KissMeData/067990/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	193000	267681920	5000	5000	5000	5000	649
3	20230728	192900	267681920	5000	5000	5000	5000	0
4	20230728	192800	267681920	5000	5000	5000	5000	0
5	20230728	192700	267681920	5000	5000	5000	5000	0
6	20230728	192600	267681920	5000	5000	5000	5000	0
7	20230728	192500	267681920	5000	5000	5000	5000	0
8	20230728	192400	267681920	5000	5000	5000	5000	0
9	20230728	192300	267681920	5000	5000	5000	5000	0
10	20230728	192200	267681920	5000	5000	5000	5000	0
11	20230728	192100	267681920	5000	5000	5000	5000	0
12	20230728	192000	267681920	5000	5000	5000	5000	0
13	20230728	191900	267681920	5000	5000	5000	5000	0
14	20230728	191800	267681920	5000	5000	5000	5000	0
15	20230728	191700	267681920	5000	5000	5000	5000	0
16	20230728	191600	267681920	5000	5000	5000	5000	0
17	20230728	191500	267681920	5000	5000	5000	5000	0
18	20230728	191400	267681920	5000	5000	5000	5000	0
19	20230728	191300	267681920	5000	5000	5000	5000	0
20	20230728	191200	267681920	5000	5000	5000	5000	0
21	20230728	191100	267681920	5000	5000	5000	5000	0
22	20230728	191000	267681920	5000	5000	5000	5000	0
23	20230728	190900	267681920	5000	5000	5000	5000	0
24	20230728	190800	267681920	5000	5000	5000	5000	0
25	20230728	190700	267681920	5000	5000	5000	5000	0
26	20230728	190600	267681920	5000	5000	5000	5000	0
27	20230728	190500	267681920	5000	5000	5000	5000	0
28	20230728	190400	267681920	5000	5000	5000	5000	0
29	20230728	190300	267681920	5000	5000	5000	5000	0
30	20230728	190200	267681920	5000	5000	5000	5000	0
31	20230728	190100	267681920	5000	5000	5000	5000	0
32	20230728	190000	267681920	5000	5000	5000	5000	649
33	20230728	185900	267681920	5000	5000	5000	5000	0
34	20230728	185800	267681920	5000	5000	5000	5000	0
35	20230728	185700	267681920	5000	5000	5000	5000	0
36	20230728	185600	267681920	5000	5000	5000	5000	0
37	20230728	185500	267681920	5000	5000	5000	5000	0
38	20230728	185400	267681920	5000	5000	5000	5000	0
39	20230728	185300	267681920	5000	5000	5000	5000	0
40	20230728	185200	267681920	5000	5000	5000	5000	0
41	20230728	185100	267681920	5000	5000	5000	5000	0
42	20230728	185000	267681920	5000	5000	5000	5000	0
43	20230728	184900	267681920	5000	5000	5000	5000	0
44	20230728	184800	267681920	5000	5000	5000	5000	0
45	20230728	184700	267681920	5000	5000	5000	5000	0
46	20230728	184600	267681920	5000	5000	5000	5000	0
47	20230728	184500	267681920	5000	5000	5000	5000	0
48	20230728	184400	267681920	5000	5000	5000	5000	0
49	20230728	184300	267681920	5000	5000	5000	5000	0
50	20230728	184200	267681920	5000	5000	5000	5000	0
51	20230728	184100	267681920	5000	5000	5000	5000	0
52	20230728	184000	267681920	5000	5000	5000	5000	0
53	20230728	183900	267681920	5000	5000	5000	5000	0
54	20230728	183800	267681920	5000	5000	5000	5000	0
55	20230728	183700	267681920	5000	5000	5000	5000	0
56	20230728	183600	267681920	5000	5000	5000	5000	0
57	20230728	183500	267681920	5000	5000	5000	5000	0
58	20230728	183400	267681920	5000	5000	5000	5000	0
59	20230728	183300	267681920	5000	5000	5000	5000	0
60	20230728	183200	267681920	5000	5000	5000	5000	0
61	20230728	183100	267681920	5000	5000	5000	5000	0
62	20230728	183000	267681920	5000	5000	5000	5000	649
63	20230728	182900	267681920	5000	5000	5000	5000	0
64	20230728	182800	267681920	5000	5000	5000	5000	0
65	20230728	182700	267681920	5000	5000	5000	5000	0
66	20230728	182600	267681920	5000	5000	5000	5000	0
67	20230728	182500	267681920	5000	5000	5000	5000	0
68	20230728	182400	267681920	5000	5000	5000	5000	0
69	20230728	182300	267681920	5000	5000	5000	5000	0
70	20230728	182200	267681920	5000	5000	5000	5000	0
71	20230728	182100	267681920	5000	5000	5000	5000	0
72	20230728	182000	267681920	5000	5000	5000	5000	0
73	20230728	181900	267681920	5000	5000	5000	5000	0
74	20230728	181800	267681920	5000	5000	5000	5000	0
75	20230728	181700	267681920	5000	5000	5000	5000	0
76	20230728	181600	267681920	5000	5000	5000	5000	0
77	20230728	181500	267681920	5000	5000	5000	5000	0
78	20230728	181400	267681920	5000	5000	5000	5000	0
79	20230728	181300	267681920	5000	5000	5000	5000	0
80	20230728	181200	267681920	5000	5000	5000	5000	0
81	20230728	181100	267681920	5000	5000	5000	5000	0
82	20230728	181000	267681920	5000	5000	5000	5000	0
83	20230728	180900	267681920	5000	5000	5000	5000	0
84	20230728	180800	267681920	5000	5000	5000	5000	0
85	20230728	180700	267681920	5000	5000	5000	5000	0
86	20230728	180600	267681920	5000	5000	5000	5000	0
87	20230728	180500	267681920	5000	5000	5000	5000	0
88	20230728	180400	267681920	5000	5000	5000	5000	0
89	20230728	180300	267681920	5000	5000	5000	5000	0
90	20230728	180200	267681920	5000	5000	5000	5000	0
91	20230728	180100	267681920	5000	5000	5000	5000	0
92	20230728	180000	267681920	5000	5000	5000	5000	649
93	20230728	175900	267681920	5000	5000	5000	5000	0
94	20230728	175800	267681920	5000	5000	5000	5000	0
95	20230728	175700	267681920	5000	5000	5000	5000	0
96	20230728	175600	267681920	5000	5000	5000	5000	0
97	20230728	175500	267681920	5000	5000	5000	5000	0
98	20230728	175400	267681920	5000	5000	5000	5000	0
99	20230728	175300	267681920	5000	5000	5000	5000	0
100	20230728	175200	267681920	5000	5000	5000	5000	0
101	20230728	175100	267681920	5000	5000	5000	5000	0
102	20230728	175000	267681920	5000	5000	5000	5000	0
103	20230728	174900	267681920	5000	5000	5000	5000	0
104	20230728	174800	267681920	5000	5000	5000	5000	0
105	20230728	174700	267681920	5000	5000	5000	5000	0
106	20230728	174600	267681920	5000	5000	5000	5000	0
107	20230728	174500	267681920	5000	5000	5000	5000	0
108	20230728	174400	267681920	5000	5000	5000	5000	0
109	20230728	174300	267681920	5000	5000	5000	5000	0
110	20230728	174200	267681920	5000	5000	5000	5000	0
111	20230728	174100	267681920	5000	5000	5000	5000	0
112	20230728	174000	267681920	5000	5000	5000	5000	0
113	20230728	173900	267681920	5000	5000	5000	5000	0
114	20230728	173800	267681920	5000	5000	5000	5000	0
115	20230728	173700	267681920	5000	5000	5000	5000	0
116	20230728	173600	267681920	5000	5000	5000	5000	0
117	20230728	173500	267681920	5000	5000	5000	5000	0
118	20230728	173400	267681920	5000	5000	5000	5000	0
119	20230728	173300	267681920	5000	5000	5000	5000	0
120	20230728	173200	267681920	5000	5000	5000	5000	0
121	20230728	173100	267681920	5000	5000	5000	5000	0
122	20230728	173000	267681920	5000	5000	5000	5000	649
123	20230728	172900	267681920	5000	5000	5000	5000	0
124	20230728	172800	267681920	5000	5000	5000	5000	0
125	20230728	172700	267681920	5000	5000	5000	5000	0
126	20230728	172600	267681920	5000	5000	5000	5000	0
127	20230728	172500	267681920	5000	5000	5000	5000	0
128	20230728	172400	267681920	5000	5000	5000	5000	0
129	20230728	172300	267681920	5000	5000	5000	5000	0
130	20230728	172200	267681920	5000	5000	5000	5000	0
131	20230728	172100	267681920	5000	5000	5000	5000	0
132	20230728	172000	267681920	5000	5000	5000	5000	0
133	20230728	171900	267681920	5000	5000	5000	5000	0
134	20230728	171800	267681920	5000	5000	5000	5000	0
135	20230728	171700	267681920	5000	5000	5000	5000	0
136	20230728	171600	267681920	5000	5000	5000	5000	0
137	20230728	171500	267681920	5000	5000	5000	5000	0
138	20230728	171400	267681920	5000	5000	5000	5000	0
139	20230728	171300	267681920	5000	5000	5000	5000	0
140	20230728	171200	267681920	5000	5000	5000	5000	0
141	20230728	171100	267681920	5000	5000	5000	5000	0
142	20230728	171000	267681920	5000	5000	5000	5000	0
143	20230728	170900	267681920	5000	5000	5000	5000	0
144	20230728	170800	267681920	5000	5000	5000	5000	0
145	20230728	170700	267681920	5000	5000	5000	5000	0
146	20230728	170600	267681920	5000	5000	5000	5000	0
147	20230728	170500	267681920	5000	5000	5000	5000	0
148	20230728	170400	267681920	5000	5000	5000	5000	0
149	20230728	170300	267681920	5000	5000	5000	5000	0
150	20230728	170200	267681920	5000	5000	5000	5000	0
151	20230728	170100	267681920	5000	5000	5000	5000	0
152	20230728	170000	267681920	5000	5000	5000	5000	649
153	20230728	165900	267681920	5000	5000	5000	5000	0
154	20230728	165800	267681920	5000	5000	5000	5000	0
155	20230728	165700	267681920	5000	5000	5000	5000	0
156	20230728	165600	267681920	5000	5000	5000	5000	0
157	20230728	165500	267681920	5000	5000	5000	5000	0
158	20230728	165400	267681920	5000	5000	5000	5000	0
159	20230728	165300	267681920	5000	5000	5000	5000	0
160	20230728	165200	267681920	5000	5000	5000	5000	0
161	20230728	165100	267681920	5000	5000	5000	5000	0
162	20230728	165000	267681920	5000	5000	5000	5000	0
163	20230728	164900	267681920	5000	5000	5000	5000	0
164	20230728	164800	267681920	5000	5000	5000	5000	0
165	20230728	164700	267681920	5000	5000	5000	5000	0
166	20230728	164600	267681920	5000	5000	5000	5000	0
167	20230728	164500	267681920	5000	5000	5000	5000	0
168	20230728	164400	267681920	5000	5000	5000	5000	0
169	20230728	164300	267681920	5000	5000	5000	5000	0
170	20230728	164200	267681920	5000	5000	5000	5000	0
171	20230728	164100	267681920	5000	5000	5000	5000	0
172	20230728	164000	267681920	5000	5000	5000	5000	0
173	20230728	163900	267681920	5000	5000	5000	5000	0
174	20230728	163800	267681920	5000	5000	5000	5000	0
175	20230728	163700	267681920	5000	5000	5000	5000	0
176	20230728	163600	267681920	5000	5000	5000	5000	0
177	20230728	163500	267681920	5000	5000	5000	5000	0
178	20230728	163400	267681920	5000	5000	5000	5000	0
179	20230728	163300	267681920	5000	5000	5000	5000	0
180	20230728	163200	267681920	5000	5000	5000	5000	0
181	20230728	163100	267681920	5000	5000	5000	5000	0
182	20230728	163000	267681920	5000	5000	5000	5000	649
183	20230728	162900	267681920	5000	5000	5000	5000	0
184	20230728	162800	267681920	5000	5000	5000	5000	0
185	20230728	162700	267681920	5000	5000	5000	5000	0
186	20230728	162600	267681920	5000	5000	5000	5000	0
187	20230728	162500	267681920	5000	5000	5000	5000	0
188	20230728	162400	267681920	5000	5000	5000	5000	0
189	20230728	162300	267681920	5000	5000	5000	5000	0
190	20230728	162200	267681920	5000	5000	5000	5000	0
191	20230728	162100	267681920	5000	5000	5000	5000	0
192	20230728	162000	267681920	5000	5000	5000	5000	0
193	20230728	161900	267681920	5000	5000	5000	5000	0
194	20230728	161800	267681920	5000	5000	5000	5000	0
195	20230728	161700	267681920	5000	5000	5000	5000	0
196	20230728	161600	267681920	5000	5000	5000	5000	0
197	20230728	161500	267681920	5000	5000	5000	5000	0
198	20230728	161400	267681920	5000	5000	5000	5000	0
199	20230728	161300	267681920	5000	5000	5000	5000	0
200	20230728	161200	267681920	5000	5000	5000	5000	0
201	20230728	161100	267681920	5000	5000	5000	5000	0
202	20230728	161000	267681920	5000	5000	5000	5000	0
203	20230728	160900	267681920	5000	5000	5000	5000	0
204	20230728	160800	267681920	5000	5000	5000	5000	0
205	20230728	160700	267681920	5000	5000	5000	5000	0
206	20230728	160600	267681920	5000	5000	5000	5000	0
207	20230728	160500	267681920	5000	5000	5000	5000	0
208	20230728	160400	267681920	5000	5000	5000	5000	0
209	20230728	160300	267681920	5000	5000	5000	5000	0
210	20230728	160200	267681920	5000	5000	5000	5000	0
211	20230728	160100	267681920	5000	5000	5000	5000	0
212	20230728	160000	267681920	5000	5000	5000	5000	649
213	20230728	155900	267681920	5000	5000	5000	5000	0
214	20230728	155800	267681920	5000	5000	5000	5000	0
215	20230728	155700	267681920	5000	5000	5000	5000	0
216	20230728	155600	267681920	5000	5000	5000	5000	0
217	20230728	155500	267681920	5000	5000	5000	5000	0
218	20230728	155400	267681920	5000	5000	5000	5000	0
219	20230728	155300	267681920	5000	5000	5000	5000	0
220	20230728	155200	267681920	5000	5000	5000	5000	0
221	20230728	155100	267681920	5000	5000	5000	5000	0
222	20230728	155000	267681920	5000	5000	5000	5000	0
223	20230728	154900	267681920	5000	5000	5000	5000	0
224	20230728	154800	267681920	5000	5000	5000	5000	0
225	20230728	154700	267681920	5000	5000	5000	5000	0
226	20230728	154600	267681920	5000	5000	5000	5000	0
227	20230728	154500	267681920	5000	5000	5000	5000	0
228	20230728	154400	267681920	5000	5000	5000	5000	0
229	20230728	154300	267681920	5000	5000	5000	5000	0
230	20230728	154200	267681920	5000	5000	5000	5000	0
231	20230728	154100	267681920	5000	5000	5000	5000	0
232	20230728	154000	267681920	5000	5000	5000	5000	0
233	20230728	153900	267681920	5000	5000	5000	5000	0
234	20230728	153800	267681920	5000	5000	5000	5000	0
235	20230728	153700	267681920	5000	5000	5000	5000	0
236	20230728	153600	267681920	5000	5000	5000	5000	0
237	20230728	153500	267681920	5000	5000	5000	5000	0
238	20230728	153400	267681920	5000	5000	5000	5000	0
239	20230728	153300	267681920	5000	5000	5000	5000	0
240	20230728	153200	267681920	5000	5000	5000	5000	0
241	20230728	153100	267681920	5000	5000	5000	5000	0
242	20230728	153000	267681920	5000	5000	5000	5000	1298
243	20230728	152900	264436920	5010	5010	5010	5010	0
244	20230728	152800	264436920	5010	5010	5010	5010	0
245	20230728	152700	264436920	5010	5010	5010	5010	0
246	20230728	152600	264436920	5010	5010	5010	5010	0
247	20230728	152500	264436920	5010	5010	5010	5010	0
248	20230728	152400	264436920	5010	5010	5010	5010	0
249	20230728	152300	264436920	5010	5010	5010	5010	0
250	20230728	152200	264436920	5010	5010	5010	5010	0
251	20230728	152100	264436920	5010	5010	5010	5010	0
252	20230728	152000	264436920	5010	5010	5010	5010	0
253	20230728	151900	264436920	5010	5020	5020	5010	296
254	20230728	151800	262951960	5020	5020	5020	5020	0
255	20230728	151700	262951960	5020	5020	5020	5020	0
256	20230728	151600	262951960	5020	5010	5020	5010	27
257	20230728	151500	262816590	5010	5010	5010	5010	104
258	20230728	151400	262295550	5010	5010	5010	5010	6
259	20230728	151300	262265490	5000	5000	5000	4995	155
260	20230728	151200	261490680	5000	5000	5000	5000	0
261	20230728	151100	261490680	5000	5000	5000	5000	0
262	20230728	151000	261490680	5000	5000	5000	5000	60
263	20230728	150900	261190680	5000	5000	5000	5000	0
264	20230728	150800	261190680	5000	5000	5000	5000	630
265	20230728	150700	258040680	5000	5000	5000	5000	0
266	20230728	150600	258040680	5000	5000	5000	5000	0
267	20230728	150500	258040680	5000	5000	5000	5000	0
268	20230728	150400	258040680	5000	5000	5000	5000	18
269	20230728	150300	257950680	5000	5000	5000	5000	100
270	20230728	150200	257450680	5000	5000	5000	5000	0
271	20230728	150100	257450680	5000	5000	5000	5000	0
272	20230728	150000	257450680	5000	5000	5000	5000	1
273	20230728	145900	257445680	5010	5010	5010	5010	0
274	20230728	145800	257445680	5010	5010	5010	5010	0
275	20230728	145700	257445680	5010	4980	5010	4980	62
276	20230728	145600	257135090	5000	5000	5000	5000	0
277	20230728	145500	257135090	5000	5000	5000	5000	0
278	20230728	145400	257135090	5000	5000	5000	5000	11
279	20230728	145300	257080090	5010	5010	5010	5010	0
280	20230728	145200	257080090	5010	5010	5010	5010	0
281	20230728	145100	257080090	5010	4980	5010	4980	2
282	20230728	145000	257070100	5010	5010	5010	5010	0
283	20230728	144900	257070100	5010	5010	5010	5010	0
284	20230728	144800	257070100	5010	5010	5010	5010	1
285	20230728	144700	257065090	5010	5010	5010	5010	0
286	20230728	144600	257065090	5010	5010	5010	5010	0
287	20230728	144500	257065090	5010	5010	5010	5010	0
288	20230728	144400	257065090	5010	5010	5010	5010	0
289	20230728	144300	257065090	5010	5010	5010	5010	1
290	20230728	144200	257060080	4975	4975	4975	4975	0
291	20230728	144100	257060080	4975	4975	4975	4975	0
292	20230728	144000	257060080	4975	5010	5010	4975	22
293	20230728	143900	256950560	5010	5010	5010	5010	0
294	20230728	143800	256950560	5010	5010	5010	5010	0
295	20230728	143700	256950560	5010	5010	5010	5010	0
296	20230728	143600	256950560	5010	5010	5010	5010	0
297	20230728	143500	256950560	5010	5010	5010	5010	0
298	20230728	143400	256950560	5010	5010	5010	5010	0
299	20230728	143300	256950560	5010	5010	5010	5010	11
300	20230728	143200	256895450	5010	4995	5010	4970	2400
301	20230728	143100	244935515	4985	4985	4985	4985	0
302	20230728	143000	244935515	4985	4985	4985	4985	0
303	20230728	142900	244935515	4985	4990	4990	4985	1000
304	20230728	142800	239946695	4990	4995	4995	4990	1000
305	20230728	142700	234953505	4995	4995	4995	4995	0
306	20230728	142600	234953505	4995	5010	5010	4995	1000
307	20230728	142500	229954110	5040	5040	5040	5040	0
308	20230728	142400	229954110	5040	5040	5040	5040	0
309	20230728	142300	229954110	5040	5040	5040	5040	0
310	20230728	142200	229954110	5040	5040	5040	5040	0
311	20230728	142100	229954110	5040	5040	5040	5040	0
312	20230728	142000	229954110	5040	5040	5040	5040	1
313	20230728	141900	229949070	5010	5010	5010	5010	0
314	20230728	141800	229949070	5010	5010	5010	5010	9
315	20230728	141700	229903980	5010	5010	5010	5010	171
316	20230728	141600	229047270	5010	5020	5020	5010	606
317	20230728	141500	226009160	5020	5020	5020	5020	0
318	20230728	141400	226009160	5020	5020	5020	5020	0
319	20230728	141300	226009160	5020	5020	5020	5020	0
320	20230728	141200	226009160	5020	5020	5020	5020	0
321	20230728	141100	226009160	5020	5020	5020	5020	0
322	20230728	141000	226009160	5020	5020	5020	5020	0
323	20230728	140900	226009160	5020	5020	5020	5020	0
324	20230728	140800	226009160	5020	5020	5020	5020	1
325	20230728	140700	226004140	5020	5020	5020	5020	0
326	20230728	140600	226004140	5020	5020	5020	5020	13
327	20230728	140500	225938880	5030	5030	5030	5030	0
328	20230728	140400	225938880	5030	5030	5030	5030	0
329	20230728	140300	225938880	5030	5030	5030	5030	0
330	20230728	140200	225938880	5030	5030	5030	5030	0
331	20230728	140100	225938880	5030	5030	5030	5030	0
332	20230728	140000	225938880	5030	5030	5030	5030	1
333	20230728	135900	225933850	5030	5030	5030	5030	0
334	20230728	135800	225933850	5030	5030	5030	5030	0
335	20230728	135700	225933850	5030	5030	5030	5030	10
336	20230728	135600	225883550	5030	5030	5030	5030	1088
337	20230728	135500	220410910	5030	5030	5030	5030	0
338	20230728	135400	220410910	5030	5030	5030	5030	0
339	20230728	135300	220410910	5030	5030	5030	5030	1
340	20230728	135200	220405880	5040	5040	5040	5040	0
341	20230728	135100	220405880	5040	5040	5040	5040	2
342	20230728	135000	220395800	5030	5030	5030	5030	0
343	20230728	134900	220395800	5030	5030	5030	5030	0
344	20230728	134800	220395800	5030	5030	5030	5030	0
345	20230728	134700	220395800	5030	5030	5030	5030	101
346	20230728	134600	219887770	5040	5040	5040	5040	0
347	20230728	134500	219887770	5040	5040	5040	5040	0
348	20230728	134400	219887770	5040	5040	5040	5040	0
349	20230728	134300	219887770	5040	5040	5040	5040	0
350	20230728	134200	219887770	5040	5040	5040	5040	0
351	20230728	134100	219887770	5040	5040	5040	5040	0
352	20230728	134000	219887770	5040	5040	5040	5040	1
353	20230728	133900	219882730	5020	5020	5020	5020	0
354	20230728	133800	219882730	5020	5020	5020	5020	0
355	20230728	133700	219882730	5020	5020	5020	5020	0
356	20230728	133600	219882730	5020	5020	5020	5020	0
357	20230728	133500	219882730	5020	5020	5020	5020	0
358	20230728	133400	219882730	5020	5020	5020	5020	0
359	20230728	133300	219882730	5020	5020	5020	5020	0
360	20230728	133200	219882730	5020	5020	5020	5020	0
361	20230728	133100	219882730	5020	5020	5020	5020	0
362	20230728	133000	219882730	5020	5020	5020	5020	300
363	20230728	132900	218376730	5020	5020	5020	5020	200
364	20230728	132800	217372730	5040	5040	5040	5040	200
365	20230728	132700	216364730	5040	5040	5040	5040	0
366	20230728	132600	216364730	5040	5040	5040	5040	200
367	20230728	132500	215356730	5040	5040	5040	5040	0
368	20230728	132400	215356730	5040	5040	5040	5040	0
369	20230728	132300	215356730	5040	5040	5040	5040	0
370	20230728	132200	215356730	5040	5040	5040	5040	220
371	20230728	132100	214247930	5040	5040	5040	5040	0
372	20230728	132000	214247930	5040	5040	5040	5040	0
373	20230728	131900	214247930	5040	5040	5040	5040	20
374	20230728	131800	214147130	5020	5020	5020	5020	1
375	20230728	131700	214142110	5030	5030	5030	5030	0
376	20230728	131600	214142110	5030	5030	5030	5030	120
377	20230728	131500	213538510	5030	5030	5030	5030	100
378	20230728	131400	213035510	5040	5040	5040	5040	7
379	20230728	131300	213000230	5030	5030	5030	5030	60
380	20230728	131200	212698430	4995	4995	4995	4995	0
381	20230728	131100	212698430	4995	4995	4995	4995	0
382	20230728	131000	212698430	4995	4995	4995	4995	0
383	20230728	130900	212698430	4995	4995	4995	4995	0
384	20230728	130800	212698430	4995	5000	5000	4995	2498
385	20230728	130700	200220420	5000	5000	5000	5000	0
386	20230728	130600	200220420	5000	5000	5000	5000	0
387	20230728	130500	200220420	5000	5000	5000	5000	8043
388	20230728	130400	160005420	5000	5000	5000	5000	175
389	20230728	130300	159130420	5000	5000	5000	5000	0
390	20230728	130200	159130420	5000	5020	5020	5000	797
391	20230728	130100	155145170	5030	5030	5030	5030	0
392	20230728	130000	155145170	5030	5030	5030	5030	0
393	20230728	125900	155145170	5030	5030	5030	5030	0
394	20230728	125800	155145170	5030	5030	5030	5030	0
395	20230728	125700	155145170	5030	5030	5030	5030	500
396	20230728	125600	152630170	5030	5030	5030	5030	0
397	20230728	125500	152630170	5030	5030	5030	5030	0
398	20230728	125400	152630170	5030	5030	5030	5030	0
399	20230728	125300	152630170	5030	5030	5030	5030	0
400	20230728	125200	152630170	5030	5030	5030	5030	2
401	20230728	125100	152620110	5030	5030	5030	5030	0
402	20230728	125000	152620110	5030	5030	5030	5030	0
403	20230728	124900	152620110	5030	5030	5030	5030	0
404	20230728	124800	152620110	5030	5030	5030	5030	1
405	20230728	124700	152615080	5000	5000	5000	5000	5
406	20230728	124600	152590080	5030	5030	5030	5030	1
407	20230728	124500	152585050	5000	5000	5000	5000	0
408	20230728	124400	152585050	5000	5000	5000	5000	0
409	20230728	124300	152585050	5000	5000	5000	5000	0
410	20230728	124200	152585050	5000	5000	5000	5000	0
411	20230728	124100	152585050	5000	5010	5010	5000	320
412	20230728	124000	150984800	5000	5000	5000	5000	0
413	20230728	123900	150984800	5000	5000	5000	5000	0
414	20230728	123800	150984800	5000	5010	5010	5000	1446
415	20230728	123700	143749110	5020	5020	5020	5020	552
416	20230728	123600	140978070	5020	5020	5020	5020	0
417	20230728	123500	140978070	5020	5020	5020	5020	0
418	20230728	123400	140978070	5020	5020	5020	5020	0
419	20230728	123300	140978070	5020	5020	5020	5020	0
420	20230728	123200	140978070	5020	5020	5020	5020	9
421	20230728	123100	140932890	5030	5030	5030	5030	0
422	20230728	123000	140932890	5030	5030	5030	5030	1
423	20230728	122900	140927860	5030	5030	5030	5030	5
424	20230728	122800	140902710	5030	5030	5030	5030	0
425	20230728	122700	140902710	5030	5030	5030	5030	0
426	20230728	122600	140902710	5030	5030	5030	5030	0
427	20230728	122500	140902710	5030	5030	5030	5030	0
428	20230728	122400	140902710	5030	5030	5030	5030	0
429	20230728	122300	140902710	5030	5030	5030	5030	0
430	20230728	122200	140902710	5030	5030	5030	5030	0
431	20230728	122100	140902710	5030	5030	5030	5030	2
432	20230728	122000	140892650	5030	5030	5030	5030	0
433	20230728	121900	140892650	5030	5030	5030	5030	0
434	20230728	121800	140892650	5030	5030	5030	5030	231
435	20230728	121700	139730720	5040	5040	5040	5040	0
436	20230728	121600	139730720	5040	5040	5040	5040	0
437	20230728	121500	139730720	5040	5040	5040	5040	0
438	20230728	121400	139730720	5040	5040	5040	5040	0
439	20230728	121300	139730720	5040	5040	5040	5040	0
440	20230728	121200	139730720	5040	5040	5040	5040	0
441	20230728	121100	139730720	5040	5040	5040	5040	0
442	20230728	121000	139730720	5040	5040	5040	5040	0
443	20230728	120900	139730720	5040	5040	5040	5040	0
444	20230728	120800	139730720	5040	5040	5040	5040	0
445	20230728	120700	139730720	5040	5040	5040	5040	0
446	20230728	120600	139730720	5040	5040	5040	5040	0
447	20230728	120500	139730720	5040	5040	5040	5040	10
448	20230728	120400	139680320	5030	5030	5030	5030	0
449	20230728	120300	139680320	5030	5030	5030	5030	0
450	20230728	120200	139680320	5030	5030	5030	5030	0
451	20230728	120100	139680320	5030	5030	5030	5030	0
452	20230728	120000	139680320	5030	5030	5030	5030	0
453	20230728	115900	139680320	5030	5030	5030	5030	0
454	20230728	115800	139680320	5030	5030	5030	5030	0
455	20230728	115700	139680320	5030	5030	5030	5030	0
456	20230728	115600	139680320	5030	5030	5030	5030	0
457	20230728	115500	139680320	5030	5030	5030	5030	1
458	20230728	115400	139675290	5040	5040	5040	5040	0
459	20230728	115300	139675290	5040	5040	5040	5040	0
460	20230728	115200	139675290	5040	5040	5040	5040	0
461	20230728	115100	139675290	5040	5040	5040	5040	2
462	20230728	115000	139665210	5040	5040	5040	5040	0
463	20230728	114900	139665210	5040	5040	5040	5040	0
464	20230728	114800	139665210	5040	5040	5040	5040	0
465	20230728	114700	139665210	5040	5040	5040	5040	0
466	20230728	114600	139665210	5040	5040	5040	5040	0
467	20230728	114500	139665210	5040	5040	5040	5040	1
468	20230728	114400	139660170	5050	5050	5050	5050	1
469	20230728	114300	139655120	5040	5040	5040	5040	4
470	20230728	114200	139634960	5040	5040	5040	5040	0
471	20230728	114100	139634960	5040	5040	5040	5040	0
472	20230728	114000	139634960	5040	5040	5040	5040	0
473	20230728	113900	139634960	5040	5040	5040	5040	57
474	20230728	113800	139347680	5040	5040	5040	5040	39
475	20230728	113700	139151120	5050	5050	5050	5050	0
476	20230728	113600	139151120	5050	5050	5050	5050	0
477	20230728	113500	139151120	5050	5050	5050	5050	0
478	20230728	113400	139151120	5050	5050	5050	5050	1
479	20230728	113300	139146070	5050	5050	5050	5050	0
480	20230728	113200	139146070	5050	5050	5050	5050	1
481	20230728	113100	139141020	5050	5050	5050	5050	0
482	20230728	113000	139141020	5050	5050	5050	5050	9
483	20230728	112900	139095570	5040	5040	5040	5040	0
484	20230728	112800	139095570	5040	5040	5040	5040	0
485	20230728	112700	139095570	5040	5040	5040	5040	0
486	20230728	112600	139095570	5040	5040	5040	5040	0
487	20230728	112500	139095570	5040	5040	5040	5040	0
488	20230728	112400	139095570	5040	5040	5040	5040	0
489	20230728	112300	139095570	5040	5040	5040	5040	0
490	20230728	112200	139095570	5040	5040	5040	5040	161
491	20230728	112100	138284130	5040	5040	5040	5040	0
492	20230728	112000	138284130	5040	5040	5040	5040	0
493	20230728	111900	138284130	5040	5040	5040	5040	0
494	20230728	111800	138284130	5040	5040	5040	5040	0
495	20230728	111700	138284130	5040	5040	5040	5040	0
496	20230728	111600	138284130	5040	5040	5040	5040	1
497	20230728	111500	138279090	5030	5030	5030	5030	0
498	20230728	111400	138279090	5030	5030	5030	5030	0
499	20230728	111300	138279090	5030	5030	5030	5030	0
500	20230728	111200	138279090	5030	5030	5030	5030	0
501	20230728	111100	138279090	5030	5030	5030	5030	0
502	20230728	111000	138279090	5030	5030	5030	5030	0
503	20230728	110900	138279090	5030	5030	5030	5030	0
504	20230728	110800	138279090	5030	5030	5030	5030	0
505	20230728	110700	138279090	5030	5030	5030	5030	0
506	20230728	110600	138279090	5030	5030	5030	5030	0
507	20230728	110500	138279090	5030	5030	5030	5030	0
508	20230728	110400	138279090	5030	5030	5030	5030	0
509	20230728	110300	138279090	5030	5030	5030	5030	900
510	20230728	110200	133752090	5040	5040	5040	5040	0
511	20230728	110100	133752090	5040	5040	5040	5040	4
512	20230728	110000	133731930	5040	5040	5040	5040	0
513	20230728	105900	133731930	5040	5040	5040	5040	0
514	20230728	105800	133731930	5040	5040	5040	5040	0
515	20230728	105700	133731930	5040	5040	5040	5040	0
516	20230728	105600	133731930	5040	5040	5040	5040	1
517	20230728	105500	133726890	5040	5040	5040	5040	1
518	20230728	105400	133721850	5040	5040	5040	5040	0
519	20230728	105300	133721850	5040	5040	5040	5040	1
520	20230728	105200	133716810	5030	5030	5030	5030	178
521	20230728	105100	132821470	5030	5030	5030	5030	6
522	20230728	105000	132791290	5040	5040	5040	5040	6
523	20230728	104900	132761050	5040	5040	5040	5040	7
524	20230728	104800	132725770	5040	5040	5040	5040	10
525	20230728	104700	132675370	5030	5030	5030	5030	0
526	20230728	104600	132675370	5030	5030	5030	5030	9
527	20230728	104500	132630100	5040	5040	5040	5040	0
528	20230728	104400	132630100	5040	5040	5040	5040	5
529	20230728	104300	132604900	5040	5040	5040	5040	0
530	20230728	104200	132604900	5040	5040	5040	5040	3
531	20230728	104100	132589780	5050	5050	5050	5050	0
532	20230728	104000	132589780	5050	5050	5050	5050	0
533	20230728	103900	132589780	5050	5050	5050	5050	0
534	20230728	103800	132589780	5050	5050	5050	5050	0
535	20230728	103700	132589780	5050	5050	5050	5050	0
536	20230728	103600	132589780	5050	5040	5050	5040	505
537	20230728	103500	130040090	5040	5050	5050	5040	3544
538	20230728	103400	112143330	5040	5040	5040	5040	156
539	20230728	103300	111357090	5040	5040	5040	5040	0
540	20230728	103200	111357090	5040	5040	5040	5040	0
541	20230728	103100	111357090	5040	5040	5040	5040	0
542	20230728	103000	111357090	5040	5040	5040	5040	0
543	20230728	102900	111357090	5040	5040	5040	5040	0
544	20230728	102800	111357090	5040	5040	5040	5040	0
545	20230728	102700	111357090	5040	5040	5040	5040	0
546	20230728	102600	111357090	5040	5040	5040	5040	0
547	20230728	102500	111357090	5040	5040	5040	5040	0
548	20230728	102400	111357090	5040	5040	5040	5040	20
549	20230728	102300	111256290	5040	5040	5040	5040	0
550	20230728	102200	111256290	5040	5040	5040	5040	0
551	20230728	102100	111256290	5040	5040	5040	5040	4
552	20230728	102000	111236130	5050	5050	5050	5050	0
553	20230728	101900	111236130	5050	5050	5050	5050	0
554	20230728	101800	111236130	5050	5050	5050	5050	0
555	20230728	101700	111236130	5050	5050	5050	5050	0
556	20230728	101600	111236130	5050	5050	5050	5050	0
557	20230728	101500	111236130	5050	5050	5050	5050	1
558	20230728	101400	111231080	5040	5040	5040	5040	0
559	20230728	101300	111231080	5040	5040	5040	5040	0
560	20230728	101200	111231080	5040	5020	5040	5020	4116
561	20230728	101100	90526580	5020	5020	5020	5020	0
562	20230728	101000	90526580	5020	5020	5020	5020	2
563	20230728	100900	90516540	5000	5000	5000	5000	0
564	20230728	100800	90516540	5000	5000	5000	5000	2286
565	20230728	100700	79086540	5000	5000	5000	5000	0
566	20230728	100600	79086540	5000	5000	5000	5000	0
567	20230728	100500	79086540	5000	5000	5000	5000	0
568	20230728	100400	79086540	5000	5000	5000	5000	0
569	20230728	100300	79086540	5000	5010	5010	5000	70
570	20230728	100200	78736450	5000	5000	5000	5000	0
571	20230728	100100	78736450	5000	5000	5000	5000	0
572	20230728	100000	78736450	5000	5000	5000	5000	0
573	20230728	095900	78736450	5000	5000	5000	5000	0
574	20230728	095800	78736450	5000	5000	5000	5000	0
575	20230728	095700	78736450	5000	5000	5000	5000	0
576	20230728	095600	78736450	5000	5000	5000	5000	0
577	20230728	095500	78736450	5000	5000	5000	5000	0
578	20230728	095400	78736450	5000	5000	5000	5000	0
579	20230728	095300	78736450	5000	5000	5000	5000	2000
580	20230728	095200	68736450	5010	5010	5010	5010	0
581	20230728	095100	68736450	5010	5010	5010	5010	191
582	20230728	095000	67779540	5030	5030	5030	5030	0
583	20230728	094900	67779540	5030	5030	5030	5030	0
584	20230728	094800	67779540	5030	5030	5030	5030	0
585	20230728	094700	67779540	5030	5030	5030	5030	19
586	20230728	094600	67683970	5020	5020	5020	5020	102
587	20230728	094500	67171930	5020	5020	5020	5020	0
588	20230728	094400	67171930	5020	5020	5020	5020	0
589	20230728	094300	67171930	5020	5020	5020	5020	128
590	20230728	094200	66529370	5030	5030	5030	5030	0
591	20230728	094100	66529370	5030	5030	5030	5030	0
592	20230728	094000	66529370	5030	5020	5030	5020	523
593	20230728	093900	63903400	5020	5020	5020	5020	2
594	20230728	093800	63893360	5020	5010	5020	5010	2005
595	20230728	093700	53830650	5010	5010	5010	5010	61
596	20230728	093600	53525040	5010	5010	5010	5010	10
597	20230728	093500	53474940	5010	5010	5010	5010	1
598	20230728	093400	53469930	5010	5010	5010	5010	53
599	20230728	093300	53204400	5010	5010	5010	5010	0
600	20230728	093200	53204400	5010	5010	5010	5010	270
601	20230728	093100	51851700	5010	5010	5010	5010	366
602	20230728	093000	50018040	5020	5020	5020	5020	1
603	20230728	092900	50013020	5020	5020	5020	5020	0
604	20230728	092800	50013020	5020	5020	5020	5020	0
605	20230728	092700	50013020	5020	5010	5020	5010	200
606	20230728	092600	49009180	5020	5020	5020	5020	0
607	20230728	092500	49009180	5020	5020	5020	5020	0
608	20230728	092400	49009180	5020	5020	5020	5020	0
609	20230728	092300	49009180	5020	5020	5020	5020	0
610	20230728	092200	49009180	5020	5020	5020	5020	1
611	20230728	092100	49004160	4975	4975	4975	4975	50
612	20230728	092000	48755410	4975	5020	5030	4975	121
613	20230728	091900	48148000	5020	5020	5020	5020	2
614	20230728	091800	48137960	4955	4955	4955	4955	0
615	20230728	091700	48137960	4955	4955	4955	4955	0
616	20230728	091600	48137960	4955	4955	4955	4955	0
617	20230728	091500	48137960	4955	4955	4955	4955	0
618	20230728	091400	48137960	4955	4970	4970	4955	400
619	20230728	091300	46153800	4955	5000	5000	4955	150
620	20230728	091200	45406525	5050	5050	5050	5050	0
621	20230728	091100	45406525	5050	5050	5050	5050	0
622	20230728	091000	45406525	5050	5050	5050	5050	1
623	20230728	090900	45401475	5050	5060	5060	5050	239
624	20230728	090800	44194135	5050	5050	5050	5050	50
625	20230728	090700	43941635	5050	5050	5050	5050	113
626	20230728	090600	43370985	5050	5040	5050	5040	502
627	20230728	090500	40836815	5040	5000	5040	5000	5500
628	20230728	090400	13336775	4995	5020	5040	4995	2555
629	20230728	090300	524000	5040	5040	5040	5040	5
630	20230728	090200	498800	5050	5050	5050	5050	0
631	20230728	090100	498800	5050	5050	5050	5050	0
632	20230728	090000	498800	5050	5040	5050	5030	99