KissMeData/004650/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	184000	78052650	9830	9830	9830	9830	26
3	20230728	183900	78052650	9830	9830	9830	9830	0
4	20230728	183800	78052650	9830	9830	9830	9830	0
5	20230728	183700	78052650	9830	9830	9830	9830	0
6	20230728	183600	78052650	9830	9830	9830	9830	0
7	20230728	183500	78052650	9830	9830	9830	9830	0
8	20230728	183400	78052650	9830	9830	9830	9830	0
9	20230728	183300	78052650	9830	9830	9830	9830	0
10	20230728	183200	78052650	9830	9830	9830	9830	0
11	20230728	183100	78052650	9830	9830	9830	9830	0
12	20230728	183000	78052650	9830	9830	9830	9830	0
13	20230728	182900	78052650	9830	9830	9830	9830	0
14	20230728	182800	78052650	9830	9830	9830	9830	0
15	20230728	182700	78052650	9830	9830	9830	9830	0
16	20230728	182600	78052650	9830	9830	9830	9830	0
17	20230728	182500	78052650	9830	9830	9830	9830	0
18	20230728	182400	78052650	9830	9830	9830	9830	0
19	20230728	182300	78052650	9830	9830	9830	9830	0
20	20230728	182200	78052650	9830	9830	9830	9830	0
21	20230728	182100	78052650	9830	9830	9830	9830	0
22	20230728	182000	78052650	9830	9830	9830	9830	0
23	20230728	181900	78052650	9830	9830	9830	9830	0
24	20230728	181800	78052650	9830	9830	9830	9830	0
25	20230728	181700	78052650	9830	9830	9830	9830	0
26	20230728	181600	78052650	9830	9830	9830	9830	0
27	20230728	181500	78052650	9830	9830	9830	9830	0
28	20230728	181400	78052650	9830	9830	9830	9830	0
29	20230728	181300	78052650	9830	9830	9830	9830	0
30	20230728	181200	78052650	9830	9830	9830	9830	0
31	20230728	181100	78052650	9830	9830	9830	9830	0
32	20230728	181000	78052650	9830	9830	9830	9830	26
33	20230728	180900	78052650	9830	9830	9830	9830	0
34	20230728	180800	78052650	9830	9830	9830	9830	0
35	20230728	180700	78052650	9830	9830	9830	9830	0
36	20230728	180600	78052650	9830	9830	9830	9830	0
37	20230728	180500	78052650	9830	9830	9830	9830	0
38	20230728	180400	78052650	9830	9830	9830	9830	0
39	20230728	180300	78052650	9830	9830	9830	9830	0
40	20230728	180200	78052650	9830	9830	9830	9830	0
41	20230728	180100	78052650	9830	9830	9830	9830	0
42	20230728	180000	78052650	9830	9830	9830	9830	0
43	20230728	175900	78052650	9830	9830	9830	9830	0
44	20230728	175800	78052650	9830	9830	9830	9830	0
45	20230728	175700	78052650	9830	9830	9830	9830	0
46	20230728	175600	78052650	9830	9830	9830	9830	0
47	20230728	175500	78052650	9830	9830	9830	9830	0
48	20230728	175400	78052650	9830	9830	9830	9830	0
49	20230728	175300	78052650	9830	9830	9830	9830	0
50	20230728	175200	78052650	9830	9830	9830	9830	0
51	20230728	175100	78052650	9830	9830	9830	9830	0
52	20230728	175000	78052650	9830	9830	9830	9830	0
53	20230728	174900	78052650	9830	9830	9830	9830	0
54	20230728	174800	78052650	9830	9830	9830	9830	0
55	20230728	174700	78052650	9830	9830	9830	9830	0
56	20230728	174600	78052650	9830	9830	9830	9830	0
57	20230728	174500	78052650	9830	9830	9830	9830	0
58	20230728	174400	78052650	9830	9830	9830	9830	0
59	20230728	174300	78052650	9830	9830	9830	9830	0
60	20230728	174200	78052650	9830	9830	9830	9830	0
61	20230728	174100	78052650	9830	9830	9830	9830	0
62	20230728	174000	78052650	9830	9830	9830	9830	26
63	20230728	173900	78052650	9830	9830	9830	9830	0
64	20230728	173800	78052650	9830	9830	9830	9830	0
65	20230728	173700	78052650	9830	9830	9830	9830	0
66	20230728	173600	78052650	9830	9830	9830	9830	0
67	20230728	173500	78052650	9830	9830	9830	9830	0
68	20230728	173400	78052650	9830	9830	9830	9830	0
69	20230728	173300	78052650	9830	9830	9830	9830	0
70	20230728	173200	78052650	9830	9830	9830	9830	0
71	20230728	173100	78052650	9830	9830	9830	9830	0
72	20230728	173000	78052650	9830	9830	9830	9830	0
73	20230728	172900	78052650	9830	9830	9830	9830	0
74	20230728	172800	78052650	9830	9830	9830	9830	0
75	20230728	172700	78052650	9830	9830	9830	9830	0
76	20230728	172600	78052650	9830	9830	9830	9830	0
77	20230728	172500	78052650	9830	9830	9830	9830	0
78	20230728	172400	78052650	9830	9830	9830	9830	0
79	20230728	172300	78052650	9830	9830	9830	9830	0
80	20230728	172200	78052650	9830	9830	9830	9830	0
81	20230728	172100	78052650	9830	9830	9830	9830	0
82	20230728	172000	78052650	9830	9830	9830	9830	0
83	20230728	171900	78052650	9830	9830	9830	9830	0
84	20230728	171800	78052650	9830	9830	9830	9830	0
85	20230728	171700	78052650	9830	9830	9830	9830	0
86	20230728	171600	78052650	9830	9830	9830	9830	0
87	20230728	171500	78052650	9830	9830	9830	9830	0
88	20230728	171400	78052650	9830	9830	9830	9830	0
89	20230728	171300	78052650	9830	9830	9830	9830	0
90	20230728	171200	78052650	9830	9830	9830	9830	0
91	20230728	171100	78052650	9830	9830	9830	9830	0
92	20230728	171000	78052650	9830	9830	9830	9830	26
93	20230728	170900	78052650	9830	9830	9830	9830	0
94	20230728	170800	78052650	9830	9830	9830	9830	0
95	20230728	170700	78052650	9830	9830	9830	9830	0
96	20230728	170600	78052650	9830	9830	9830	9830	0
97	20230728	170500	78052650	9830	9830	9830	9830	0
98	20230728	170400	78052650	9830	9830	9830	9830	0
99	20230728	170300	78052650	9830	9830	9830	9830	0
100	20230728	170200	78052650	9830	9830	9830	9830	0
101	20230728	170100	78052650	9830	9830	9830	9830	0
102	20230728	170000	78052650	9830	9830	9830	9830	0
103	20230728	165900	78052650	9830	9830	9830	9830	0
104	20230728	165800	78052650	9830	9830	9830	9830	0
105	20230728	165700	78052650	9830	9830	9830	9830	0
106	20230728	165600	78052650	9830	9830	9830	9830	0
107	20230728	165500	78052650	9830	9830	9830	9830	0
108	20230728	165400	78052650	9830	9830	9830	9830	0
109	20230728	165300	78052650	9830	9830	9830	9830	0
110	20230728	165200	78052650	9830	9830	9830	9830	0
111	20230728	165100	78052650	9830	9830	9830	9830	0
112	20230728	165000	78052650	9830	9830	9830	9830	0
113	20230728	164900	78052650	9830	9830	9830	9830	0
114	20230728	164800	78052650	9830	9830	9830	9830	0
115	20230728	164700	78052650	9830	9830	9830	9830	0
116	20230728	164600	78052650	9830	9830	9830	9830	0
117	20230728	164500	78052650	9830	9830	9830	9830	0
118	20230728	164400	78052650	9830	9830	9830	9830	0
119	20230728	164300	78052650	9830	9830	9830	9830	0
120	20230728	164200	78052650	9830	9830	9830	9830	0
121	20230728	164100	78052650	9830	9830	9830	9830	0
122	20230728	164000	78052650	9830	9830	9830	9830	26
123	20230728	163900	78052650	9830	9830	9830	9830	0
124	20230728	163800	78052650	9830	9830	9830	9830	0
125	20230728	163700	78052650	9830	9830	9830	9830	0
126	20230728	163600	78052650	9830	9830	9830	9830	0
127	20230728	163500	78052650	9830	9830	9830	9830	0
128	20230728	163400	78052650	9830	9830	9830	9830	0
129	20230728	163300	78052650	9830	9830	9830	9830	0
130	20230728	163200	78052650	9830	9830	9830	9830	0
131	20230728	163100	78052650	9830	9830	9830	9830	0
132	20230728	163000	78052650	9830	9830	9830	9830	0
133	20230728	162900	78052650	9830	9830	9830	9830	0
134	20230728	162800	78052650	9830	9830	9830	9830	0
135	20230728	162700	78052650	9830	9830	9830	9830	0
136	20230728	162600	78052650	9830	9830	9830	9830	0
137	20230728	162500	78052650	9830	9830	9830	9830	0
138	20230728	162400	78052650	9830	9830	9830	9830	0
139	20230728	162300	78052650	9830	9830	9830	9830	0
140	20230728	162200	78052650	9830	9830	9830	9830	0
141	20230728	162100	78052650	9830	9830	9830	9830	0
142	20230728	162000	78052650	9830	9830	9830	9830	0
143	20230728	161900	78052650	9830	9830	9830	9830	0
144	20230728	161800	78052650	9830	9830	9830	9830	0
145	20230728	161700	78052650	9830	9830	9830	9830	0
146	20230728	161600	78052650	9830	9830	9830	9830	0
147	20230728	161500	78052650	9830	9830	9830	9830	0
148	20230728	161400	78052650	9830	9830	9830	9830	0
149	20230728	161300	78052650	9830	9830	9830	9830	0
150	20230728	161200	78052650	9830	9830	9830	9830	0
151	20230728	161100	78052650	9830	9830	9830	9830	0
152	20230728	161000	78052650	9830	9830	9830	9830	26
153	20230728	160900	78052650	9830	9830	9830	9830	0
154	20230728	160800	78052650	9830	9830	9830	9830	0
155	20230728	160700	78052650	9830	9830	9830	9830	0
156	20230728	160600	78052650	9830	9830	9830	9830	0
157	20230728	160500	78052650	9830	9830	9830	9830	0
158	20230728	160400	78052650	9830	9830	9830	9830	0
159	20230728	160300	78052650	9830	9830	9830	9830	0
160	20230728	160200	78052650	9830	9830	9830	9830	0
161	20230728	160100	78052650	9830	9830	9830	9830	0
162	20230728	160000	78052650	9830	9830	9830	9830	0
163	20230728	155900	78052650	9830	9830	9830	9830	0
164	20230728	155800	78052650	9830	9830	9830	9830	0
165	20230728	155700	78052650	9830	9830	9830	9830	0
166	20230728	155600	78052650	9830	9830	9830	9830	0
167	20230728	155500	78052650	9830	9830	9830	9830	0
168	20230728	155400	78052650	9830	9830	9830	9830	0
169	20230728	155300	78052650	9830	9830	9830	9830	0
170	20230728	155200	78052650	9830	9830	9830	9830	0
171	20230728	155100	78052650	9830	9830	9830	9830	0
172	20230728	155000	78052650	9830	9830	9830	9830	0
173	20230728	154900	78052650	9830	9830	9830	9830	0
174	20230728	154800	78052650	9830	9830	9830	9830	0
175	20230728	154700	78052650	9830	9830	9830	9830	0
176	20230728	154600	78052650	9830	9830	9830	9830	0
177	20230728	154500	78052650	9830	9830	9830	9830	0
178	20230728	154400	78052650	9830	9830	9830	9830	0
179	20230728	154300	78052650	9830	9830	9830	9830	0
180	20230728	154200	78052650	9830	9830	9830	9830	0
181	20230728	154100	78052650	9830	9830	9830	9830	0
182	20230728	154000	78052650	9830	9830	9830	9830	26
183	20230728	153900	78052650	9830	9830	9830	9830	0
184	20230728	153800	78052650	9830	9830	9830	9830	0
185	20230728	153700	78052650	9830	9830	9830	9830	0
186	20230728	153600	78052650	9830	9830	9830	9830	0
187	20230728	153500	78052650	9830	9830	9830	9830	0
188	20230728	153400	78052650	9830	9830	9830	9830	0
189	20230728	153300	78052650	9830	9830	9830	9830	0
190	20230728	153200	78052650	9830	9830	9830	9830	0
191	20230728	153100	78052650	9830	9830	9830	9830	0
192	20230728	153000	78052650	9830	9830	9830	9830	26
193	20230728	152900	77797070	9820	9820	9820	9820	0
194	20230728	152800	77797070	9820	9820	9820	9820	0
195	20230728	152700	77797070	9820	9820	9820	9820	0
196	20230728	152600	77797070	9820	9820	9820	9820	0
197	20230728	152500	77797070	9820	9820	9820	9820	0
198	20230728	152400	77797070	9820	9820	9820	9820	0
199	20230728	152300	77797070	9820	9820	9820	9820	0
200	20230728	152200	77797070	9820	9820	9820	9820	0
201	20230728	152100	77797070	9820	9820	9820	9820	0
202	20230728	152000	77797070	9820	9820	9820	9820	0
203	20230728	151900	77797070	9820	9830	9830	9820	23
204	20230728	151800	77571140	9830	9830	9830	9830	1
205	20230728	151700	77561310	9840	9840	9840	9840	3
206	20230728	151600	77531790	9830	9830	9830	9830	17
207	20230728	151500	77364680	9830	9830	9830	9830	0
208	20230728	151400	77364680	9830	9820	9830	9820	5
209	20230728	151300	77315540	9820	9810	9820	9810	15
210	20230728	151200	77168380	9800	9800	9800	9800	488
211	20230728	151100	72385980	9800	9800	9800	9800	156
212	20230728	151000	70857180	9800	9800	9800	9800	51
213	20230728	150900	70357380	9790	9780	9790	9780	81
214	20230728	150800	69564500	9790	9790	9790	9790	19
215	20230728	150700	69378490	9790	9790	9790	9790	0
216	20230728	150600	69378490	9790	9790	9790	9790	5
217	20230728	150500	69329540	9790	9790	9790	9790	32
218	20230728	150400	69016260	9790	9790	9790	9790	21
219	20230728	150300	68810670	9790	9790	9790	9790	9
220	20230728	150200	68722560	9790	9790	9790	9790	0
221	20230728	150100	68722560	9790	9790	9790	9790	5
222	20230728	150000	68673610	9790	9790	9790	9790	0
223	20230728	145900	68673610	9790	9790	9790	9790	1
224	20230728	145800	68663820	9790	9790	9790	9790	1
225	20230728	145700	68654030	9780	9780	9780	9780	0
226	20230728	145600	68654030	9780	9780	9780	9780	0
227	20230728	145500	68654030	9780	9780	9780	9780	0
228	20230728	145400	68654030	9780	9780	9780	9780	0
229	20230728	145300	68654030	9780	9780	9780	9780	1
230	20230728	145200	68644250	9790	9790	9790	9790	0
231	20230728	145100	68644250	9790	9790	9790	9790	1
232	20230728	145000	68634460	9790	9790	9790	9790	1
233	20230728	144900	68624670	9780	9780	9780	9780	0
234	20230728	144800	68624670	9780	9780	9780	9780	0
235	20230728	144700	68624670	9780	9780	9780	9780	0
236	20230728	144600	68624670	9780	9780	9780	9780	0
237	20230728	144500	68624670	9780	9780	9780	9780	158
238	20230728	144400	67079430	9780	9780	9780	9780	6
239	20230728	144300	67020750	9770	9770	9770	9770	0
240	20230728	144200	67020750	9770	9800	9800	9770	723
241	20230728	144100	59949650	9800	9800	9800	9800	19
242	20230728	144000	59763450	9780	9780	9780	9780	0
243	20230728	143900	59763450	9780	9780	9780	9780	0
244	20230728	143800	59763450	9780	9780	9780	9780	0
245	20230728	143700	59763450	9780	9780	9780	9780	0
246	20230728	143600	59763450	9780	9780	9780	9780	0
247	20230728	143500	59763450	9780	9780	9780	9780	0
248	20230728	143400	59763450	9780	9780	9780	9780	0
249	20230728	143300	59763450	9780	9780	9780	9780	0
250	20230728	143200	59763450	9780	9780	9780	9780	0
251	20230728	143100	59763450	9780	9780	9780	9780	0
252	20230728	143000	59763450	9780	9790	9800	9780	202
253	20230728	142900	57784040	9780	9780	9780	9780	1
254	20230728	142800	57774260	9790	9790	9790	9790	1
255	20230728	142700	57764470	9790	9800	9800	9790	3
256	20230728	142600	57735090	9790	9790	9790	9790	1
257	20230728	142500	57725300	9790	9790	9790	9790	2
258	20230728	142400	57705720	9790	9790	9790	9790	2
259	20230728	142300	57686140	9790	9790	9790	9790	3
260	20230728	142200	57656770	9790	9790	9790	9790	2
261	20230728	142100	57637190	9790	9790	9790	9790	1
262	20230728	142000	57627400	9790	9790	9790	9790	2
263	20230728	141900	57607820	9790	9790	9790	9790	2
264	20230728	141800	57588240	9790	9790	9790	9790	2
265	20230728	141700	57568660	9790	9800	9800	9790	3
266	20230728	141600	57539270	9790	9790	9790	9790	2
267	20230728	141500	57519690	9790	9790	9790	9790	3
268	20230728	141400	57490320	9790	9790	9790	9790	2
269	20230728	141300	57470740	9790	9790	9790	9790	0
270	20230728	141200	57470740	9790	9790	9790	9790	0
271	20230728	141100	57470740	9790	9790	9790	9790	0
272	20230728	141000	57470740	9790	9790	9790	9790	2
273	20230728	140900	57451160	9790	9790	9790	9790	0
274	20230728	140800	57451160	9790	9790	9790	9790	0
275	20230728	140700	57451160	9790	9790	9790	9790	0
276	20230728	140600	57451160	9790	9790	9790	9790	0
277	20230728	140500	57451160	9790	9790	9790	9790	0
278	20230728	140400	57451160	9790	9790	9790	9790	0
279	20230728	140300	57451160	9790	9790	9790	9790	0
280	20230728	140200	57451160	9790	9790	9790	9790	0
281	20230728	140100	57451160	9790	9790	9790	9790	1
282	20230728	140000	57441370	9800	9800	9800	9800	0
283	20230728	135900	57441370	9800	9800	9800	9800	0
284	20230728	135800	57441370	9800	9800	9800	9800	0
285	20230728	135700	57441370	9800	9800	9800	9800	0
286	20230728	135600	57441370	9800	9800	9800	9800	0
287	20230728	135500	57441370	9800	9800	9800	9800	0
288	20230728	135400	57441370	9800	9800	9800	9800	0
289	20230728	135300	57441370	9800	9800	9800	9800	0
290	20230728	135200	57441370	9800	9800	9800	9800	0
291	20230728	135100	57441370	9800	9800	9800	9800	0
292	20230728	135000	57441370	9800	9800	9800	9800	1
293	20230728	134900	57431570	9790	9790	9790	9790	0
294	20230728	134800	57431570	9790	9790	9790	9790	0
295	20230728	134700	57431570	9790	9790	9790	9790	0
296	20230728	134600	57431570	9790	9790	9790	9790	10
297	20230728	134500	57333670	9790	9790	9790	9790	0
298	20230728	134400	57333670	9790	9790	9790	9790	53
299	20230728	134300	56814800	9780	9770	9780	9770	116
300	20230728	134200	55680330	9770	9770	9770	9770	0
301	20230728	134100	55680330	9770	9770	9770	9770	7
302	20230728	134000	55611940	9770	9770	9770	9770	1
303	20230728	133900	55602170	9770	9770	9770	9770	0
304	20230728	133800	55602170	9770	9770	9770	9770	0
305	20230728	133700	55602170	9770	9770	9770	9770	16
306	20230728	133600	55445850	9770	9770	9770	9770	7
307	20230728	133500	55377460	9770	9770	9770	9770	0
308	20230728	133400	55377460	9770	9770	9770	9770	0
309	20230728	133300	55377460	9770	9770	9770	9770	1
310	20230728	133200	55367690	9770	9770	9770	9770	0
311	20230728	133100	55367690	9770	9770	9770	9770	8
312	20230728	133000	55289530	9770	9770	9770	9770	10
313	20230728	132900	55191830	9770	9770	9770	9770	0
314	20230728	132800	55191830	9770	9770	9770	9770	0
315	20230728	132700	55191830	9770	9770	9770	9770	8
316	20230728	132600	55113670	9770	9770	9770	9770	9
317	20230728	132500	55025740	9770	9770	9770	9770	0
318	20230728	132400	55025740	9770	9770	9770	9770	1
319	20230728	132300	55015970	9770	9770	9770	9770	0
320	20230728	132200	55015970	9770	9770	9770	9770	7
321	20230728	132100	54947580	9770	9770	9770	9770	1
322	20230728	132000	54937810	9770	9770	9770	9770	0
323	20230728	131900	54937810	9770	9770	9770	9770	1
324	20230728	131800	54928040	9770	9770	9770	9770	7
325	20230728	131700	54859650	9770	9770	9770	9770	0
326	20230728	131600	54859650	9770	9770	9770	9770	1
327	20230728	131500	54849880	9780	9780	9780	9780	2
328	20230728	131400	54830320	9780	9780	9780	9780	2
329	20230728	131300	54810760	9770	9770	9770	9770	1
330	20230728	131200	54800990	9770	9770	9770	9770	0
331	20230728	131100	54800990	9770	9770	9770	9770	0
332	20230728	131000	54800990	9770	9770	9770	9770	1
333	20230728	130900	54791220	9770	9770	9770	9770	7
334	20230728	130800	54722830	9770	9770	9770	9770	0
335	20230728	130700	54722830	9770	9770	9770	9770	1
336	20230728	130600	54713060	9770	9770	9770	9770	0
337	20230728	130500	54713060	9770	9770	9770	9770	7
338	20230728	130400	54644670	9770	9770	9770	9770	1
339	20230728	130300	54634900	9770	9770	9770	9770	235
340	20230728	130200	52338950	9770	9770	9770	9770	7
341	20230728	130100	52270560	9770	9770	9770	9770	2
342	20230728	130000	52251020	9770	9770	9770	9770	0
343	20230728	125900	52251020	9770	9770	9770	9770	0
344	20230728	125800	52251020	9770	9770	9770	9770	0
345	20230728	125700	52251020	9770	9770	9770	9770	7
346	20230728	125600	52182630	9770	9770	9770	9770	0
347	20230728	125500	52182630	9770	9770	9770	9770	0
348	20230728	125400	52182630	9770	9770	9770	9770	0
349	20230728	125300	52182630	9770	9770	9770	9770	7
350	20230728	125200	52114240	9770	9770	9770	9770	0
351	20230728	125100	52114240	9770	9770	9770	9770	0
352	20230728	125000	52114240	9770	9770	9770	9770	0
353	20230728	124900	52114240	9770	9770	9770	9770	0
354	20230728	124800	52114240	9770	9770	9770	9770	0
355	20230728	124700	52114240	9770	9770	9770	9770	0
356	20230728	124600	52114240	9770	9770	9770	9770	0
357	20230728	124500	52114240	9770	9770	9770	9770	0
358	20230728	124400	52114240	9770	9770	9770	9770	75
359	20230728	124300	51381490	9780	9780	9780	9780	0
360	20230728	124200	51381490	9780	9780	9780	9780	0
361	20230728	124100	51381490	9780	9780	9780	9780	0
362	20230728	124000	51381490	9780	9780	9780	9780	0
363	20230728	123900	51381490	9780	9780	9780	9780	10
364	20230728	123800	51283690	9780	9780	9780	9780	3
365	20230728	123700	51254350	9770	9770	9770	9770	0
366	20230728	123600	51254350	9770	9770	9770	9770	0
367	20230728	123500	51254350	9770	9770	9770	9770	0
368	20230728	123400	51254350	9770	9770	9770	9770	0
369	20230728	123300	51254350	9770	9770	9770	9770	0
370	20230728	123200	51254350	9770	9770	9770	9770	0
371	20230728	123100	51254350	9770	9770	9770	9770	0
372	20230728	123000	51254350	9770	9770	9770	9770	10
373	20230728	122900	51156650	9770	9770	9770	9770	0
374	20230728	122800	51156650	9770	9770	9770	9770	0
375	20230728	122700	51156650	9770	9770	9770	9770	0
376	20230728	122600	51156650	9770	9770	9770	9770	0
377	20230728	122500	51156650	9770	9770	9770	9770	0
378	20230728	122400	51156650	9770	9770	9770	9770	0
379	20230728	122300	51156650	9770	9770	9770	9770	0
380	20230728	122200	51156650	9770	9770	9770	9770	96
381	20230728	122100	50218730	9760	9760	9760	9760	43
382	20230728	122000	49799050	9760	9760	9760	9760	1
383	20230728	121900	49789290	9750	9750	9750	9750	0
384	20230728	121800	49789290	9750	9750	9750	9750	0
385	20230728	121700	49789290	9750	9750	9750	9750	0
386	20230728	121600	49789290	9750	9750	9750	9750	0
387	20230728	121500	49789290	9750	9750	9750	9750	0
388	20230728	121400	49789290	9750	9750	9750	9750	0
389	20230728	121300	49789290	9750	9750	9750	9750	0
390	20230728	121200	49789290	9750	9750	9750	9750	0
391	20230728	121100	49789290	9750	9750	9750	9750	0
392	20230728	121000	49789290	9750	9750	9750	9750	0
393	20230728	120900	49789290	9750	9750	9750	9750	0
394	20230728	120800	49789290	9750	9750	9750	9750	0
395	20230728	120700	49789290	9750	9750	9750	9750	0
396	20230728	120600	49789290	9750	9750	9750	9750	0
397	20230728	120500	49789290	9750	9750	9750	9750	20
398	20230728	120400	49594290	9750	9750	9750	9750	0
399	20230728	120300	49594290	9750	9750	9750	9750	144
400	20230728	120200	48190290	9750	9750	9750	9750	0
401	20230728	120100	48190290	9750	9750	9750	9750	0
402	20230728	120000	48190290	9750	9750	9750	9750	0
403	20230728	115900	48190290	9750	9750	9750	9750	10
404	20230728	115800	48092790	9740	9740	9740	9740	0
405	20230728	115700	48092790	9740	9740	9740	9740	0
406	20230728	115600	48092790	9740	9740	9740	9740	0
407	20230728	115500	48092790	9740	9740	9740	9740	1
408	20230728	115400	48083050	9750	9750	9750	9750	22
409	20230728	115300	47868550	9740	9740	9740	9740	0
410	20230728	115200	47868550	9740	9740	9740	9740	1
411	20230728	115100	47858810	9740	9740	9740	9740	4
412	20230728	115000	47819850	9740	9740	9740	9740	0
413	20230728	114900	47819850	9740	9740	9740	9740	1
414	20230728	114800	47810110	9740	9740	9740	9740	4
415	20230728	114700	47771150	9740	9740	9740	9740	0
416	20230728	114600	47771150	9740	9740	9740	9740	4
417	20230728	114500	47732190	9740	9740	9740	9740	0
418	20230728	114400	47732190	9740	9740	9740	9740	3
419	20230728	114300	47702970	9740	9740	9740	9740	1
420	20230728	114200	47693230	9750	9750	9750	9750	0
421	20230728	114100	47693230	9750	9750	9750	9750	0
422	20230728	114000	47693230	9750	9750	9750	9750	0
423	20230728	113900	47693230	9750	9750	9750	9750	0
424	20230728	113800	47693230	9750	9750	9750	9750	0
425	20230728	113700	47693230	9750	9750	9750	9750	0
426	20230728	113600	47693230	9750	9750	9750	9750	0
427	20230728	113500	47693230	9750	9750	9750	9750	0
428	20230728	113400	47693230	9750	9750	9750	9750	0
429	20230728	113300	47693230	9750	9750	9750	9750	0
430	20230728	113200	47693230	9750	9750	9750	9750	0
431	20230728	113100	47693230	9750	9750	9750	9750	28
432	20230728	113000	47420230	9740	9740	9740	9740	3
433	20230728	112900	47391010	9740	9740	9740	9740	1
434	20230728	112800	47381270	9740	9740	9740	9740	3
435	20230728	112700	47352050	9740	9740	9740	9740	0
436	20230728	112600	47352050	9740	9740	9740	9740	1
437	20230728	112500	47342310	9740	9740	9740	9740	3
438	20230728	112400	47313090	9740	9740	9740	9740	0
439	20230728	112300	47313090	9740	9740	9740	9740	0
440	20230728	112200	47313090	9740	9740	9740	9740	0
441	20230728	112100	47313090	9740	9740	9740	9740	0
442	20230728	112000	47313090	9740	9740	9740	9740	0
443	20230728	111900	47313090	9740	9740	9740	9740	0
444	20230728	111800	47313090	9740	9740	9740	9740	39
445	20230728	111700	46933230	9730	9730	9730	9730	3
446	20230728	111600	46904040	9730	9740	9740	9730	2
447	20230728	111500	46884570	9740	9740	9740	9740	0
448	20230728	111400	46884570	9740	9740	9740	9740	0
449	20230728	111300	46884570	9740	9740	9740	9740	0
450	20230728	111200	46884570	9740	9740	9740	9740	6
451	20230728	111100	46826130	9740	9740	9740	9740	0
452	20230728	111000	46826130	9740	9740	9740	9740	0
453	20230728	110900	46826130	9740	9740	9740	9740	51
454	20230728	110800	46329390	9730	9730	9730	9730	3
455	20230728	110700	46300200	9740	9740	9740	9740	0
456	20230728	110600	46300200	9740	9740	9740	9740	5
457	20230728	110500	46251500	9730	9730	9730	9730	3
458	20230728	110400	46222310	9730	9730	9730	9730	4
459	20230728	110300	46183390	9730	9730	9730	9730	0
460	20230728	110200	46183390	9730	9730	9730	9730	4
461	20230728	110100	46144470	9730	9730	9730	9730	0
462	20230728	110000	46144470	9730	9730	9730	9730	3
463	20230728	105900	46115280	9730	9730	9730	9730	1
464	20230728	105800	46105550	9730	9730	9730	9730	6
465	20230728	105700	46047170	9730	9730	9730	9730	1
466	20230728	105600	46037440	9730	9730	9730	9730	0
467	20230728	105500	46037440	9730	9730	9730	9730	3
468	20230728	105400	46008250	9730	9730	9730	9730	1
469	20230728	105300	45998520	9730	9730	9730	9730	3
470	20230728	105200	45969330	9730	9730	9730	9730	0
471	20230728	105100	45969330	9730	9730	9730	9730	5
472	20230728	105000	45920680	9730	9730	9730	9730	0
473	20230728	104900	45920680	9730	9730	9730	9730	0
474	20230728	104800	45920680	9730	9730	9730	9730	0
475	20230728	104700	45920680	9730	9730	9730	9730	0
476	20230728	104600	45920680	9730	9730	9740	9730	203
477	20230728	104500	43945480	9720	9720	9720	9720	4
478	20230728	104400	43906600	9720	9720	9720	9720	1
479	20230728	104300	43896880	9720	9720	9720	9720	4
480	20230728	104200	43858000	9730	9720	9730	9720	2
481	20230728	104100	43838550	9720	9720	9720	9720	5
482	20230728	104000	43789950	9720	9720	9720	9720	0
483	20230728	103900	43789950	9720	9720	9720	9720	1
484	20230728	103800	43780230	9720	9720	9720	9720	5
485	20230728	103700	43731630	9730	9730	9730	9730	0
486	20230728	103600	43731630	9730	9730	9730	9730	0
487	20230728	103500	43731630	9730	9730	9730	9720	43
488	20230728	103400	43313350	9730	9730	9730	9730	0
489	20230728	103300	43313350	9730	9730	9730	9730	0
490	20230728	103200	43313350	9730	9730	9730	9730	0
491	20230728	103100	43313350	9730	9730	9730	9730	0
492	20230728	103000	43313350	9730	9730	9730	9730	0
493	20230728	102900	43313350	9730	9730	9730	9730	0
494	20230728	102800	43313350	9730	9720	9730	9720	17
495	20230728	102700	43147950	9720	9720	9720	9720	5
496	20230728	102600	43099350	9720	9720	9720	9720	1
497	20230728	102500	43089630	9720	9720	9720	9720	5
498	20230728	102400	43041030	9730	9730	9730	9730	0
499	20230728	102300	43041030	9730	9730	9730	9730	1
500	20230728	102200	43031300	9730	9730	9730	9730	0
501	20230728	102100	43031300	9730	9730	9730	9730	10
502	20230728	102000	42934000	9740	9740	9740	9740	0
503	20230728	101900	42934000	9740	9740	9740	9740	1
504	20230728	101800	42924260	9740	9740	9740	9740	0
505	20230728	101700	42924260	9740	9740	9740	9740	0
506	20230728	101600	42924260	9740	9740	9740	9740	1
507	20230728	101500	42914520	9760	9760	9760	9760	0
508	20230728	101400	42914520	9760	9760	9760	9760	0
509	20230728	101300	42914520	9760	9750	9760	9750	3
510	20230728	101200	42885250	9740	9730	9740	9730	143
511	20230728	101100	41493830	9730	9720	9730	9720	14
512	20230728	101000	41357710	9720	9710	9720	9710	2
513	20230728	100900	41338280	9720	9720	9720	9720	0
514	20230728	100800	41338280	9720	9710	9720	9710	11
515	20230728	100700	41231370	9710	9710	9710	9710	7
516	20230728	100600	41163400	9720	9720	9720	9720	0
517	20230728	100500	41163400	9720	9720	9720	9720	0
518	20230728	100400	41163400	9720	9720	9720	9720	0
519	20230728	100300	41163400	9720	9720	9720	9720	0
520	20230728	100200	41163400	9720	9720	9720	9720	0
521	20230728	100100	41163400	9720	9720	9720	9720	0
522	20230728	100000	41163400	9720	9720	9720	9720	0
523	20230728	095900	41163400	9720	9720	9720	9720	0
524	20230728	095800	41163400	9720	9710	9720	9710	111
525	20230728	095700	40084560	9700	9700	9700	9700	670
526	20230728	095600	33585560	9690	9690	9690	9690	0
527	20230728	095500	33585560	9690	9690	9690	9690	11
528	20230728	095400	33478970	9690	9690	9690	9690	0
529	20230728	095300	33478970	9690	9690	9690	9690	1042
530	20230728	095200	23381990	9690	9690	9690	9690	7
531	20230728	095100	23314160	9690	9690	9690	9690	2
532	20230728	095000	23294780	9690	9690	9690	9690	7
533	20230728	094900	23226950	9690	9690	9690	9690	0
534	20230728	094800	23226950	9690	9710	9710	9690	693
535	20230728	094700	16506610	9710	9710	9710	9710	7
536	20230728	094600	16438640	9720	9720	9720	9720	1
537	20230728	094500	16428920	9730	9730	9730	9730	0
538	20230728	094400	16428920	9730	9730	9730	9730	0
539	20230728	094300	16428920	9730	9730	9730	9730	0
540	20230728	094200	16428920	9730	9730	9730	9730	8
541	20230728	094100	16351080	9720	9720	9720	9710	153
542	20230728	094000	14865310	9720	9720	9720	9720	2
543	20230728	093900	14845870	9730	9740	9740	9730	44
544	20230728	093800	14417490	9770	9770	9770	9770	17
545	20230728	093700	14251400	9780	9780	9780	9780	1
546	20230728	093600	14241620	9780	9780	9780	9780	0
547	20230728	093500	14241620	9780	9780	9780	9780	1
548	20230728	093400	14231840	9740	9740	9740	9740	0
549	20230728	093300	14231840	9740	9740	9740	9740	78
550	20230728	093200	13472120	9740	9740	9740	9740	0
551	20230728	093100	13472120	9740	9740	9740	9740	0
552	20230728	093000	13472120	9740	9760	9800	9740	701
553	20230728	092900	6616940	9750	9750	9750	9750	0
554	20230728	092800	6616940	9750	9750	9750	9750	0
555	20230728	092700	6616940	9750	9750	9750	9750	0
556	20230728	092600	6616940	9750	9750	9750	9750	13
557	20230728	092500	6490190	9760	9760	9760	9760	36
558	20230728	092400	6138830	9760	9760	9760	9760	0
559	20230728	092300	6138830	9760	9760	9760	9760	0
560	20230728	092200	6138830	9760	9760	9760	9760	0
561	20230728	092100	6138830	9760	9760	9760	9760	0
562	20230728	092000	6138830	9760	9760	9760	9760	0
563	20230728	091900	6138830	9760	9760	9760	9760	0
564	20230728	091800	6138830	9760	9760	9760	9760	0
565	20230728	091700	6138830	9760	9760	9760	9760	200
566	20230728	091600	4186830	9770	9770	9770	9770	1
567	20230728	091500	4177060	9760	9760	9760	9760	0
568	20230728	091400	4177060	9760	9760	9760	9760	0
569	20230728	091300	4177060	9760	9760	9760	9760	100
570	20230728	091200	3201060	9770	9770	9770	9770	0
571	20230728	091100	3201060	9770	9760	9770	9760	15
572	20230728	091000	3054640	9760	9760	9760	9760	0
573	20230728	090900	3054640	9760	9760	9760	9760	0
574	20230728	090800	3054640	9760	9760	9760	9760	8
575	20230728	090700	2976560	9760	9760	9760	9760	15
576	20230728	090600	2830160	9760	9760	9760	9760	0
577	20230728	090500	2830160	9760	9760	9760	9760	35
578	20230728	090400	2488560	9730	9730	9730	9730	0
579	20230728	090300	2488560	9730	9730	9730	9730	118
580	20230728	090200	1340420	9700	9700	9700	9700	0
581	20230728	090100	1340420	9700	9720	9720	9700	106
582	20230728	090000	311040	9720	9720	9720	9720	32