	5820	0
162	20230728	173700	336297750	5820	5820	5820	5820	0
163	20230728	173600	336297750	5820	5820	5820	5820	0
164	20230728	173500	336297750	5820	5820	5820	5820	0
165	20230728	173400	336297750	5820	5820	5820	5820	0
166	20230728	173300	336297750	5820	5820	5820	5820	0
167	20230728	173200	336297750	5820	5820	5820	5820	0
168	20230728	173100	336297750	5820	5820	5820	5820	0
169	20230728	173000	336297750	5820	5820	5820	5820	0
170	20230728	172900	336297750	5820	5820	5820	5820	0
171	20230728	172800	336297750	5820	5820	5820	5820	0
172	20230728	172700	336297750	5820	5820	5820	5820	0
173	20230728	172600	336297750	5820	5820	5820	5820	0
174	20230728	172500	336297750	5820	5820	5820	5820	0
175	20230728	172400	336297750	5820	5820	5820	5820	0
176	20230728	172300	336297750	5820	5820	5820	5820	0
177	20230728	172200	336297750	5820	5820	5820	5820	0
178	20230728	172100	336297750	5820	5820	5820	5820	0
179	20230728	172000	336297750	5820	5820	5820	5820	0
180	20230728	171900	336297750	5820	5820	5820	5820	0
181	20230728	171800	336297750	5820	5820	5820	5820	0
182	20230728	171700	336297750	5820	5820	5820	5820	128
183	20230728	171600	336297750	5820	5820	5820	5820	0
184	20230728	171500	336297750	5820	5820	5820	5820	0
185	20230728	171400	336297750	5820	5820	5820	5820	0
186	20230728	171300	336297750	5820	5820	5820	5820	0
187	20230728	171200	336297750	5820	5820	5820	5820	0
188	20230728	171100	336297750	5820	5820	5820	5820	0
189	20230728	171000	336297750	5820	5820	5820	5820	0
190	20230728	170900	336297750	5820	5820	5820	5820	0
191	20230728	170800	336297750	5820	5820	5820	5820	0
192	20230728	170700	336297750	5820	5820	5820	5820	0
193	20230728	170600	336297750	5820	5820	5820	5820	0
194	20230728	170500	336297750	5820	5820	5820	5820	0
195	20230728	170400	336297750	5820	5820	5820	5820	0
196	20230728	170300	336297750	5820	5820	5820	5820	0
197	20230728	170200	336297750	5820	5820	5820	5820	0
198	20230728	170100	336297750	5820	5820	5820	5820	0
199	20230728	170000	336297750	5820	5820	5820	5820	0
200	20230728	165900	336297750	5820	5820	5820	5820	0
201	20230728	165800	336297750	5820	5820	5820	5820	0
202	20230728	165700	336297750	5820	5820	5820	5820	0
203	20230728	165600	336297750	5820	5820	5820	5820	0
204	20230728	165500	336297750	5820	5820	5820	5820	0
205	20230728	165400	336297750	5820	5820	5820	5820	0
206	20230728	165300	336297750	5820	5820	5820	5820	0
207	20230728	165200	336297750	5820	5820	5820	5820	0
208	20230728	165100	336297750	5820	5820	5820	5820	0
209	20230728	165000	336297750	5820	5820	5820	5820	0
210	20230728	164900	336297750	5820	5820	5820	5820	0
211	20230728	164800	336297750	5820	5820	5820	5820	0
212	20230728	164700	336297750	5820	5820	5820	5820	128
213	20230728	164600	336297750	5820	5820	5820	5820	0
214	20230728	164500	336297750	5820	5820	5820	5820	0
215	20230728	164400	336297750	5820	5820	5820	5820	0
216	20230728	164300	336297750	5820	5820	5820	5820	0
217	20230728	164200	336297750	5820	5820	5820	5820	0
218	20230728	164100	336297750	5820	5820	5820	5820	0
219	20230728	164000	336297750	5820	5820	5820	5820	0
220	20230728	163900	336297750	5820	5820	5820	5820	0
221	20230728	163800	336297750	5820	5820	5820	5820	0
222	20230728	163700	336297750	5820	5820	5820	5820	0
223	20230728	163600	336297750	5820	5820	5820	5820	0
224	20230728	163500	336297750	5820	5820	5820	5820	0
225	20230728	163400	336297750	5820	5820	5820	5820	0
226	20230728	163300	336297750	5820	5820	5820	5820	0
227	20230728	163200	336297750	5820	5820	5820	5820	0
228	20230728	163100	336297750	5820	5820	5820	5820	0
229	20230728	163000	336297750	5820	5820	5820	5820	0
230	20230728	162900	336297750	5820	5820	5820	5820	0
231	20230728	162800	336297750	5820	5820	5820	5820	0
232	20230728	162700	336297750	5820	5820	5820	5820	0
233	20230728	162600	336297750	5820	5820	5820	5820	0
234	20230728	162500	336297750	5820	5820	5820	5820	0
235	20230728	162400	336297750	5820	5820	5820	5820	0
236	20230728	162300	336297750	5820	5820	5820	5820	0
237	20230728	162200	336297750	5820	5820	5820	5820	0
238	20230728	162100	336297750	5820	5820	5820	5820	0
239	20230728	162000	336297750	5820	5820	5820	5820	0
240	20230728	161900	336297750	5820	5820	5820	5820	0
241	20230728	161800	336297750	5820	5820	5820	5820	0
242	20230728	161700	336297750	5820	5820	5820	5820	128
243	20230728	161600	336297750	5820	5820	5820	5820	0
244	20230728	161500	336297750	5820	5820	5820	5820	0
245	20230728	161400	336297750	5820	5820	5820	5820	0
246	20230728	161300	336297750	5820	5820	5820	5820	0
247	20230728	161200	336297750	5820	5820	5820	5820	0
248	20230728	161100	336297750	5820	5820	5820	5820	0
249	20230728	161000	336297750	5820	5820	5820	5820	0
250	20230728	160900	336297750	5820	5820	5820	5820	0
251	20230728	160800	336297750	5820	5820	5820	5820	0
252	20230728	160700	336297750	5820	5820	5820	5820	0
253	20230728	160600	336297750	5820	5820	5820	5820	0
254	20230728	160500	336297750	5820	5820	5820	5820	0
255	20230728	160400	336297750	5820	5820	5820	5820	0
256	20230728	160300	336297750	5820	5820	5820	5820	0
257	20230728	160200	336297750	5820	5820	5820	5820	0
258	20230728	160100	336297750	5820	5820	5820	5820	0
259	20230728	160000	336297750	5820	5820	5820	5820	0
260	20230728	155900	336297750	5820	5820	5820	5820	0
261	20230728	155800	336297750	5820	5820	5820	5820	0
262	20230728	155700	336297750	5820	5820	5820	5820	0
263	20230728	155600	336297750	5820	5820	5820	5820	0
264	20230728	155500	336297750	5820	5820	5820	5820	0
265	20230728	155400	336297750	5820	5820	5820	5820	0
266	20230728	155300	336297750	5820	5820	5820	5820	0
267	20230728	155200	336297750	5820	5820	5820	5820	0
268	20230728	155100	336297750	5820	5820	5820	5820	0
269	20230728	155000	336297750	5820	5820	5820	5820	0
270	20230728	154900	336297750	5820	5820	5820	5820	0
271	20230728	154800	336297750	5820	5820	5820	5820	0
272	20230728	154700	336297750	5820	5820	5820	5820	128
273	20230728	154600	336297750	5820	5820	5820	5820	0
274	20230728	154500	336297750	5820	5820	5820	5820	0
275	20230728	154400	336297750	5820	5820	5820	5820	0
276	20230728	154300	336297750	5820	5820	5820	5820	0
277	20230728	154200	336297750	5820	5820	5820	5820	0
278	20230728	154100	336297750	5820	5820	5820	5820	0
279	20230728	154000	336297750	5820	5820	5820	5820	0
280	20230728	153900	336297750	5820	5820	5820	5820	0
281	20230728	153800	336297750	5820	5820	5820	5820	0
282	20230728	153700	336297750	5820	5820	5820	5820	0
283	20230728	153600	336297750	5820	5820	5820	5820	0
284	20230728	153500	336297750	5820	5820	5820	5820	0
285	20230728	153400	336297750	5820	5820	5820	5820	0
286	20230728	153300	336297750	5820	5820	5820	5820	0
287	20230728	153200	336297750	5820	5820	5820	5820	0
288	20230728	153100	336297750	5820	5820	5820	5820	0
289	20230728	153000	336297750	5820	5820	5820	5820	128
290	20230728	152900	335552790	5820	5820	5820	5820	0
291	20230728	152800	335552790	5820	5820	5820	5820	0
292	20230728	152700	335552790	5820	5820	5820	5820	0
293	20230728	152600	335552790	5820	5820	5820	5820	0
294	20230728	152500	335552790	5820	5820	5820	5820	0
295	20230728	152400	335552790	5820	5820	5820	5820	0
296	20230728	152300	335552790	5820	5820	5820	5820	0
297	20230728	152200	335552790	5820	5820	5820	5820	0
298	20230728	152100	335552790	5820	5820	5820	5820	0
299	20230728	152000	335552790	5820	5820	5820	5820	0
300	20230728	151900	335552790	5820	5820	5820	5820	50
301	20230728	151800	335261790	5820	5820	5820	5820	10
302	20230728	151700	335203590	5820	5820	5820	5820	0
303	20230728	151600	335203590	5820	5820	5820	5820	0
304	20230728	151500	335203590	5820	5820	5820	5820	0
305	20230728	151400	335203590	5820	5820	5820	5820	1
306	20230728	151300	335197770	5810	5810	5810	5810	27
307	20230728	151200	335040900	5830	5830	5830	5830	0
308	20230728	151100	335040900	5830	5830	5830	5830	0
309	20230728	151000	335040900	5830	5830	5830	5830	0
310	20230728	150900	335040900	5830	5830	5830	5830	0
311	20230728	150800	335040900	5830	5830	5830	5830	0
312	20230728	150700	335040900	5830	5830	5830	5830	1
313	20230728	150600	335035070	5810	5810	5810	5810	143
314	20230728	150500	334204240	5800	5800	5800	5800	0
315	20230728	150400	334204240	5800	5800	5800	5800	0
316	20230728	150300	334204240	5800	5800	5800	5800	49
317	20230728	150200	333920040	5800	5800	5800	5800	0
318	20230728	150100	333920040	5800	5800	5800	5800	200
319	20230728	150000	332760040	5810	5810	5810	5810	1
320	20230728	145900	332754230	5810	5800	5810	5800	54
321	20230728	145800	332441020	5800	5800	5800	5800	327
322	20230728	145700	330544420	5830	5830	5830	5830	0
323	20230728	145600	330544420	5830	5830	5830	5830	0
324	20230728	145500	330544420	5830	5830	5830	5830	0
325	20230728	145400	330544420	5830	5830	5830	5830	0
326	20230728	145300	330544420	5830	5830	5830	5830	0
327	20230728	145200	330544420	5830	5830	5830	5830	0
328	20230728	145100	330544420	5830	5830	5830	5830	0
329	20230728	145000	330544420	5830	5830	5830	5830	0
330	20230728	144900	330544420	5830	5830	5830	5830	0
331	20230728	144800	330544420	5830	5830	5830	5830	0
332	20230728	144700	330544420	5830	5830	5830	5830	0
333	20230728	144600	330544420	5830	5830	5830	5830	0
334	20230728	144500	330544420	5830	5830	5830	5830	0
335	20230728	144400	330544420	5830	5830	5830	5830	0
336	20230728	144300	330544420	5830	5830	5830	5830	0
337	20230728	144200	330544420	5830	5830	5830	5830	0
338	20230728	144100	330544420	5830	5830	5830	5830	0
339	20230728	144000	330544420	5830	5830	5830	5830	0
340	20230728	143900	330544420	5830	5830	5830	5830	0
341	20230728	143800	330544420	5830	5830	5830	5830	1
342	20230728	143700	330538590	5810	5810	5810	5810	275
343	20230728	143600	328940840	5830	5830	5830	5830	0
344	20230728	143500	328940840	5830	5830	5830	5830	0
345	20230728	143400	328940840	5830	5830	5830	5830	0
346	20230728	143300	328940840	5830	5830	5830	5830	0
347	20230728	143200	328940840	5830	5830	5830	5830	0
348	20230728	143100	328940840	5830	5830	5830	5830	0
349	20230728	143000	328940840	5830	5830	5830	5830	0
350	20230728	142900	328940840	5830	5830	5830	5830	0
351	20230728	142800	328940840	5830	5830	5830	5830	0
352	20230728	142700	328940840	5830	5830	5830	5830	0
353	20230728	142600	328940840	5830	5820	5830	5820	52
354	20230728	142500	328638190	5830	5830	5830	5830	6
355	20230728	142400	328603210	5820	5820	5820	5820	0
356	20230728	142300	328603210	5820	5820	5820	5820	0
357	20230728	142200	328603210	5820	5820	5820	5820	0
358	20230728	142100	328603210	5820	5820	5820	5820	0
359	20230728	142000	328603210	5820	5820	5820	5820	0
360	20230728	141900	328603210	5820	5820	5820	5820	0
361	20230728	141800	328603210	5820	5820	5820	5820	0
362	20230728	141700	328603210	5820	5810	5820	5810	2
363	20230728	141600	328591580	5820	5820	5820	5820	100
364	20230728	141500	328009580	5820	5820	5820	5820	0
365	20230728	141400	328009580	5820	5820	5820	5820	0
366	20230728	141300	328009580	5820	5820	5820	5820	0
367	20230728	141200	328009580	5820	5820	5820	5820	0
368	20230728	141100	328009580	5820	5820	5820	5820	1
369	20230728	141000	328003760	5790	5790	5790	5790	871
370	20230728	140900	322960670	5790	5790	5790	5790	1077
371	20230728	140800	316724840	5800	5800	5800	5800	0
372	20230728	140700	316724840	5800	5800	5800	5800	0
373	20230728	140600	316724840	5800	5800	5800	5800	0
374	20230728	140500	316724840	5800	5800	5800	5800	0
375	20230728	140400	316724840	5800	5800	5800	5800	0
376	20230728	140300	316724840	5800	5800	5800	5800	0
377	20230728	140200	316724840	5800	5800	5800	5800	0
378	20230728	140100	316724840	5800	5800	5800	5800	188
379	20230728	140000	315634440	5800	5800	5800	5800	513
380	20230728	135900	312659040	5800	5800	5800	5800	0
381	20230728	135800	312659040	5800	5800	5800	5800	0
382	20230728	135700	312659040	5800	5800	5800	5800	0
383	20230728	135600	312659040	5800	5800	5800	5800	100
384	20230728	135500	312079040	5800	5800	5800	5800	6
385	20230728	135400	312044240	5800	5800	5800	5800	0
386	20230728	135300	312044240	5800	5800	5800	5800	0
387	20230728	135200	312044240	5800	5800	5800	5800	580
388	20230728	135100	308680240	5820	5820	5820	5820	0
389	20230728	135000	308680240	5820	5820	5820	5820	0
390	20230728	134900	308680240	5820	5830	5830	5820	2
391	20230728	134800	308668590	5830	5830	5830	5830	1
392	20230728	134700	308662760	5830	5830	5830	5830	0
393	20230728	134600	308662760	5830	5830	5830	5830	0
394	20230728	134500	308662760	5830	5830	5830	5830	1
395	20230728	134400	308656930	5830	5830	5830	5830	0
396	20230728	134300	308656930	5830	5830	5830	5830	0
397	20230728	134200	308656930	5830	5830	5830	5830	0
398	20230728	134100	308656930	5830	5830	5830	5830	0
399	20230728	134000	308656930	5830	5830	5830	5830	1
400	20230728	133900	308651100	5800	5800	5800	5800	0
401	20230728	133800	308651100	5800	5800	5800	5800	5
402	20230728	133700	308622100	5830	5830	5830	5830	0
403	20230728	133600	308622100	5830	5830	5830	5830	0
404	20230728	133500	308622100	5830	5830	5830	5830	1
405	20230728	133400	308616270	5830	5830	5830	5830	0
406	20230728	133300	308616270	5830	5830	5830	5830	0
407	20230728	133200	308616270	5830	5830	5830	5830	0
408	20230728	133100	308616270	5830	5830	5830	5830	0
409	20230728	133000	308616270	5830	5830	5830	5830	0
410	20230728	132900	308616270	5830	5830	5830	5830	0
411	20230728	132800	308616270	5830	5830	5830	5830	0
412	20230728	132700	308616270	5830	5830	5830	5830	0
413	20230728	132600	308616270	5830	5830	5830	5830	9
414	20230728	132500	308563800	5830	5830	5830	5830	3
415	20230728	132400	308546310	5830	5830	5830	5830	0
416	20230728	132300	308546310	5830	5800	5830	5800	1508
417	20230728	132200	299799880	5800	5800	5800	5800	123
418	20230728	132100	299086480	5800	5800	5800	5800	0
419	20230728	132000	299086480	5800	5800	5800	5800	337
420	20230728	131900	297131880	5810	5810	5810	5810	0
421	20230728	131800	297131880	5810	5810	5810	5810	0
422	20230728	131700	297131880	5810	5810	5810	5810	1
423	20230728	131600	297126070	5810	5810	5810	5810	10
424	20230728	131500	297067970	5810	5810	5810	5810	190
425	20230728	131400	295964070	5820	5820	5820	5820	129
426	20230728	131300	295213290	5820	5820	5820	5820	57
427	20230728	131200	294881550	5830	5830	5830	5830	0
428	20230728	131100	294881550	5830	5830	5830	5830	0
429	20230728	131000	294881550	5830	5830	5830	5830	0
430	20230728	130900	294881550	5830	5830	5830	5830	0
431	20230728	130800	294881550	5830	5830	5830	5830	130
432	20230728	130700	294123650	5820	5820	5820	5820	20
433	20230728	130600	294007250	5820	5820	5820	5820	0
434	20230728	130500	294007250	5820	5820	5820	5820	14
435	20230728	130400	293925770	5820	5830	5830	5820	101
436	20230728	130300	293337940	5820	5820	5820	5820	100
437	20230728	130200	292755940	5830	5830	5830	5830	0
438	20230728	130100	292755940	5830	5830	5830	5830	0
439	20230728	130000	292755940	5830	5820	5830	5820	1112
440	20230728	125900	286284080	5830	5830	5830	5830	0
441	20230728	125800	286284080	5830	5830	5830	5830	10
442	20230728	125700	286225780	5830	5830	5830	5830	0
443	20230728	125600	286225780	5830	5830	5830	5830	0
444	20230728	125500	286225780	5830	5830	5830	5830	0
445	20230728	125400	286225780	5830	5830	5830	5830	0
446	20230728	125300	286225780	5830	5830	5830	5830	34
447	20230728	125200	286027560	5830	5830	5830	5830	88
448	20230728	125100	285514520	5830	5830	5830	5830	0
449	20230728	125000	285514520	5830	5830	5830	5830	0
450	20230728	124900	285514520	5830	5830	5830	5830	0
451	20230728	124800	285514520	5830	5830	5830	5830	0
452	20230728	124700	285514520	5830	5820	5830	5820	246
453	20230728	124600	284082790	5820	5820	5820	5820	0
454	20230728	124500	284082790	5820	5820	5820	5820	10
455	20230728	124400	284024590	5820	5820	5820	5820	0
456	20230728	124300	284024590	5820	5820	5820	5820	1
457	20230728	124200	284018770	5810	5810	5810	5810	1084
458	20230728	124100	277720730	5800	5800	5800	5800	0
459	20230728	124000	277720730	5800	5800	5800	5800	101
460	20230728	123900	277134930	5810	5790	5810	5790	35
461	20230728	123800	276932260	5800	5800	5800	5800	1240
462	20230728	123700	269740260	5800	5800	5800	5800	0
463	20230728	123600	269740260	5800	5800	5800	5800	0
464	20230728	123500	269740260	5800	5800	5800	5800	0
465	20230728	123400	269740260	5800	5800	5800	5800	0
466	20230728	123300	269740260	5800	5800	5800	5800	0
467	20230728	123200	269740260	5800	5800	5800	5800	0
468	20230728	123100	269740260	5800	5800	5800	5800	0
469	20230728	123000	269740260	5800	5800	5800	5800	0
470	20230728	122900	269740260	5800	5800	5800	5800	0
471	20230728	122800	269740260	5800	5800	5800	5800	0
472	20230728	122700	269740260	5800	5800	5800	5800	100
473	20230728	122600	269160260	5800	5800	5800	5800	1
474	20230728	122500	269154460	5790	5790	5790	5790	1
475	20230728	122400	269148670	5780	5780	5780	5780	1
476	20230728	122300	269142890	5800	5800	5800	5800	0
477	20230728	122200	269142890	5800	5800	5800	5800	0
478	20230728	122100	269142890	5800	5800	5800	5800	0
479	20230728	122000	269142890	5800	5800	5800	5800	11
480	20230728	121900	269079090	5800	5800	5800	5800	0
481	20230728	121800	269079090	5800	5790	5800	5790	260
482	20230728	121700	267572050	5790	5790	5790	5790	1
483	20230728	121600	267566260	5790	5790	5790	5790	10
484	20230728	121500	267508360	5790	5790	5790	5790	0
485	20230728	121400	267508360	5790	5790	5790	5790	0
486	20230728	121300	267508360	5790	5790	5790	5790	0
487	20230728	121200	267508360	5790	5790	5790	5790	0
488	20230728	121100	267508360	5790	5790	5790	5790	0
489	20230728	121000	267508360	5790	5790	5790	5790	0
490	20230728	120900	267508360	5790	5790	5790	5790	0
491	20230728	120800	267508360	5790	5790	5790	5790	0
492	20230728	120700	267508360	5790	5790	5790	5790	0
493	20230728	120600	267508360	5790	5790	5790	5790	1
494	20230728	120500	267502570	5790	5790	5790	5790	6
495	20230728	120400	267467830	5790	5790	5790	5790	0
496	20230728	120300	267467830	5790	5790	5790	5790	0
497	20230728	120200	267467830	5790	5790	5790	5790	0
498	20230728	120100	267467830	5790	5790	5790	5790	0
499	20230728	120000	267467830	5790	5790	5790	5790	0
500	20230728	115900	267467830	5790	5790	5790	5790	0
501	20230728	115800	267467830	5790	5790	5790	5790	0
502	20230728	115700	267467830	5790	5790	5790	5790	0
503	20230728	115600	267467830	5790	5790	5790	5790	0
504	20230728	115500	267467830	5790	5790	5790	5790	0
505	20230728	115400	267467830	5790	5790	5790	5790	0
506	20230728	115300	267467830	5790	5790	5790	5790	0
507	20230728	115200	267467830	5790	5790	5790	5790	0
508	20230728	115100	267467830	5790	5790	5790	5790	0
509	20230728	115000	267467830	5790	5790	5790	5790	0
510	20230728	114900	267467830	5790	5790	5790	5790	0
511	20230728	114800	267467830	5790	5790	5790	5790	0
512	20230728	114700	267467830	5790	5790	5790	5790	20
513	20230728	114600	267352030	5790	5790	5790	5790	0
514	20230728	114500	267352030	5790	5790	5790	5790	0
515	20230728	114400	267352030	5790	5790	5790	5790	0
516	20230728	114300	267352030	5790	5790	5790	5790	0
517	20230728	114200	267352030	5790	5780	5790	5780	155
518	20230728	114100	266456120	5780	5780	5780	5780	0
519	20230728	114000	266456120	5780	5780	5780	5780	1
520	20230728	113900	266450340	5780	5780	5780	5780	0
521	20230728	113800	266450340	5780	5780	5780	5780	0
522	20230728	113700	266450340	5780	5780	5780	5780	0
523	20230728	113600	266450340	5780	5780	5780	5780	0
524	20230728	113500	266450340	5780	5760	5780	5760	501
525	20230728	113400	263564560	5780	5780	5780	5780	1
526	20230728	113300	263558780	5780	5780	5780	5780	0
527	20230728	113200	263558780	5780	5780	5780	5780	0
528	20230728	113100	263558780	5780	5780	5780	5780	0
529	20230728	113000	263558780	5780	5780	5780	5780	1
530	20230728	112900	263553000	5780	5780	5780	5780	0
531	20230728	112800	263553000	5780	5780	5780	5780	0
532	20230728	112700	263553000	5780	5780	5780	5780	0
533	20230728	112600	263553000	5780	5780	5780	5780	0
534	20230728	112500	263553000	5780	5780	5780	5780	0
535	20230728	112400	263553000	5780	5780	5780	5780	0
536	20230728	112300	263553000	5780	5780	5780	5780	0
537	20230728	112200	263553000	5780	5780	5780	5780	0
538	20230728	112100	263553000	5780	5750	5780	5750	551
539	20230728	112000	260384720	5780	5780	5780	5780	0
540	20230728	111900	260384720	5780	5780	5780	5780	0
541	20230728	111800	260384720	5780	5780	5780	5780	0
542	20230728	111700	260384720	5780	5780	5780	5780	1
543	20230728	111600	260378940	5760	5770	5770	5760	1214
544	20230728	111500	253383970	5780	5780	5780	5780	0
545	20230728	111400	253383970	5780	5780	5780	5780	0
546	20230728	111300	253383970	5780	5780	5780	5780	0
547	20230728	111200	253383970	5780	5780	5780	5780	0
548	20230728	111100	253383970	5780	5770	5780	5770	78
549	20230728	111000	252933900	5770	5770	5770	5770	0
550	20230728	110900	252933900	5770	5770	5770	5770	50
551	20230728	110800	252645400	5770	5770	5770	5770	100
552	20230728	110700	252068400	5780	5780	5780	5780	0
553	20230728	110600	252068400	5780	5780	5780	5780	0
554	20230728	110500	252068400	5780	5780	5780	5780	0
555	20230728	110400	252068400	5780	5780	5780	5780	0
556	20230728	110300	252068400	5780	5780	5780	5780	0
557	20230728	110200	252068400	5780	5780	5780	5780	1
558	20230728	110100	252062620	5780	5780	5780	5780	0
559	20230728	110000	252062620	5780	5780	5780	5780	0
560	20230728	105900	252062620	5780	5780	5780	5780	0
561	20230728	105800	252062620	5780	5780	5780	5780	1
562	20230728	105700	252056840	5760	5760	5760	5760	606
563	20230728	105600	248566280	5760	5760	5760	5760	71
564	20230728	105500	248157320	5760	5760	5760	5760	0
565	20230728	105400	248157320	5760	5750	5760	5750	74
566	20230728	105300	247731810	5750	5770	5770	5750	89
567	20230728	105200	247219060	5780	5780	5780	5780	1
568	20230728	105100	247213280	5750	5770	5790	5750	2021
569	20230728	105000	235585450	5770	5800	5800	5770	111
570	20230728	104900	234944420	5800	5800	5800	5800	10
571	20230728	104800	234886420	5800	5800	5800	5800	0
572	20230728	104700	234886420	5800	5800	5800	5800	17
573	20230728	104600	234787820	5800	5800	5800	5800	1
574	20230728	104500	234782020	5800	5790	5800	5790	54
575	20230728	104400	234469350	5790	5790	5790	5790	0
576	20230728	104300	234469350	5790	5790	5790	5790	1
577	20230728	104200	234463560	5790	5780	5790	5780	71
578	20230728	104100	234053170	5780	5780	5780	5780	11
579	20230728	104000	233989590	5760	5760	5760	5760	15
580	20230728	103900	233903190	5780	5770	5780	5770	27
581	20230728	103800	233747390	5770	5770	5770	5770	124
582	20230728	103700	233031910	5780	5780	5780	5780	16
583	20230728	103600	232939430	5780	5730	5780	5730	1879
584	20230728	103500	222123790	5730	5730	5740	5720	2739
585	20230728	103400	206432520	5750	5770	5770	5730	1562
586	20230728	103300	197447870	5790	5790	5800	5790	7
587	20230728	103200	197407330	5800	5820	5820	5770	3129
588	20230728	103100	179284860	5850	5830	5880	5810	5517
589	20230728	103000	147081200	5830	5890	5900	5830	841
590	20230728	102900	142152410	5890	6070	6070	5890	6156
591	20230728	102800	105183940	6070	6070	6070	6070	0
592	20230728	102700	105183940	6070	5730	6070	5730	7262
593	20230728	102600	62884410	5730	5730	5730	5730	0
594	20230728	102500	62884410	5730	5730	5730	5730	1
595	20230728	102400	62878680	5730	5730	5730	5730	0
596	20230728	102300	62878680	5730	5730	5730	5730	1
597	20230728	102200	62872950	5720	5720	5730	5720	211
598	20230728	102100	61666020	5740	5740	5740	5740	0
599	20230728	102000	61666020	5740	5740	5740	5740	0
600	20230728	101900	61666020	5740	5740	5740	5740	0
601	20230728	101800	61666020	5740	5740	5740	5740	0
602	20230728	101700	61666020	5740	5740	5740	5740	0
603	20230728	101600	61666020	5740	5730	5740	5730	560
604	20230728	101500	58457210	5720	5720	5720	5720	203
605	20230728	101400	57296050	5730	5730	5730	5730	0
606	20230728	101300	57296050	5730	5730	5730	5730	20
607	20230728	101200	57181450	5730	5730	5730	5710	166
608	20230728	101100	56233550	5720	5710	5720	5710	398
609	20230728	101000	53958040	5720	5720	5720	5720	0
610	20230728	100900	53958040	5720	5720	5720	5720	0
611	20230728	100800	53958040	5720	5720	5720	5720	0
612	20230728	100700	53958040	5720	5720	5720	5720	0
613	20230728	100600	53958040	5720	5720	5720	5720	0
614	20230728	100500	53958040	5720	5720	5720	5720	0
615	20230728	100400	53958040	5720	5720	5720	5720	0
616	20230728	100300	53958040	5720	5720	5720	5720	0
617	20230728	100200	53958040	5720	5720	5720	5720	0
618	20230728	100100	53958040	5720	5720	5720	5720	0
619	20230728	100000	53958040	5720	5720	5720	5720	17
620	20230728	095900	53860800	5720	5720	5720	5720	0
621	20230728	095800	53860800	5720	5730	5730	5720	20
622	20230728	095700	53746390	5720	5710	5720	5710	68
623	20230728	095600	53357920	5710	5710	5710	5710	0
624	20230728	095500	53357920	5710	5710	5710	5710	0
625	20230728	095400	53357920	5710	5710	5710	5710	0
626	20230728	095300	53357920	5710	5710	5710	5710	70
627	20230728	095200	52958220	5710	5710	5710	5710	0
628	20230728	095100	52958220	5710	5710	5710	5710	0
629	20230728	095000	52958220	5710	5700	5710	5700	12
630	20230728	094900	52889810	5700	5700	5700	5700	89
631	20230728	094800	52382510	5710	5710	5710	5710	89
632	20230728	094700	51874320	5710	5710	5710	5710	0
633	20230728	094600	51874320	5710	5710	5710	5710	0
634	20230728	094500	51874320	5710	5710	5710	5710	0
635	20230728	094400	51874320	5710	5690	5710	5690	144
636	20230728	094300	51054940	5710	5710	5710	5710	0
637	20230728	094200	51054940	5710	5710	5710	5710	1
638	20230728	094100	51049230	5700	5710	5710	5700	153
639	20230728	094000	50177100	5710	5710	5710	5710	108
640	20230728	093900	49560420	5710	5710	5710	5710	0
641	20230728	093800	49560420	5710	5710	5710	5710	0
642	20230728	093700	49560420	5710	5710	5710	5710	0
643	20230728	093600	49560420	5710	5710	5710	5710	0
644	20230728	093500	49560420	5710	5710	5710	5710	1
645	20230728	093400	49554710	5700	5700	5700	5700	0
646	20230728	093300	49554710	5700	5700	5710	5700	178
647	20230728	093200	48540100	5710	5710	5710	5710	0
648	20230728	093100	48540100	5710	5710	5710	5710	177
649	20230728	093000	47529430	5710	5710	5710	5710	0
650	20230728	092900	47529430	5710	5710	5710	5710	1
651	20230728	092800	47523720	5710	5710	5710	5710	0
652	20230728	092700	47523720	5710	5710	5710	5710	1
653	20230728	092600	47518010	5710	5710	5710	5710	0
654	20230728	092500	47518010	5710	5720	5720	5710	116
655	20230728	092400	46855580	5720	5720	5720	5720	1238
656	20230728	092300	39774220	5720	5730	5730	5720	1335
657	20230728	092200	32135020	5720	5710	5730	5710	493
658	20230728	092100	29315200	5700	5700	5700	5700	298
659	20230728	092000	27616600	5700	5700	5700	5700	0
660	20230728	091900	27616600	5700	5700	5700	5700	0
661	20230728	091800	27616600	5700	5700	5700	5700	0
662	20230728	091700	27616600	5700	5700	5700	5700	0
663	20230728	091600	27616600	5700	5700	5700	5700	0
664	20230728	091500	27616600	5700	5700	5700	5700	0
665	20230728	091400	27616600	5700	5700	5700	5700	0
666	20230728	091300	27616600	5700	5700	5700	5700	0
667	20230728	091200	27616600	5700	5700	5700	5700	0
668	20230728	091100	27616600	5700	5690	5700	5690	4
669	20230728	091000	27593830	5690	5690	5690	5690	18
670	20230728	090900	27491410	5700	5690	5700	5690	355
671	20230728	090800	25468730	5690	5690	5690	5690	18
672	20230728	090700	25366310	5690	5690	5730	5690	194
673	20230728	090600	24258160	5690	5660	5690	5660	39
674	20230728	090500	24037330	5650	5620	5650	5620	878
675	20230728	090400	19098120	5600	5600	5600	5600	100
676	20230728	090300	18538120	5600	5610	5610	5600	693
677	20230728	090200	14655570	5620	5620	5620	5620	0
678	20230728	090100	14655570	5620	5620	5620	5620	71
679	20230728	090000	14256550	5640	5600	5640	5600	2544