KissMeData/251370/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	202300	104798200	12090	12090	12090	12090	250
3	20230728	202200	104798200	12090	12090	12090	12090	0
4	20230728	202100	104798200	12090	12090	12090	12090	0
5	20230728	202000	104798200	12090	12090	12090	12090	0
6	20230728	201900	104798200	12090	12090	12090	12090	0
7	20230728	201800	104798200	12090	12090	12090	12090	0
8	20230728	201700	104798200	12090	12090	12090	12090	0
9	20230728	201600	104798200	12090	12090	12090	12090	0
10	20230728	201500	104798200	12090	12090	12090	12090	0
11	20230728	201400	104798200	12090	12090	12090	12090	0
12	20230728	201300	104798200	12090	12090	12090	12090	0
13	20230728	201200	104798200	12090	12090	12090	12090	0
14	20230728	201100	104798200	12090	12090	12090	12090	0
15	20230728	201000	104798200	12090	12090	12090	12090	0
16	20230728	200900	104798200	12090	12090	12090	12090	0
17	20230728	200800	104798200	12090	12090	12090	12090	0
18	20230728	200700	104798200	12090	12090	12090	12090	0
19	20230728	200600	104798200	12090	12090	12090	12090	0
20	20230728	200500	104798200	12090	12090	12090	12090	0
21	20230728	200400	104798200	12090	12090	12090	12090	0
22	20230728	200300	104798200	12090	12090	12090	12090	0
23	20230728	200200	104798200	12090	12090	12090	12090	0
24	20230728	200100	104798200	12090	12090	12090	12090	0
25	20230728	200000	104798200	12090	12090	12090	12090	0
26	20230728	195900	104798200	12090	12090	12090	12090	0
27	20230728	195800	104798200	12090	12090	12090	12090	0
28	20230728	195700	104798200	12090	12090	12090	12090	0
29	20230728	195600	104798200	12090	12090	12090	12090	0
30	20230728	195500	104798200	12090	12090	12090	12090	0
31	20230728	195400	104798200	12090	12090	12090	12090	0
32	20230728	195300	104798200	12090	12090	12090	12090	250
33	20230728	195200	104798200	12090	12090	12090	12090	0
34	20230728	195100	104798200	12090	12090	12090	12090	0
35	20230728	195000	104798200	12090	12090	12090	12090	0
36	20230728	194900	104798200	12090	12090	12090	12090	0
37	20230728	194800	104798200	12090	12090	12090	12090	0
38	20230728	194700	104798200	12090	12090	12090	12090	0
39	20230728	194600	104798200	12090	12090	12090	12090	0
40	20230728	194500	104798200	12090	12090	12090	12090	0
41	20230728	194400	104798200	12090	12090	12090	12090	0
42	20230728	194300	104798200	12090	12090	12090	12090	0
43	20230728	194200	104798200	12090	12090	12090	12090	0
44	20230728	194100	104798200	12090	12090	12090	12090	0
45	20230728	194000	104798200	12090	12090	12090	12090	0
46	20230728	193900	104798200	12090	12090	12090	12090	0
47	20230728	193800	104798200	12090	12090	12090	12090	0
48	20230728	193700	104798200	12090	12090	12090	12090	0
49	20230728	193600	104798200	12090	12090	12090	12090	0
50	20230728	193500	104798200	12090	12090	12090	12090	0
51	20230728	193400	104798200	12090	12090	12090	12090	0
52	20230728	193300	104798200	12090	12090	12090	12090	0
53	20230728	193200	104798200	12090	12090	12090	12090	0
54	20230728	193100	104798200	12090	12090	12090	12090	0
55	20230728	193000	104798200	12090	12090	12090	12090	0
56	20230728	192900	104798200	12090	12090	12090	12090	0
57	20230728	192800	104798200	12090	12090	12090	12090	0
58	20230728	192700	104798200	12090	12090	12090	12090	0
59	20230728	192600	104798200	12090	12090	12090	12090	0
60	20230728	192500	104798200	12090	12090	12090	12090	0
61	20230728	192400	104798200	12090	12090	12090	12090	0
62	20230728	192300	104798200	12090	12090	12090	12090	250
63	20230728	192200	104798200	12090	12090	12090	12090	0
64	20230728	192100	104798200	12090	12090	12090	12090	0
65	20230728	192000	104798200	12090	12090	12090	12090	0
66	20230728	191900	104798200	12090	12090	12090	12090	0
67	20230728	191800	104798200	12090	12090	12090	12090	0
68	20230728	191700	104798200	12090	12090	12090	12090	0
69	20230728	191600	104798200	12090	12090	12090	12090	0
70	20230728	191500	104798200	12090	12090	12090	12090	0
71	20230728	191400	104798200	12090	12090	12090	12090	0
72	20230728	191300	104798200	12090	12090	12090	12090	0
73	20230728	191200	104798200	12090	12090	12090	12090	0
74	20230728	191100	104798200	12090	12090	12090	12090	0
75	20230728	191000	104798200	12090	12090	12090	12090	0
76	20230728	190900	104798200	12090	12090	12090	12090	0
77	20230728	190800	104798200	12090	12090	12090	12090	0
78	20230728	190700	104798200	12090	12090	12090	12090	0
79	20230728	190600	104798200	12090	12090	12090	12090	0
80	20230728	190500	104798200	12090	12090	12090	12090	0
81	20230728	190400	104798200	12090	12090	12090	12090	0
82	20230728	190300	104798200	12090	12090	12090	12090	0
83	20230728	190200	104798200	12090	12090	12090	12090	0
84	20230728	190100	104798200	12090	12090	12090	12090	0
85	20230728	190000	104798200	12090	12090	12090	12090	0
86	20230728	185900	104798200	12090	12090	12090	12090	0
87	20230728	185800	104798200	12090	12090	12090	12090	0
88	20230728	185700	104798200	12090	12090	12090	12090	0
89	20230728	185600	104798200	12090	12090	12090	12090	0
90	20230728	185500	104798200	12090	12090	12090	12090	0
91	20230728	185400	104798200	12090	12090	12090	12090	0
92	20230728	185300	104798200	12090	12090	12090	12090	250
93	20230728	185200	104798200	12090	12090	12090	12090	0
94	20230728	185100	104798200	12090	12090	12090	12090	0
95	20230728	185000	104798200	12090	12090	12090	12090	0
96	20230728	184900	104798200	12090	12090	12090	12090	0
97	20230728	184800	104798200	12090	12090	12090	12090	0
98	20230728	184700	104798200	12090	12090	12090	12090	0
99	20230728	184600	104798200	12090	12090	12090	12090	0
100	20230728	184500	104798200	12090	12090	12090	12090	0
101	20230728	184400	104798200	12090	12090	12090	12090	0
102	20230728	184300	104798200	12090	12090	12090	12090	0
103	20230728	184200	104798200	12090	12090	12090	12090	0
104	20230728	184100	104798200	12090	12090	12090	12090	0
105	20230728	184000	104798200	12090	12090	12090	12090	0
106	20230728	183900	104798200	12090	12090	12090	12090	0
107	20230728	183800	104798200	12090	12090	12090	12090	0
108	20230728	183700	104798200	12090	12090	12090	12090	0
109	20230728	183600	104798200	12090	12090	12090	12090	0
110	20230728	183500	104798200	12090	12090	12090	12090	0
111	20230728	183400	104798200	12090	12090	12090	12090	0
112	20230728	183300	104798200	12090	12090	12090	12090	0
113	20230728	183200	104798200	12090	12090	12090	12090	0
114	20230728	183100	104798200	12090	12090	12090	12090	0
115	20230728	183000	104798200	12090	12090	12090	12090	0
116	20230728	182900	104798200	12090	12090	12090	12090	0
117	20230728	182800	104798200	12090	12090	12090	12090	0
118	20230728	182700	104798200	12090	12090	12090	12090	0
119	20230728	182600	104798200	12090	12090	12090	12090	0
120	20230728	182500	104798200	12090	12090	12090	12090	0
121	20230728	182400	104798200	12090	12090	12090	12090	0
122	20230728	182300	104798200	12090	12090	12090	12090	250
123	20230728	182200	104798200	12090	12090	12090	12090	0
124	20230728	182100	104798200	12090	12090	12090	12090	0
125	20230728	182000	104798200	12090	12090	12090	12090	0
126	20230728	181900	104798200	12090	12090	12090	12090	0
127	20230728	181800	104798200	12090	12090	12090	12090	0
128	20230728	181700	104798200	12090	12090	12090	12090	0
129	20230728	181600	104798200	12090	12090	12090	12090	0
130	20230728	181500	104798200	12090	12090	12090	12090	0
131	20230728	181400	104798200	12090	12090	12090	12090	0
132	20230728	181300	104798200	12090	12090	12090	12090	0
133	20230728	181200	104798200	12090	12090	12090	12090	0
134	20230728	181100	104798200	12090	12090	12090	12090	0
135	20230728	181000	104798200	12090	12090	12090	12090	0
136	20230728	180900	104798200	12090	12090	12090	12090	0
137	20230728	180800	104798200	12090	12090	12090	12090	0
138	20230728	180700	104798200	12090	12090	12090	12090	0
139	20230728	180600	104798200	12090	12090	12090	12090	0
140	20230728	180500	104798200	12090	12090	12090	12090	0
141	20230728	180400	104798200	12090	12090	12090	12090	0
142	20230728	180300	104798200	12090	12090	12090	12090	0
143	20230728	180200	104798200	12090	12090	12090	12090	0
144	20230728	180100	104798200	12090	12090	12090	12090	0
145	20230728	180000	104798200	12090	12090	12090	12090	0
146	20230728	175900	104798200	12090	12090	12090	12090	0
147	20230728	175800	104798200	12090	12090	12090	12090	0
148	20230728	175700	104798200	12090	12090	12090	12090	0
149	20230728	175600	104798200	12090	12090	12090	12090	0
150	20230728	175500	104798200	12090	12090	12090	12090	0
151	20230728	175400	104798200	12090	12090	12090	12090	0
152	20230728	175300	104798200	12090	12090	12090	12090	250
153	20230728	175200	104798200	12090	12090	12090	12090	0
154	20230728	175100	104798200	12090	12090	12090	12090	0
155	20230728	175000	104798200	12090	12090	12090	12090	0
156	20230728	174900	104798200	12090	12090	12090	12090	0
157	20230728	174800	104798200	12090	12090	12090	12090	0
158	20230728	174700	104798200	12090	12090	12090	12090	0
159	20230728	174600	104798200	12090	12090	12090	12090	0
160	20230728	174500	104798200	12090	12090	12090	12090	0
161	20230728	174400	104798200	12090	12090	12090	12090	0
162	20230728	174300	104798200	12090	12090	12090	12090	0
163	20230728	174200	104798200	12090	12090	12090	12090	0
164	20230728	174100	104798200	12090	12090	12090	12090	0
165	20230728	174000	104798200	12090	12090	12090	12090	0
166	20230728	173900	104798200	12090	12090	12090	12090	0
167	20230728	173800	104798200	12090	12090	12090	12090	0
168	20230728	173700	104798200	12090	12090	12090	12090	0
169	20230728	173600	104798200	12090	12090	12090	12090	0
170	20230728	173500	104798200	12090	12090	12090	12090	0
171	20230728	173400	104798200	12090	12090	12090	12090	0
172	20230728	173300	104798200	12090	12090	12090	12090	0
173	20230728	173200	104798200	12090	12090	12090	12090	0
174	20230728	173100	104798200	12090	12090	12090	12090	0
175	20230728	173000	104798200	12090	12090	12090	12090	0
176	20230728	172900	104798200	12090	12090	12090	12090	0
177	20230728	172800	104798200	12090	12090	12090	12090	0
178	20230728	172700	104798200	12090	12090	12090	12090	0
179	20230728	172600	104798200	12090	12090	12090	12090	0
180	20230728	172500	104798200	12090	12090	12090	12090	0
181	20230728	172400	104798200	12090	12090	12090	12090	0
182	20230728	172300	104798200	12090	12090	12090	12090	250
183	20230728	172200	104798200	12090	12090	12090	12090	0
184	20230728	172100	104798200	12090	12090	12090	12090	0
185	20230728	172000	104798200	12090	12090	12090	12090	0
186	20230728	171900	104798200	12090	12090	12090	12090	0
187	20230728	171800	104798200	12090	12090	12090	12090	0
188	20230728	171700	104798200	12090	12090	12090	12090	0
189	20230728	171600	104798200	12090	12090	12090	12090	0
190	20230728	171500	104798200	12090	12090	12090	12090	0
191	20230728	171400	104798200	12090	12090	12090	12090	0
192	20230728	171300	104798200	12090	12090	12090	12090	0
193	20230728	171200	104798200	12090	12090	12090	12090	0
194	20230728	171100	104798200	12090	12090	12090	12090	0
195	20230728	171000	104798200	12090	12090	12090	12090	0
196	20230728	170900	104798200	12090	12090	12090	12090	0
197	20230728	170800	104798200	12090	12090	12090	12090	0
198	20230728	170700	104798200	12090	12090	12090	12090	0
199	20230728	170600	104798200	12090	12090	12090	12090	0
200	20230728	170500	104798200	12090	12090	12090	12090	0
201	20230728	170400	104798200	12090	12090	12090	12090	0
202	20230728	170300	104798200	12090	12090	12090	12090	0
203	20230728	170200	104798200	12090	12090	12090	12090	0
204	20230728	170100	104798200	12090	12090	12090	12090	0
205	20230728	170000	104798200	12090	12090	12090	12090	0
206	20230728	165900	104798200	12090	12090	12090	12090	0
207	20230728	165800	104798200	12090	12090	12090	12090	0
208	20230728	165700	104798200	12090	12090	12090	12090	0
209	20230728	165600	104798200	12090	12090	12090	12090	0
210	20230728	165500	104798200	12090	12090	12090	12090	0
211	20230728	165400	104798200	12090	12090	12090	12090	0
212	20230728	165300	104798200	12090	12090	12090	12090	250
213	20230728	165200	104798200	12090	12090	12090	12090	0
214	20230728	165100	104798200	12090	12090	12090	12090	0
215	20230728	165000	104798200	12090	12090	12090	12090	0
216	20230728	164900	104798200	12090	12090	12090	12090	0
217	20230728	164800	104798200	12090	12090	12090	12090	0
218	20230728	164700	104798200	12090	12090	12090	12090	0
219	20230728	164600	104798200	12090	12090	12090	12090	0
220	20230728	164500	104798200	12090	12090	12090	12090	0
221	20230728	164400	104798200	12090	12090	12090	12090	0
222	20230728	164300	104798200	12090	12090	12090	12090	0
223	20230728	164200	104798200	12090	12090	12090	12090	0
224	20230728	164100	104798200	12090	12090	12090	12090	0
225	20230728	164000	104798200	12090	12090	12090	12090	0
226	20230728	163900	104798200	12090	12090	12090	12090	0
227	20230728	163800	104798200	12090	12090	12090	12090	0
228	20230728	163700	104798200	12090	12090	12090	12090	0
229	20230728	163600	104798200	12090	12090	12090	12090	0
230	20230728	163500	104798200	12090	12090	12090	12090	0
231	20230728	163400	104798200	12090	12090	12090	12090	0
232	20230728	163300	104798200	12090	12090	12090	12090	0
233	20230728	163200	104798200	12090	12090	12090	12090	0
234	20230728	163100	104798200	12090	12090	12090	12090	0
235	20230728	163000	104798200	12090	12090	12090	12090	0
236	20230728	162900	104798200	12090	12090	12090	12090	0
237	20230728	162800	104798200	12090	12090	12090	12090	0
238	20230728	162700	104798200	12090	12090	12090	12090	0
239	20230728	162600	104798200	12090	12090	12090	12090	0
240	20230728	162500	104798200	12090	12090	12090	12090	0
241	20230728	162400	104798200	12090	12090	12090	12090	0
242	20230728	162300	104798200	12090	12090	12090	12090	250
243	20230728	162200	104798200	12090	12090	12090	12090	0
244	20230728	162100	104798200	12090	12090	12090	12090	0
245	20230728	162000	104798200	12090	12090	12090	12090	0
246	20230728	161900	104798200	12090	12090	12090	12090	0
247	20230728	161800	104798200	12090	12090	12090	12090	0
248	20230728	161700	104798200	12090	12090	12090	12090	0
249	20230728	161600	104798200	12090	12090	12090	12090	0
250	20230728	161500	104798200	12090	12090	12090	12090	0
251	20230728	161400	104798200	12090	12090	12090	12090	0
252	20230728	161300	104798200	12090	12090	12090	12090	0
253	20230728	161200	104798200	12090	12090	12090	12090	0
254	20230728	161100	104798200	12090	12090	12090	12090	0
255	20230728	161000	104798200	12090	12090	12090	12090	0
256	20230728	160900	104798200	12090	12090	12090	12090	0
257	20230728	160800	104798200	12090	12090	12090	12090	0
258	20230728	160700	104798200	12090	12090	12090	12090	0
259	20230728	160600	104798200	12090	12090	12090	12090	0
260	20230728	160500	104798200	12090	12090	12090	12090	0
261	20230728	160400	104798200	12090	12090	12090	12090	0
262	20230728	160300	104798200	12090	12090	12090	12090	0
263	20230728	160200	104798200	12090	12090	12090	12090	0
264	20230728	160100	104798200	12090	12090	12090	12090	0
265	20230728	160000	104798200	12090	12090	12090	12090	0
266	20230728	155900	104798200	12090	12090	12090	12090	0
267	20230728	155800	104798200	12090	12090	12090	12090	0
268	20230728	155700	104798200	12090	12090	12090	12090	0
269	20230728	155600	104798200	12090	12090	12090	12090	0
270	20230728	155500	104798200	12090	12090	12090	12090	0
271	20230728	155400	104798200	12090	12090	12090	12090	0
272	20230728	155300	104798200	12090	12090	12090	12090	250
273	20230728	155200	104798200	12090	12090	12090	12090	0
274	20230728	155100	104798200	12090	12090	12090	12090	0
275	20230728	155000	104798200	12090	12090	12090	12090	0
276	20230728	154900	104798200	12090	12090	12090	12090	0
277	20230728	154800	104798200	12090	12090	12090	12090	0
278	20230728	154700	104798200	12090	12090	12090	12090	0
279	20230728	154600	104798200	12090	12090	12090	12090	0
280	20230728	154500	104798200	12090	12090	12090	12090	0
281	20230728	154400	104798200	12090	12090	12090	12090	0
282	20230728	154300	104798200	12090	12090	12090	12090	0
283	20230728	154200	104798200	12090	12090	12090	12090	0
284	20230728	154100	104798200	12090	12090	12090	12090	0
285	20230728	154000	104798200	12090	12090	12090	12090	0
286	20230728	153900	104798200	12090	12090	12090	12090	0
287	20230728	153800	104798200	12090	12090	12090	12090	0
288	20230728	153700	104798200	12090	12090	12090	12090	0
289	20230728	153600	104798200	12090	12090	12090	12090	0
290	20230728	153500	104798200	12090	12090	12090	12090	0
291	20230728	153400	104798200	12090	12090	12090	12090	0
292	20230728	153300	104798200	12090	12090	12090	12090	0
293	20230728	153200	104798200	12090	12090	12090	12090	0
294	20230728	153100	104798200	12090	12090	12090	12090	0
295	20230728	153000	104798200	12090	12090	12090	12090	250
296	20230728	152900	101775700	12090	12090	12090	12090	0
297	20230728	152800	101775700	12090	12090	12090	12090	0
298	20230728	152700	101775700	12090	12090	12090	12090	0
299	20230728	152600	101775700	12090	12090	12090	12090	0
300	20230728	152500	101775700	12090	12090	12090	12090	0
301	20230728	152400	101775700	12090	12090	12090	12090	0
302	20230728	152300	101775700	12090	12090	12090	12090	0
303	20230728	152200	101775700	12090	12090	12090	12090	0
304	20230728	152100	101775700	12090	12090	12090	12090	0
305	20230728	152000	101775700	12090	12090	12090	12090	0
306	20230728	151900	101775700	12090	12090	12090	12090	0
307	20230728	151800	101775700	12090	12090	12090	12090	0
308	20230728	151700	101775700	12090	12090	12090	12090	1
309	20230728	151600	101763610	12040	12000	12040	12000	394
310	20230728	151500	97034330	12090	12090	12090	12090	0
311	20230728	151400	97034330	12090	12090	12090	12090	0
312	20230728	151300	97034330	12090	12090	12090	12090	0
313	20230728	151200	97034330	12090	12090	12090	12090	0
314	20230728	151100	97034330	12090	12030	12090	12030	300
315	20230728	151000	93422030	12020	12020	12020	12020	8
316	20230728	150900	93325870	12010	12010	12010	12010	0
317	20230728	150800	93325870	12010	12010	12010	12010	1
318	20230728	150700	93313860	12020	12010	12020	12010	1187
319	20230728	150600	79046160	12010	12010	12010	12010	15
320	20230728	150500	78866010	12000	12000	12000	12000	4
321	20230728	150400	78818010	12000	12000	12000	12000	4
322	20230728	150300	78770010	12000	11990	12000	11990	8
323	20230728	150200	78674050	11990	11990	11990	11990	0
324	20230728	150100	78674050	11990	11990	11990	11990	4
325	20230728	150000	78626090	12000	12000	12000	12000	38
326	20230728	145900	78170090	11990	11980	11990	11980	9
327	20230728	145800	78062220	11980	11980	11980	11980	0
328	20230728	145700	78062220	11980	11980	11980	11980	4
329	20230728	145600	78014300	11990	11990	11990	11990	2
330	20230728	145500	77990320	12000	11990	12000	11990	5
331	20230728	145400	77930360	11990	11990	11990	11990	0
332	20230728	145300	77930360	11990	11990	11990	11990	4
333	20230728	145200	77882400	12010	11980	12010	11980	141
334	20230728	145100	76190320	11970	11970	11970	11970	39
335	20230728	145000	75723490	11970	11970	11970	11970	0
336	20230728	144900	75723490	11970	11970	11970	11970	0
337	20230728	144800	75723490	11970	11970	11970	11970	3
338	20230728	144700	75687580	11970	11970	11970	11970	40
339	20230728	144600	75208780	11970	12010	12010	11970	677
340	20230728	144500	67088800	12010	12020	12020	12010	6
341	20230728	144400	67016720	12020	12020	12020	12020	4
342	20230728	144300	66968640	12020	12020	12020	12020	4
343	20230728	144200	66920560	12020	12020	12020	12020	0
344	20230728	144100	66920560	12020	12020	12020	12020	19
345	20230728	144000	66692180	12020	12020	12020	12020	0
346	20230728	143900	66692180	12020	12020	12020	12020	0
347	20230728	143800	66692180	12020	12020	12020	12020	0
348	20230728	143700	66692180	12020	12010	12020	12010	26
349	20230728	143600	66379700	12010	12010	12010	12010	4
350	20230728	143500	66331660	12010	12010	12010	12010	0
351	20230728	143400	66331660	12010	12010	12010	12010	4
352	20230728	143300	66283620	12010	12010	12010	12010	4
353	20230728	143200	66235580	12010	12010	12010	12010	4
354	20230728	143100	66187540	12010	12010	12010	12010	0
355	20230728	143000	66187540	12010	12010	12010	12010	4
356	20230728	142900	66139500	12010	12010	12010	12010	4
357	20230728	142800	66091460	12010	12010	12010	12010	0
358	20230728	142700	66091460	12010	12010	12010	12010	4
359	20230728	142600	66043420	12010	12010	12010	12010	4
360	20230728	142500	65995380	12010	12010	12010	12010	4
361	20230728	142400	65947340	12010	12010	12010	12010	0
362	20230728	142300	65947340	12010	12010	12010	12010	0
363	20230728	142200	65947340	12010	12010	12010	12010	0
364	20230728	142100	65947340	12010	12010	12010	12010	0
365	20230728	142000	65947340	12010	12010	12010	12010	0
366	20230728	141900	65947340	12010	12010	12010	12010	20
367	20230728	141800	65707140	12010	12010	12010	12010	0
368	20230728	141700	65707140	12010	12010	12010	12010	0
369	20230728	141600	65707140	12010	12010	12010	12010	0
370	20230728	141500	65707140	12010	12010	12010	12010	0
371	20230728	141400	65707140	12010	12010	12010	12010	0
372	20230728	141300	65707140	12010	12010	12010	12010	0
373	20230728	141200	65707140	12010	12010	12010	12010	0
374	20230728	141100	65707140	12010	12010	12010	12010	33
375	20230728	141000	65310810	12060	12060	12060	12060	0
376	20230728	140900	65310810	12060	12060	12060	12060	0
377	20230728	140800	65310810	12060	12060	12060	12060	0
378	20230728	140700	65310810	12060	12060	12060	12060	0
379	20230728	140600	65310810	12060	12060	12060	12060	0
380	20230728	140500	65310810	12060	12060	12060	12060	1
381	20230728	140400	65298750	12070	12070	12070	12070	0
382	20230728	140300	65298750	12070	12070	12070	12070	2
383	20230728	140200	65274610	12090	12090	12090	12090	0
384	20230728	140100	65274610	12090	12090	12090	12090	96
385	20230728	140000	64113970	12170	12170	12170	12170	0
386	20230728	135900	64113970	12170	12170	12170	12170	0
387	20230728	135800	64113970	12170	12170	12170	12170	0
388	20230728	135700	64113970	12170	12170	12170	12170	0
389	20230728	135600	64113970	12170	12170	12170	12170	0
390	20230728	135500	64113970	12170	12130	12170	12130	1000
391	20230728	135400	51949300	12160	12010	12160	12010	500
392	20230728	135300	45888300	11990	11990	11990	11990	0
393	20230728	135200	45888300	11990	11990	11990	11990	0
394	20230728	135100	45888300	11990	11990	11990	11990	0
395	20230728	135000	45888300	11990	11990	11990	11990	0
396	20230728	134900	45888300	11990	11990	11990	11990	0
397	20230728	134800	45888300	11990	11990	11990	11990	0
398	20230728	134700	45888300	11990	11990	11990	11990	0
399	20230728	134600	45888300	11990	11990	11990	11990	0
400	20230728	134500	45888300	11990	11990	11990	11990	66
401	20230728	134400	45096960	11980	11980	11980	11980	4
402	20230728	134300	45049040	11980	11980	11980	11980	4
403	20230728	134200	45001120	11980	11980	11980	11980	0
404	20230728	134100	45001120	11980	11980	11980	11980	32
405	20230728	134000	44617760	11980	11990	11990	11980	104
406	20230728	133900	43370900	11990	11990	11990	11990	0
407	20230728	133800	43370900	11990	11990	11990	11990	4
408	20230728	133700	43322940	11990	11990	11990	11990	4
409	20230728	133600	43274980	11990	11990	11990	11990	4
410	20230728	133500	43227020	11990	11990	11990	11990	0
411	20230728	133400	43227020	11990	11990	11990	11990	4
412	20230728	133300	43179060	11990	11990	11990	11990	4
413	20230728	133200	43131100	11990	11990	11990	11990	4
414	20230728	133100	43083140	11990	11990	11990	11990	0
415	20230728	133000	43083140	11990	11990	11990	11990	4
416	20230728	132900	43035180	11990	11990	11990	11990	4
417	20230728	132800	42987220	11990	11990	11990	11990	4
418	20230728	132700	42939260	11990	11990	11990	11990	0
419	20230728	132600	42939260	11990	11990	11990	11990	4
420	20230728	132500	42891300	11990	11990	11990	11990	4
421	20230728	132400	42843340	12000	12000	12000	12000	2
422	20230728	132300	42819340	12000	12000	12000	12000	0
423	20230728	132200	42819340	12000	12000	12000	12000	4
424	20230728	132100	42771340	12010	12010	12010	12010	1
425	20230728	132000	42759330	12010	12010	12010	12010	0
426	20230728	131900	42759330	12010	12010	12010	12010	4
427	20230728	131800	42711290	12010	12010	12010	12010	4
428	20230728	131700	42663250	12030	12030	12030	12030	0
429	20230728	131600	42663250	12030	12030	12030	12030	0
430	20230728	131500	42663250	12030	12030	12030	12030	0
431	20230728	131400	42663250	12030	12030	12030	12030	3
432	20230728	131300	42627160	12040	12040	12040	12040	32
433	20230728	131200	42241880	12040	12040	12040	12040	7
434	20230728	131100	42157600	12040	12040	12040	12040	4
435	20230728	131000	42109440	12040	12040	12040	12040	4
436	20230728	130900	42061280	12040	12040	12040	12040	4
437	20230728	130800	42013120	12050	12050	12050	12050	0
438	20230728	130700	42013120	12050	12050	12050	12050	0
439	20230728	130600	42013120	12050	12050	12050	12050	0
440	20230728	130500	42013120	12050	12050	12050	12050	120
441	20230728	130400	40567120	12050	12050	12050	12050	0
442	20230728	130300	40567120	12050	12050	12050	12050	0
443	20230728	130200	40567120	12050	12060	12060	12050	340
444	20230728	130100	36470100	12050	12050	12050	12050	0
445	20230728	130000	36470100	12050	12050	12050	12050	0
446	20230728	125900	36470100	12050	12050	12050	12050	0
447	20230728	125800	36470100	12050	12050	12050	12050	0
448	20230728	125700	36470100	12050	12050	12050	12050	0
449	20230728	125600	36470100	12050	12050	12050	12050	0
450	20230728	125500	36470100	12050	12050	12050	12050	0
451	20230728	125400	36470100	12050	12050	12050	12050	0
452	20230728	125300	36470100	12050	12050	12050	12050	44
453	20230728	125200	35939900	12050	12070	12070	12050	3
454	20230728	125100	35903720	12140	12140	12140	12140	0
455	20230728	125000	35903720	12140	12140	12140	12140	0
456	20230728	124900	35903720	12140	12140	12140	12140	0
457	20230728	124800	35903720	12140	12140	12140	12140	0
458	20230728	124700	35903720	12140	12140	12140	12140	0
459	20230728	124600	35903720	12140	12140	12140	12140	0
460	20230728	124500	35903720	12140	12140	12140	12140	0
461	20230728	124400	35903720	12140	12140	12140	12140	8
462	20230728	124300	35806600	12050	12050	12050	12050	0
463	20230728	124200	35806600	12050	12050	12050	12050	0
464	20230728	124100	35806600	12050	12050	12050	12050	0
465	20230728	124000	35806600	12050	12050	12050	12050	0
466	20230728	123900	35806600	12050	12050	12050	12050	0
467	20230728	123800	35806600	12050	12050	12050	12050	0
468	20230728	123700	35806600	12050	12050	12050	12050	30
469	20230728	123600	35445100	12150	12150	12150	12150	0
470	20230728	123500	35445100	12150	12150	12150	12150	0
471	20230728	123400	35445100	12150	12150	12150	12150	0
472	20230728	123300	35445100	12150	12150	12150	12150	0
473	20230728	123200	35445100	12150	12150	12150	12150	0
474	20230728	123100	35445100	12150	12150	12150	12150	0
475	20230728	123000	35445100	12150	12150	12150	12150	0
476	20230728	122900	35445100	12150	12150	12150	12150	0
477	20230728	122800	35445100	12150	12150	12150	12150	0
478	20230728	122700	35445100	12150	12150	12150	12150	0
479	20230728	122600	35445100	12150	12120	12150	12120	700
480	20230728	122500	26942400	12130	12130	12130	12130	0
481	20230728	122400	26942400	12130	12130	12130	12130	0
482	20230728	122300	26942400	12130	12130	12130	12130	0
483	20230728	122200	26942400	12130	12130	12130	12130	0
484	20230728	122100	26942400	12130	12130	12130	12130	0
485	20230728	122000	26942400	12130	12130	12130	12130	0
486	20230728	121900	26942400	12130	12130	12130	12130	0
487	20230728	121800	26942400	12130	12130	12130	12130	0
488	20230728	121700	26942400	12130	12130	12130	12130	0
489	20230728	121600	26942400	12130	12130	12130	12130	0
490	20230728	121500	26942400	12130	12130	12130	12130	0
491	20230728	121400	26942400	12130	12130	12130	12130	0
492	20230728	121300	26942400	12130	12130	12130	12130	0
493	20230728	121200	26942400	12130	12130	12130	12130	0
494	20230728	121100	26942400	12130	12130	12130	12130	0
495	20230728	121000	26942400	12130	12130	12130	12130	0
496	20230728	120900	26942400	12130	12130	12130	12130	0
497	20230728	120800	26942400	12130	12130	12130	12130	0
498	20230728	120700	26942400	12130	12130	12130	12130	0
499	20230728	120600	26942400	12130	12130	12130	12130	0
500	20230728	120500	26942400	12130	12130	12130	12130	0
501	20230728	120400	26942400	12130	12130	12130	12130	0
502	20230728	120300	26942400	12130	12130	12130	12130	0
503	20230728	120200	26942400	12130	12130	12130	12130	0
504	20230728	120100	26942400	12130	12130	12130	12130	0
505	20230728	120000	26942400	12130	12130	12130	12130	0
506	20230728	115900	26942400	12130	12130	12130	12130	0
507	20230728	115800	26942400	12130	12130	12130	12130	0
508	20230728	115700	26942400	12130	12130	12130	12130	0
509	20230728	115600	26942400	12130	12130	12130	12130	0
510	20230728	115500	26942400	12130	12130	12130	12130	0
511	20230728	115400	26942400	12130	12130	12130	12130	0
512	20230728	115300	26942400	12130	12130	12130	12130	0
513	20230728	115200	26942400	12130	12130	12130	12130	0
514	20230728	115100	26942400	12130	12130	12130	12130	0
515	20230728	115000	26942400	12130	12130	12130	12130	0
516	20230728	114900	26942400	12130	12130	12130	12130	0
517	20230728	114800	26942400	12130	12130	12130	12130	0
518	20230728	114700	26942400	12130	12130	12130	12130	0
519	20230728	114600	26942400	12130	12130	12130	12130	0
520	20230728	114500	26942400	12130	12130	12130	12130	0
521	20230728	114400	26942400	12130	12130	12130	12130	0
522	20230728	114300	26942400	12130	12130	12130	12130	0
523	20230728	114200	26942400	12130	12130	12130	12130	0
524	20230728	114100	26942400	12130	12130	12130	12130	0
525	20230728	114000	26942400	12130	12130	12130	12130	0
526	20230728	113900	26942400	12130	12130	12130	12130	0
527	20230728	113800	26942400	12130	12130	12130	12130	0
528	20230728	113700	26942400	12130	12130	12130	12130	2
529	20230728	113600	26918140	12130	12130	12130	12130	0
530	20230728	113500	26918140	12130	12130	12130	12130	0
531	20230728	113400	26918140	12130	12130	12130	12130	0
532	20230728	113300	26918140	12130	12130	12130	12130	0
533	20230728	113200	26918140	12130	12130	12130	12130	40
534	20230728	113100	26432940	12140	12140	12140	12140	0
535	20230728	113000	26432940	12140	12140	12140	12140	0
536	20230728	112900	26432940	12140	12140	12140	12140	0
537	20230728	112800	26432940	12140	12140	12140	12140	0
538	20230728	112700	26432940	12140	12140	12140	12140	0
539	20230728	112600	26432940	12140	12140	12140	12140	0
540	20230728	112500	26432940	12140	12140	12140	12140	0
541	20230728	112400	26432940	12140	12140	12140	12140	0
542	20230728	112300	26432940	12140	12140	12140	12140	0
543	20230728	112200	26432940	12140	12140	12140	12140	0
544	20230728	112100	26432940	12140	12140	12140	12140	0
545	20230728	112000	26432940	12140	12140	12140	12140	0
546	20230728	111900	26432940	12140	12140	12140	12140	0
547	20230728	111800	26432940	12140	12140	12140	12140	0
548	20230728	111700	26432940	12140	12140	12140	12140	0
549	20230728	111600	26432940	12140	12140	12140	12140	0
550	20230728	111500	26432940	12140	12140	12140	12140	0
551	20230728	111400	26432940	12140	12140	12140	12140	0
552	20230728	111300	26432940	12140	12140	12140	12140	0
553	20230728	111200	26432940	12140	12140	12140	12140	0
554	20230728	111100	26432940	12140	12140	12140	12140	0
555	20230728	111000	26432940	12140	12140	12140	12140	0
556	20230728	110900	26432940	12140	12140	12140	12140	0
557	20230728	110800	26432940	12140	12140	12140	12140	0
558	20230728	110700	26432940	12140	12140	12140	12140	0
559	20230728	110600	26432940	12140	12140	12140	12140	0
560	20230728	110500	26432940	12140	12140	12140	12140	18
561	20230728	110400	26214420	12160	12160	12160	12160	0
562	20230728	110300	26214420	12160	12160	12160	12160	0
563	20230728	110200	26214420	12160	12160	12160	12160	0
564	20230728	110100	26214420	12160	12160	12160	12160	0
565	20230728	110000	26214420	12160	12160	12160	12160	0
566	20230728	105900	26214420	12160	12160	12160	12160	0
567	20230728	105800	26214420	12160	12160	12160	12160	0
568	20230728	105700	26214420	12160	12160	12160	12160	0
569	20230728	105600	26214420	12160	12160	12160	12160	0
570	20230728	105500	26214420	12160	12160	12160	12160	0
571	20230728	105400	26214420	12160	12160	12160	12160	0
572	20230728	105300	26214420	12160	12160	12160	12160	0
573	20230728	105200	26214420	12160	12160	12160	12160	0
574	20230728	105100	26214420	12160	12160	12160	12160	0
575	20230728	105000	26214420	12160	12160	12160	12160	0
576	20230728	104900	26214420	12160	12160	12160	12160	0
577	20230728	104800	26214420	12160	12160	12160	12160	0
578	20230728	104700	26214420	12160	12160	12160	12160	10
579	20230728	104600	26092820	12170	12170	12170	12170	0
580	20230728	104500	26092820	12170	12170	12170	12170	0
581	20230728	104400	26092820	12170	12170	12170	12170	0
582	20230728	104300	26092820	12170	12170	12170	12170	0
583	20230728	104200	26092820	12170	12170	12170	12170	0
584	20230728	104100	26092820	12170	12170	12170	12170	0
585	20230728	104000	26092820	12170	12170	12170	12170	0
586	20230728	103900	26092820	12170	12170	12170	12170	0
587	20230728	103800	26092820	12170	12170	12170	12170	0
588	20230728	103700	26092820	12170	11970	12170	11970	447
589	20230728	103600	20671430	11960	11960	11960	11960	0
590	20230728	103500	20671430	11960	11960	11960	11960	0
591	20230728	103400	20671430	11960	11960	11960	11960	0
592	20230728	103300	20671430	11960	11960	11960	11960	0
593	20230728	103200	20671430	11960	11960	11960	11960	0
594	20230728	103100	20671430	11960	11960	11960	11960	0
595	20230728	103000	20671430	11960	11960	11960	11960	0
596	20230728	102900	20671430	11960	11960	11960	11960	124
597	20230728	102800	19188390	11960	11960	11960	11960	0
598	20230728	102700	19188390	11960	11960	11960	11960	0
599	20230728	102600	19188390	11960	11960	11960	11960	0
600	20230728	102500	19188390	11960	11960	11960	11960	0
601	20230728	102400	19188390	11960	11960	11960	11960	0
602	20230728	102300	19188390	11960	11960	11960	11960	0
603	20230728	102200	19188390	11960	11960	11960	11960	0
604	20230728	102100	19188390	11960	11960	11960	11960	0
605	20230728	102000	19188390	11960	11960	11960	11960	0
606	20230728	101900	19188390	11960	11960	11960	11960	0
607	20230728	101800	19188390	11960	11960	11960	11960	0
608	20230728	101700	19188390	11960	11960	11960	11960	0
609	20230728	101600	19188390	11960	11960	11960	11960	0
610	20230728	101500	19188390	11960	11960	11960	11960	0
611	20230728	101400	19188390	11960	11960	11960	11960	0
612	20230728	101300	19188390	11960	11960	11960	11960	0
613	20230728	101200	19188390	11960	11960	11960	11960	5
614	20230728	101100	19128590	11950	11950	11950	11950	0
615	20230728	101000	19128590	11950	11950	11950	11950	0
616	20230728	100900	19128590	11950	11950	11950	11950	0
617	20230728	100800	19128590	11950	11950	11950	11950	0
618	20230728	100700	19128590	11950	11950	11950	11950	3
619	20230728	100600	19092740	11950	11950	11950	11950	17
620	20230728	100500	18889590	11920	11920	11920	11920	0
621	20230728	100400	18889590	11920	11920	11920	11920	0
622	20230728	100300	18889590	11920	11920	11920	11920	0
623	20230728	100200	18889590	11920	11920	11920	11920	0
624	20230728	100100	18889590	11920	11920	11920	11920	8
625	20230728	100000	18794230	11920	11920	11920	11920	357
626	20230728	095900	14538790	11950	11950	11950	11950	0
627	20230728	095800	14538790	11950	11950	11950	11950	0
628	20230728	095700	14538790	11950	11950	11950	11950	0
629	20230728	095600	14538790	11950	11950	11950	11950	0
630	20230728	095500	14538790	11950	11950	11950	11950	2
631	20230728	095400	14514890	11900	11900	11900	11900	0
632	20230728	095300	14514890	11900	11900	11900	11900	0
633	20230728	095200	14514890	11900	11900	11900	11900	0
634	20230728	095100	14514890	11900	11900	11900	11900	0
635	20230728	095000	14514890	11900	11900	11900	11900	0
636	20230728	094900	14514890	11900	11900	11900	11900	0
637	20230728	094800	14514890	11900	11900	11900	11900	0
638	20230728	094700	14514890	11900	11900	11900	11900	0
639	20230728	094600	14514890	11900	11930	11930	11900	460
640	20230728	094500	9040860	11900	11930	11930	11900	544
641	20230728	094400	2562380	11940	11940	11940	11940	20
642	20230728	094300	2323580	11940	11940	11940	11940	0
643	20230728	094200	2323580	11940	11940	11940	11940	5
644	20230728	094100	2263880	11980	11980	11980	11980	2
645	20230728	094000	2239920	11940	11940	11940	11940	0
646	20230728	093900	2239920	11940	11940	11940	11940	11
647	20230728	093800	2108580	12030	12030	12030	12030	0
648	20230728	093700	2108580	12030	12030	12030	12030	0
649	20230728	093600	2108580	12030	12030	12030	12030	0
650	20230728	093500	2108580	12030	12030	12030	12030	0
651	20230728	093400	2108580	12030	12030	12030	12030	0
652	20230728	093300	2108580	12030	12030	12030	12030	0
653	20230728	093200	2108580	12030	12030	12030	12030	1
654	20230728	093100	2096550	11950	11950	11950	11950	0
655	20230728	093000	2096550	11950	11950	11950	11950	0
656	20230728	092900	2096550	11950	11950	11950	11950	0
657	20230728	092800	2096550	11950	11950	11950	11950	0
658	20230728	092700	2096550	11950	11950	11950	11950	0
659	20230728	092600	2096550	11950	11960	11960	11950	14
660	20230728	092500	1929120	12040	12040	12040	12040	0
661	20230728	092400	1929120	12040	12040	12040	12040	0
662	20230728	092300	1929120	12040	12040	12040	12040	0
663	20230728	092200	1929120	12040	12040	12040	12040	0
664	20230728	092100	1929120	12040	12040	12040	12040	0
665	20230728	092000	1929120	12040	12040	12040	12040	0
666	20230728	091900	1929120	12040	12050	12050	12040	2
667	20230728	091800	1905030	12170	12170	12170	12170	0
668	20230728	091700	1905030	12170	12170	12170	12170	0
669	20230728	091600	1905030	12170	12170	12170	12170	0
670	20230728	091500	1905030	12170	12170	12170	12170	1
671	20230728	091400	1892860	11960	11960	11960	11960	8
672	20230728	091300	1797180	12180	12180	12180	12180	0
673	20230728	091200	1797180	12180	12180	12180	12180	1
674	20230728	091100	1785000	11900	11900	11900	11900	0
675	20230728	091000	1785000	11900	11900	11900	11900	0
676	20230728	090900	1785000	11900	11900	11900	11900	0
677	20230728	090800	1785000	11900	11900	11900	11900	0
678	20230728	090700	1785000	11900	11900	11900	11900	0
679	20230728	090600	1785000	11900	11900	11900	11900	0
680	20230728	090500	1785000	11900	11900	11900	11900	0
681	20230728	090400	1785000	11900	11900	11900	11900	0
682	20230728	090300	1785000	11900	11900	11900	11900	0
683	20230728	090200	1785000	11900	11900	11900	11900	0
684	20230728	090100	1785000	11900	11900	11900	11900	0
685	20230728	090000	1785000	11900	11900	11900	11900	150