KissMeData/086820/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	194000	124025820	10000	10000	10000	10000	2034
3	20230728	193900	124025820	10000	10000	10000	10000	0
4	20230728	193800	124025820	10000	10000	10000	10000	0
5	20230728	193700	124025820	10000	10000	10000	10000	0
6	20230728	193600	124025820	10000	10000	10000	10000	0
7	20230728	193500	124025820	10000	10000	10000	10000	0
8	20230728	193400	124025820	10000	10000	10000	10000	0
9	20230728	193300	124025820	10000	10000	10000	10000	0
10	20230728	193200	124025820	10000	10000	10000	10000	0
11	20230728	193100	124025820	10000	10000	10000	10000	0
12	20230728	193000	124025820	10000	10000	10000	10000	0
13	20230728	192900	124025820	10000	10000	10000	10000	0
14	20230728	192800	124025820	10000	10000	10000	10000	0
15	20230728	192700	124025820	10000	10000	10000	10000	0
16	20230728	192600	124025820	10000	10000	10000	10000	0
17	20230728	192500	124025820	10000	10000	10000	10000	0
18	20230728	192400	124025820	10000	10000	10000	10000	0
19	20230728	192300	124025820	10000	10000	10000	10000	0
20	20230728	192200	124025820	10000	10000	10000	10000	0
21	20230728	192100	124025820	10000	10000	10000	10000	0
22	20230728	192000	124025820	10000	10000	10000	10000	0
23	20230728	191900	124025820	10000	10000	10000	10000	0
24	20230728	191800	124025820	10000	10000	10000	10000	0
25	20230728	191700	124025820	10000	10000	10000	10000	0
26	20230728	191600	124025820	10000	10000	10000	10000	0
27	20230728	191500	124025820	10000	10000	10000	10000	0
28	20230728	191400	124025820	10000	10000	10000	10000	0
29	20230728	191300	124025820	10000	10000	10000	10000	0
30	20230728	191200	124025820	10000	10000	10000	10000	0
31	20230728	191100	124025820	10000	10000	10000	10000	0
32	20230728	191000	124025820	10000	10000	10000	10000	2034
33	20230728	190900	124025820	10000	10000	10000	10000	0
34	20230728	190800	124025820	10000	10000	10000	10000	0
35	20230728	190700	124025820	10000	10000	10000	10000	0
36	20230728	190600	124025820	10000	10000	10000	10000	0
37	20230728	190500	124025820	10000	10000	10000	10000	0
38	20230728	190400	124025820	10000	10000	10000	10000	0
39	20230728	190300	124025820	10000	10000	10000	10000	0
40	20230728	190200	124025820	10000	10000	10000	10000	0
41	20230728	190100	124025820	10000	10000	10000	10000	0
42	20230728	190000	124025820	10000	10000	10000	10000	0
43	20230728	185900	124025820	10000	10000	10000	10000	0
44	20230728	185800	124025820	10000	10000	10000	10000	0
45	20230728	185700	124025820	10000	10000	10000	10000	0
46	20230728	185600	124025820	10000	10000	10000	10000	0
47	20230728	185500	124025820	10000	10000	10000	10000	0
48	20230728	185400	124025820	10000	10000	10000	10000	0
49	20230728	185300	124025820	10000	10000	10000	10000	0
50	20230728	185200	124025820	10000	10000	10000	10000	0
51	20230728	185100	124025820	10000	10000	10000	10000	0
52	20230728	185000	124025820	10000	10000	10000	10000	0
53	20230728	184900	124025820	10000	10000	10000	10000	0
54	20230728	184800	124025820	10000	10000	10000	10000	0
55	20230728	184700	124025820	10000	10000	10000	10000	0
56	20230728	184600	124025820	10000	10000	10000	10000	0
57	20230728	184500	124025820	10000	10000	10000	10000	0
58	20230728	184400	124025820	10000	10000	10000	10000	0
59	20230728	184300	124025820	10000	10000	10000	10000	0
60	20230728	184200	124025820	10000	10000	10000	10000	0
61	20230728	184100	124025820	10000	10000	10000	10000	0
62	20230728	184000	124025820	10000	10000	10000	10000	2034
63	20230728	183900	124025820	10000	10000	10000	10000	0
64	20230728	183800	124025820	10000	10000	10000	10000	0
65	20230728	183700	124025820	10000	10000	10000	10000	0
66	20230728	183600	124025820	10000	10000	10000	10000	0
67	20230728	183500	124025820	10000	10000	10000	10000	0
68	20230728	183400	124025820	10000	10000	10000	10000	0
69	20230728	183300	124025820	10000	10000	10000	10000	0
70	20230728	183200	124025820	10000	10000	10000	10000	0
71	20230728	183100	124025820	10000	10000	10000	10000	0
72	20230728	183000	124025820	10000	10000	10000	10000	0
73	20230728	182900	124025820	10000	10000	10000	10000	0
74	20230728	182800	124025820	10000	10000	10000	10000	0
75	20230728	182700	124025820	10000	10000	10000	10000	0
76	20230728	182600	124025820	10000	10000	10000	10000	0
77	20230728	182500	124025820	10000	10000	10000	10000	0
78	20230728	182400	124025820	10000	10000	10000	10000	0
79	20230728	182300	124025820	10000	10000	10000	10000	0
80	20230728	182200	124025820	10000	10000	10000	10000	0
81	20230728	182100	124025820	10000	10000	10000	10000	0
82	20230728	182000	124025820	10000	10000	10000	10000	0
83	20230728	181900	124025820	10000	10000	10000	10000	0
84	20230728	181800	124025820	10000	10000	10000	10000	0
85	20230728	181700	124025820	10000	10000	10000	10000	0
86	20230728	181600	124025820	10000	10000	10000	10000	0
87	20230728	181500	124025820	10000	10000	10000	10000	0
88	20230728	181400	124025820	10000	10000	10000	10000	0
89	20230728	181300	124025820	10000	10000	10000	10000	0
90	20230728	181200	124025820	10000	10000	10000	10000	0
91	20230728	181100	124025820	10000	10000	10000	10000	0
92	20230728	181000	124025820	10000	10000	10000	10000	2034
93	20230728	180900	124025820	10000	10000	10000	10000	0
94	20230728	180800	124025820	10000	10000	10000	10000	0
95	20230728	180700	124025820	10000	10000	10000	10000	0
96	20230728	180600	124025820	10000	10000	10000	10000	0
97	20230728	180500	124025820	10000	10000	10000	10000	0
98	20230728	180400	124025820	10000	10000	10000	10000	0
99	20230728	180300	124025820	10000	10000	10000	10000	0
100	20230728	180200	124025820	10000	10000	10000	10000	0
101	20230728	180100	124025820	10000	10000	10000	10000	0
102	20230728	180000	124025820	10000	10000	10000	10000	0
103	20230728	175900	124025820	10000	10000	10000	10000	0
104	20230728	175800	124025820	10000	10000	10000	10000	0
105	20230728	175700	124025820	10000	10000	10000	10000	0
106	20230728	175600	124025820	10000	10000	10000	10000	0
107	20230728	175500	124025820	10000	10000	10000	10000	0
108	20230728	175400	124025820	10000	10000	10000	10000	0
109	20230728	175300	124025820	10000	10000	10000	10000	0
110	20230728	175200	124025820	10000	10000	10000	10000	0
111	20230728	175100	124025820	10000	10000	10000	10000	0
112	20230728	175000	124025820	10000	10000	10000	10000	0
113	20230728	174900	124025820	10000	10000	10000	10000	0
114	20230728	174800	124025820	10000	10000	10000	10000	0
115	20230728	174700	124025820	10000	10000	10000	10000	0
116	20230728	174600	124025820	10000	10000	10000	10000	0
117	20230728	174500	124025820	10000	10000	10000	10000	0
118	20230728	174400	124025820	10000	10000	10000	10000	0
119	20230728	174300	124025820	10000	10000	10000	10000	0
120	20230728	174200	124025820	10000	10000	10000	10000	0
121	20230728	174100	124025820	10000	10000	10000	10000	0
122	20230728	174000	124025820	10000	10000	10000	10000	2034
123	20230728	173900	124025820	10000	10000	10000	10000	0
124	20230728	173800	124025820	10000	10000	10000	10000	0
125	20230728	173700	124025820	10000	10000	10000	10000	0
126	20230728	173600	124025820	10000	10000	10000	10000	0
127	20230728	173500	124025820	10000	10000	10000	10000	0
128	20230728	173400	124025820	10000	10000	10000	10000	0
129	20230728	173300	124025820	10000	10000	10000	10000	0
130	20230728	173200	124025820	10000	10000	10000	10000	0
131	20230728	173100	124025820	10000	10000	10000	10000	0
132	20230728	173000	124025820	10000	10000	10000	10000	0
133	20230728	172900	124025820	10000	10000	10000	10000	0
134	20230728	172800	124025820	10000	10000	10000	10000	0
135	20230728	172700	124025820	10000	10000	10000	10000	0
136	20230728	172600	124025820	10000	10000	10000	10000	0
137	20230728	172500	124025820	10000	10000	10000	10000	0
138	20230728	172400	124025820	10000	10000	10000	10000	0
139	20230728	172300	124025820	10000	10000	10000	10000	0
140	20230728	172200	124025820	10000	10000	10000	10000	0
141	20230728	172100	124025820	10000	10000	10000	10000	0
142	20230728	172000	124025820	10000	10000	10000	10000	0
143	20230728	171900	124025820	10000	10000	10000	10000	0
144	20230728	171800	124025820	10000	10000	10000	10000	0
145	20230728	171700	124025820	10000	10000	10000	10000	0
146	20230728	171600	124025820	10000	10000	10000	10000	0
147	20230728	171500	124025820	10000	10000	10000	10000	0
148	20230728	171400	124025820	10000	10000	10000	10000	0
149	20230728	171300	124025820	10000	10000	10000	10000	0
150	20230728	171200	124025820	10000	10000	10000	10000	0
151	20230728	171100	124025820	10000	10000	10000	10000	0
152	20230728	171000	124025820	10000	10000	10000	10000	2034
153	20230728	170900	124025820	10000	10000	10000	10000	0
154	20230728	170800	124025820	10000	10000	10000	10000	0
155	20230728	170700	124025820	10000	10000	10000	10000	0
156	20230728	170600	124025820	10000	10000	10000	10000	0
157	20230728	170500	124025820	10000	10000	10000	10000	0
158	20230728	170400	124025820	10000	10000	10000	10000	0
159	20230728	170300	124025820	10000	10000	10000	10000	0
160	20230728	170200	124025820	10000	10000	10000	10000	0
161	20230728	170100	124025820	10000	10000	10000	10000	0
162	20230728	170000	124025820	10000	10000	10000	10000	0
163	20230728	165900	124025820	10000	10000	10000	10000	0
164	20230728	165800	124025820	10000	10000	10000	10000	0
165	20230728	165700	124025820	10000	10000	10000	10000	0
166	20230728	165600	124025820	10000	10000	10000	10000	0
167	20230728	165500	124025820	10000	10000	10000	10000	0
168	20230728	165400	124025820	10000	10000	10000	10000	0
169	20230728	165300	124025820	10000	10000	10000	10000	0
170	20230728	165200	124025820	10000	10000	10000	10000	0
171	20230728	165100	124025820	10000	10000	10000	10000	0
172	20230728	165000	124025820	10000	10000	10000	10000	0
173	20230728	164900	124025820	10000	10000	10000	10000	0
174	20230728	164800	124025820	10000	10000	10000	10000	0
175	20230728	164700	124025820	10000	10000	10000	10000	0
176	20230728	164600	124025820	10000	10000	10000	10000	0
177	20230728	164500	124025820	10000	10000	10000	10000	0
178	20230728	164400	124025820	10000	10000	10000	10000	0
179	20230728	164300	124025820	10000	10000	10000	10000	0
180	20230728	164200	124025820	10000	10000	10000	10000	0
181	20230728	164100	124025820	10000	10000	10000	10000	0
182	20230728	164000	124025820	10000	10000	10000	10000	2034
183	20230728	163900	124025820	10000	10000	10000	10000	0
184	20230728	163800	124025820	10000	10000	10000	10000	0
185	20230728	163700	124025820	10000	10000	10000	10000	0
186	20230728	163600	124025820	10000	10000	10000	10000	0
187	20230728	163500	124025820	10000	10000	10000	10000	0
188	20230728	163400	124025820	10000	10000	10000	10000	0
189	20230728	163300	124025820	10000	10000	10000	10000	0
190	20230728	163200	124025820	10000	10000	10000	10000	0
191	20230728	163100	124025820	10000	10000	10000	10000	0
192	20230728	163000	124025820	10000	10000	10000	10000	0
193	20230728	162900	124025820	10000	10000	10000	10000	0
194	20230728	162800	124025820	10000	10000	10000	10000	0
195	20230728	162700	124025820	10000	10000	10000	10000	0
196	20230728	162600	124025820	10000	10000	10000	10000	0
197	20230728	162500	124025820	10000	10000	10000	10000	0
198	20230728	162400	124025820	10000	10000	10000	10000	0
199	20230728	162300	124025820	10000	10000	10000	10000	0
200	20230728	162200	124025820	10000	10000	10000	10000	0
201	20230728	162100	124025820	10000	10000	10000	10000	0
202	20230728	162000	124025820	10000	10000	10000	10000	0
203	20230728	161900	124025820	10000	10000	10000	10000	0
204	20230728	161800	124025820	10000	10000	10000	10000	0
205	20230728	161700	124025820	10000	10000	10000	10000	0
206	20230728	161600	124025820	10000	10000	10000	10000	0
207	20230728	161500	124025820	10000	10000	10000	10000	0
208	20230728	161400	124025820	10000	10000	10000	10000	0
209	20230728	161300	124025820	10000	10000	10000	10000	0
210	20230728	161200	124025820	10000	10000	10000	10000	0
211	20230728	161100	124025820	10000	10000	10000	10000	0
212	20230728	161000	124025820	10000	10000	10000	10000	2034
213	20230728	160900	124025820	10000	10000	10000	10000	0
214	20230728	160800	124025820	10000	10000	10000	10000	0
215	20230728	160700	124025820	10000	10000	10000	10000	0
216	20230728	160600	124025820	10000	10000	10000	10000	0
217	20230728	160500	124025820	10000	10000	10000	10000	0
218	20230728	160400	124025820	10000	10000	10000	10000	0
219	20230728	160300	124025820	10000	10000	10000	10000	0
220	20230728	160200	124025820	10000	10000	10000	10000	0
221	20230728	160100	124025820	10000	10000	10000	10000	0
222	20230728	160000	124025820	10000	10000	10000	10000	0
223	20230728	155900	124025820	10000	10000	10000	10000	0
224	20230728	155800	124025820	10000	10000	10000	10000	0
225	20230728	155700	124025820	10000	10000	10000	10000	0
226	20230728	155600	124025820	10000	10000	10000	10000	0
227	20230728	155500	124025820	10000	10000	10000	10000	0
228	20230728	155400	124025820	10000	10000	10000	10000	0
229	20230728	155300	124025820	10000	10000	10000	10000	0
230	20230728	155200	124025820	10000	10000	10000	10000	0
231	20230728	155100	124025820	10000	10000	10000	10000	0
232	20230728	155000	124025820	10000	10000	10000	10000	0
233	20230728	154900	124025820	10000	10000	10000	10000	0
234	20230728	154800	124025820	10000	10000	10000	10000	0
235	20230728	154700	124025820	10000	10000	10000	10000	0
236	20230728	154600	124025820	10000	10000	10000	10000	0
237	20230728	154500	124025820	10000	10000	10000	10000	0
238	20230728	154400	124025820	10000	10000	10000	10000	0
239	20230728	154300	124025820	10000	10000	10000	10000	0
240	20230728	154200	124025820	10000	10000	10000	10000	0
241	20230728	154100	124025820	10000	10000	10000	10000	0
242	20230728	154000	124025820	10000	10000	10000	10000	2034
243	20230728	153900	124025820	10000	10000	10000	10000	0
244	20230728	153800	124025820	10000	10000	10000	10000	0
245	20230728	153700	124025820	10000	10000	10000	10000	0
246	20230728	153600	124025820	10000	10000	10000	10000	0
247	20230728	153500	124025820	10000	10000	10000	10000	0
248	20230728	153400	124025820	10000	10000	10000	10000	0
249	20230728	153300	124025820	10000	10000	10000	10000	0
250	20230728	153200	124025820	10000	10000	10000	10000	0
251	20230728	153100	124025820	10000	10000	10000	10000	0
252	20230728	153000	124025820	10000	10000	10000	10000	2034
253	20230728	152900	103685820	9990	9990	9990	9990	0
254	20230728	152800	103685820	9990	9990	9990	9990	0
255	20230728	152700	103685820	9990	9990	9990	9990	0
256	20230728	152600	103685820	9990	9990	9990	9990	0
257	20230728	152500	103685820	9990	9990	9990	9990	0
258	20230728	152400	103685820	9990	9990	9990	9990	0
259	20230728	152300	103685820	9990	9990	9990	9990	0
260	20230728	152200	103685820	9990	9990	9990	9990	0
261	20230728	152100	103685820	9990	9990	9990	9990	0
262	20230728	152000	103685820	9990	9990	9990	9990	0
263	20230728	151900	103685820	9990	9970	9990	9970	32
264	20230728	151800	103366740	9980	9970	9980	9970	14
265	20230728	151700	103227120	9980	9970	9980	9970	800
266	20230728	151600	95243890	9960	9960	9960	9960	1
267	20230728	151500	95233930	9960	9960	9960	9960	0
268	20230728	151400	95233930	9960	9960	9960	9960	1
269	20230728	151300	95223970	9970	9970	9970	9970	0
270	20230728	151200	95223970	9970	9970	9970	9970	0
271	20230728	151100	95223970	9970	9960	9970	9920	110
272	20230728	151000	94130580	9960	9930	9960	9930	236
273	20230728	150900	91786550	9940	9940	9940	9940	0
274	20230728	150800	91786550	9940	9930	9940	9930	2
275	20230728	150700	91766680	9920	9920	9920	9920	0
276	20230728	150600	91766680	9920	9920	9920	9920	47
277	20230728	150500	91300440	9910	9910	9910	9910	6
278	20230728	150400	91240980	9910	9900	9910	9900	82
279	20230728	150300	90429150	9900	9900	9900	9900	0
280	20230728	150200	90429150	9900	9900	9900	9900	20
281	20230728	150100	90231150	9900	9890	9900	9890	780
282	20230728	150000	82516910	9890	9890	9890	9890	0
283	20230728	145900	82516910	9890	9890	9890	9890	1
284	20230728	145800	82507020	9890	9890	9890	9890	0
285	20230728	145700	82507020	9890	9880	9890	9880	14
286	20230728	145600	82368590	9880	9880	9880	9880	0
287	20230728	145500	82368590	9880	9880	9880	9880	1
288	20230728	145400	82358710	9840	9840	9840	9840	0
289	20230728	145300	82358710	9840	9840	9840	9840	0
290	20230728	145200	82358710	9840	9840	9840	9840	1
291	20230728	145100	82348870	9890	9890	9890	9890	1
292	20230728	145000	82338980	9900	9900	9900	9900	0
293	20230728	144900	82338980	9900	9830	9900	9830	136
294	20230728	144800	81002030	9820	9830	9830	9820	245
295	20230728	144700	78594080	9830	9830	9830	9830	0
296	20230728	144600	78594080	9830	9840	9840	9830	50
297	20230728	144500	78102560	9850	9860	9860	9850	80
298	20230728	144400	77314520	9850	9930	9940	9850	52
299	20230728	144300	76801110	9880	9890	9890	9880	40
300	20230728	144200	76405880	9880	9890	9890	9880	20
301	20230728	144100	76208090	9880	9910	9910	9880	100
302	20230728	144000	75218680	9950	9950	9950	9950	0
303	20230728	143900	75218680	9950	9950	9950	9950	0
304	20230728	143800	75218680	9950	9910	9950	9910	101
305	20230728	143700	74217730	9910	9910	9910	9910	0
306	20230728	143600	74217730	9910	9910	9910	9910	0
307	20230728	143500	74217730	9910	9910	9910	9910	2
308	20230728	143400	74197910	9960	9960	9960	9960	0
309	20230728	143300	74197910	9960	9960	9960	9960	0
310	20230728	143200	74197910	9960	9960	9960	9960	0
311	20230728	143100	74197910	9960	9960	9960	9960	0
312	20230728	143000	74197910	9960	9960	9960	9960	0
313	20230728	142900	74197910	9960	9960	9960	9960	0
314	20230728	142800	74197910	9960	9960	9960	9960	0
315	20230728	142700	74197910	9960	9960	9960	9960	0
316	20230728	142600	74197910	9960	9960	9960	9960	0
317	20230728	142500	74197910	9960	9960	9960	9960	0
318	20230728	142400	74197910	9960	9960	9960	9960	0
319	20230728	142300	74197910	9960	9960	9960	9960	0
320	20230728	142200	74197910	9960	9960	9960	9960	0
321	20230728	142100	74197910	9960	9960	9960	9960	0
322	20230728	142000	74197910	9960	9960	9960	9960	0
323	20230728	141900	74197910	9960	9960	9960	9960	0
324	20230728	141800	74197910	9960	9960	9960	9960	0
325	20230728	141700	74197910	9960	9960	9960	9960	0
326	20230728	141600	74197910	9960	9960	9960	9960	8
327	20230728	141500	74118230	9960	9960	9960	9960	2
328	20230728	141400	74098310	9960	9960	9960	9960	0
329	20230728	141300	74098310	9960	9960	9960	9960	0
330	20230728	141200	74098310	9960	9940	9960	9940	11
331	20230728	141100	73988850	9950	9950	9950	9950	0
332	20230728	141000	73988850	9950	9950	9950	9950	0
333	20230728	140900	73988850	9950	9950	9950	9950	0
334	20230728	140800	73988850	9950	9950	9950	9950	0
335	20230728	140700	73988850	9950	9950	9950	9950	0
336	20230728	140600	73988850	9950	9950	9950	9950	0
337	20230728	140500	73988850	9950	9950	9950	9950	0
338	20230728	140400	73988850	9950	9910	9950	9910	101
339	20230728	140300	72987900	9960	9960	9960	9960	0
340	20230728	140200	72987900	9960	9960	9960	9960	0
341	20230728	140100	72987900	9960	9960	9960	9960	0
342	20230728	140000	72987900	9960	9960	9960	9960	0
343	20230728	135900	72987900	9960	9960	9960	9960	0
344	20230728	135800	72987900	9960	9960	9960	9960	0
345	20230728	135700	72987900	9960	9960	9960	9960	0
346	20230728	135600	72987900	9960	9960	9960	9960	0
347	20230728	135500	72987900	9960	9960	9960	9960	0
348	20230728	135400	72987900	9960	9960	9960	9960	0
349	20230728	135300	72987900	9960	9930	9960	9890	22
350	20230728	135200	72770090	9940	9950	9950	9940	11
351	20230728	135100	72660740	9940	9940	9940	9940	0
352	20230728	135000	72660740	9940	9940	9940	9940	0
353	20230728	134900	72660740	9940	9940	9940	9940	30
354	20230728	134800	72362540	9950	9950	9950	9950	0
355	20230728	134700	72362540	9950	9950	9950	9950	0
356	20230728	134600	72362540	9950	9950	9950	9950	0
357	20230728	134500	72362540	9950	9950	9950	9950	0
358	20230728	134400	72362540	9950	9950	9950	9950	0
359	20230728	134300	72362540	9950	9950	9950	9950	0
360	20230728	134200	72362540	9950	9950	9950	9950	0
361	20230728	134100	72362540	9950	9950	9950	9950	0
362	20230728	134000	72362540	9950	9950	9950	9950	0
363	20230728	133900	72362540	9950	9950	9950	9950	0
364	20230728	133800	72362540	9950	9940	9950	9940	101
365	20230728	133700	71357790	9940	9940	9940	9940	0
366	20230728	133600	71357790	9940	9940	9940	9940	0
367	20230728	133500	71357790	9940	9940	9940	9940	1
368	20230728	133400	71347850	9880	9880	9880	9880	1
369	20230728	133300	71337970	9950	9950	9950	9950	0
370	20230728	133200	71337970	9950	9950	9950	9950	0
371	20230728	133100	71337970	9950	9950	9950	9950	0
372	20230728	133000	71337970	9950	9950	9950	9950	1
373	20230728	132900	71328020	9930	9930	9930	9930	0
374	20230728	132800	71328020	9930	9930	9930	9930	0
375	20230728	132700	71328020	9930	9930	9930	9930	13
376	20230728	132600	71198930	9950	9940	9950	9940	10
377	20230728	132500	71099520	9930	9930	9930	9930	0
378	20230728	132400	71099520	9930	9920	9930	9920	12
379	20230728	132300	70980370	9930	9930	9930	9930	0
380	20230728	132200	70980370	9930	9930	9930	9930	1
381	20230728	132100	70970440	9870	9870	9870	9870	0
382	20230728	132000	70970440	9870	9870	9870	9870	0
383	20230728	131900	70970440	9870	9870	9870	9870	0
384	20230728	131800	70970440	9870	9870	9870	9870	0
385	20230728	131700	70970440	9870	9910	9910	9870	200
386	20230728	131600	68990710	9910	9910	9910	9910	0
387	20230728	131500	68990710	9910	9910	9910	9910	0
388	20230728	131400	68990710	9910	9920	9920	9910	2
389	20230728	131300	68970880	9960	9960	9960	9960	1
390	20230728	131200	68960920	9910	9910	9910	9910	0
391	20230728	131100	68960920	9910	9890	9910	9890	3
392	20230728	131000	68931220	9970	9970	9970	9970	0
393	20230728	130900	68931220	9970	9970	9970	9970	15
394	20230728	130800	68781670	9970	9880	9970	9880	5
395	20230728	130700	68732050	9880	9940	9940	9880	10
396	20230728	130600	68632980	9960	9940	9960	9930	60
397	20230728	130500	68035490	9880	9890	9890	9880	50
398	20230728	130400	67541290	9940	9940	9940	9940	0
399	20230728	130300	67541290	9940	9940	9940	9940	0
400	20230728	130200	67541290	9940	9940	9940	9940	1
401	20230728	130100	67531350	9860	9860	9860	9860	0
402	20230728	130000	67531350	9860	9860	9860	9860	0
403	20230728	125900	67531350	9860	9860	9860	9860	0
404	20230728	125800	67531350	9860	9860	9860	9860	0
405	20230728	125700	67531350	9860	9860	9860	9860	0
406	20230728	125600	67531350	9860	9860	9860	9860	0
407	20230728	125500	67531350	9860	9860	9860	9860	0
408	20230728	125400	67531350	9860	9860	9860	9860	0
409	20230728	125300	67531350	9860	9860	9860	9860	0
410	20230728	125200	67531350	9860	9860	9860	9860	0
411	20230728	125100	67531350	9860	9860	9860	9860	1
412	20230728	125000	67521490	9940	9940	9940	9940	1
413	20230728	124900	67511550	9760	9760	9760	9760	0
414	20230728	124800	67511550	9760	9910	9910	9760	200
415	20230728	124700	65550870	9930	9930	9930	9930	0
416	20230728	124600	65550870	9930	9930	9930	9930	34
417	20230728	124500	65213250	9930	9930	9930	9930	20
418	20230728	124400	65014650	9940	9920	9940	9920	554
419	20230728	124300	59513310	9930	9930	9930	9930	0
420	20230728	124200	59513310	9930	9920	9930	9920	2
421	20230728	124100	59493460	9920	9920	9920	9920	0
422	20230728	124000	59493460	9920	9920	9920	9920	0
423	20230728	123900	59493460	9920	9920	9920	9920	5
424	20230728	123800	59443860	9920	9920	9920	9920	5
425	20230728	123700	59394260	9920	9920	9920	9920	0
426	20230728	123600	59394260	9920	9920	9920	9920	0
427	20230728	123500	59394260	9920	9920	9920	9920	0
428	20230728	123400	59394260	9920	9920	9920	9920	0
429	20230728	123300	59394260	9920	9920	9920	9920	0
430	20230728	123200	59394260	9920	9920	9920	9920	0
431	20230728	123100	59394260	9920	9920	9920	9920	0
432	20230728	123000	59394260	9920	9920	9920	9920	0
433	20230728	122900	59394260	9920	9920	9920	9920	0
434	20230728	122800	59394260	9920	9920	9920	9910	52
435	20230728	122700	58878910	9910	9910	9910	9910	2
436	20230728	122600	58859090	9910	9910	9910	9910	13
437	20230728	122500	58730260	9910	9910	9910	9910	0
438	20230728	122400	58730260	9910	9910	9910	9910	0
439	20230728	122300	58730260	9910	9910	9910	9910	0
440	20230728	122200	58730260	9910	9910	9910	9910	0
441	20230728	122100	58730260	9910	9910	9910	9910	0
442	20230728	122000	58730260	9910	9910	9910	9910	0
443	20230728	121900	58730260	9910	9890	9910	9890	3
444	20230728	121800	58700560	9910	9910	9910	9910	0
445	20230728	121700	58700560	9910	9910	9910	9910	0
446	20230728	121600	58700560	9910	9850	9910	9830	53
447	20230728	121500	58179140	9830	9830	9830	9830	0
448	20230728	121400	58179140	9830	9830	9830	9830	0
449	20230728	121300	58179140	9830	9830	9830	9830	0
450	20230728	121200	58179140	9830	9830	9830	9830	2
451	20230728	121100	58159480	9750	9750	9750	9750	0
452	20230728	121000	58159480	9750	9750	9750	9750	0
453	20230728	120900	58159480	9750	9920	9920	9750	200
454	20230728	120800	56198870	9940	9940	9940	9940	0
455	20230728	120700	56198870	9940	9940	9940	9940	0
456	20230728	120600	56198870	9940	9940	9940	9940	10
457	20230728	120500	56099470	9930	9930	9930	9930	0
458	20230728	120400	56099470	9930	9930	9930	9930	3
459	20230728	120300	56069680	9940	9940	9940	9940	0
460	20230728	120200	56069680	9940	9930	9940	9930	4
461	20230728	120100	56029940	9930	9930	9930	9930	1
462	20230728	120000	56020010	9940	9940	9940	9940	0
463	20230728	115900	56020010	9940	9940	9940	9940	0
464	20230728	115800	56020010	9940	9940	9940	9940	0
465	20230728	115700	56020010	9940	9940	9940	9940	0
466	20230728	115600	56020010	9940	9940	9940	9940	0
467	20230728	115500	56020010	9940	9940	9940	9940	0
468	20230728	115400	56020010	9940	9940	9940	9940	0
469	20230728	115300	56020010	9940	9940	9940	9940	0
470	20230728	115200	56020010	9940	9940	9940	9940	0
471	20230728	115100	56020010	9940	9930	9940	9930	5
472	20230728	115000	55970330	9940	9940	9940	9940	0
473	20230728	114900	55970330	9940	9940	9940	9940	0
474	20230728	114800	55970330	9940	9940	9940	9940	0
475	20230728	114700	55970330	9940	9940	9940	9940	0
476	20230728	114600	55970330	9940	9940	9940	9940	0
477	20230728	114500	55970330	9940	9940	9940	9940	0
478	20230728	114400	55970330	9940	9940	9940	9940	0
479	20230728	114300	55970330	9940	9940	9940	9940	0
480	20230728	114200	55970330	9940	9940	9940	9940	0
481	20230728	114100	55970330	9940	9940	9940	9940	0
482	20230728	114000	55970330	9940	9940	9940	9940	0
483	20230728	113900	55970330	9940	9940	9940	9940	0
484	20230728	113800	55970330	9940	9940	9940	9940	0
485	20230728	113700	55970330	9940	9940	9940	9940	0
486	20230728	113600	55970330	9940	9940	9940	9940	0
487	20230728	113500	55970330	9940	9940	9940	9940	0
488	20230728	113400	55970330	9940	9940	9940	9940	0
489	20230728	113300	55970330	9940	9940	9940	9940	0
490	20230728	113200	55970330	9940	9940	9940	9940	0
491	20230728	113100	55970330	9940	9940	9940	9940	5
492	20230728	113000	55920630	9940	9940	9940	9940	0
493	20230728	112900	55920630	9940	9940	9940	9940	1
494	20230728	112800	55910690	9950	9950	9950	9950	0
495	20230728	112700	55910690	9950	9950	9950	9950	9
496	20230728	112600	55821140	9950	9950	9950	9950	31
497	20230728	112500	55512690	9950	9950	9950	9950	26
498	20230728	112400	55253990	9950	9950	9950	9950	0
499	20230728	112300	55253990	9950	9950	9950	9950	42
500	20230728	112200	54836090	9950	9940	9950	9940	57
501	20230728	112100	54269380	9950	9950	9950	9950	0
502	20230728	112000	54269380	9950	9900	9960	9900	4
503	20230728	111900	54229670	9900	9890	9960	9700	1127
504	20230728	111800	43148890	9710	9850	9850	9690	801
505	20230728	111700	35337300	9910	9910	9910	9910	0
506	20230728	111600	35337300	9910	9910	9910	9910	0
507	20230728	111500	35337300	9910	9910	9910	9910	1
508	20230728	111400	35327390	9920	9840	9920	9820	74
509	20230728	111300	34599660	9920	9920	9920	9920	0
510	20230728	111200	34599660	9920	9920	9920	9920	0
511	20230728	111100	34599660	9920	9920	9920	9920	0
512	20230728	111000	34599660	9920	9920	9920	9920	0
513	20230728	110900	34599660	9920	9920	9920	9920	0
514	20230728	110800	34599660	9920	9920	9920	9920	0
515	20230728	110700	34599660	9920	9920	9920	9920	0
516	20230728	110600	34599660	9920	9860	9920	9830	121
517	20230728	110500	33408710	9920	9870	9920	9870	131
518	20230728	110400	32115690	9870	9870	9870	9870	14
519	20230728	110300	31977510	9920	9920	9920	9920	1
520	20230728	110200	31967590	9890	9900	9900	9890	164
521	20230728	110100	30345580	9920	9920	9920	9920	0
522	20230728	110000	30345580	9920	9920	9920	9920	0
523	20230728	105900	30345580	9920	9920	9920	9920	0
524	20230728	105800	30345580	9920	9920	9920	9920	0
525	20230728	105700	30345580	9920	9920	9920	9920	0
526	20230728	105600	30345580	9920	9920	9920	9920	1
527	20230728	105500	30335660	9900	9900	9900	9900	2
528	20230728	105400	30315860	9900	9890	9900	9890	10
529	20230728	105300	30216880	9890	9890	9890	9890	20
530	20230728	105200	30019080	9890	9890	9890	9890	0
531	20230728	105100	30019080	9890	9890	9890	9890	1
532	20230728	105000	30009190	9900	9900	9900	9900	0
533	20230728	104900	30009190	9900	9900	9900	9900	0
534	20230728	104800	30009190	9900	9900	9900	9900	12
535	20230728	104700	29890390	9910	9910	9910	9910	0
536	20230728	104600	29890390	9910	9910	9910	9910	0
537	20230728	104500	29890390	9910	9910	9910	9910	0
538	20230728	104400	29890390	9910	9910	9910	9910	0
539	20230728	104300	29890390	9910	9910	9910	9910	0
540	20230728	104200	29890390	9910	9910	9910	9910	0
541	20230728	104100	29890390	9910	9910	9910	9910	0
542	20230728	104000	29890390	9910	9910	9910	9910	1
543	20230728	103900	29880480	9900	9900	9900	9900	0
544	20230728	103800	29880480	9900	9900	9900	9900	0
545	20230728	103700	29880480	9900	9900	9900	9900	0
546	20230728	103600	29880480	9900	9900	9900	9900	0
547	20230728	103500	29880480	9900	9900	9900	9900	0
548	20230728	103400	29880480	9900	9900	9900	9900	0
549	20230728	103300	29880480	9900	9900	9900	9900	0
550	20230728	103200	29880480	9900	9900	9900	9900	0
551	20230728	103100	29880480	9900	9900	9900	9900	0
552	20230728	103000	29880480	9900	9900	9900	9900	0
553	20230728	102900	29880480	9900	9900	9900	9900	0
554	20230728	102800	29880480	9900	9900	9900	9900	0
555	20230728	102700	29880480	9900	9900	9900	9900	0
556	20230728	102600	29880480	9900	9900	9900	9900	21
557	20230728	102500	29672580	9820	9860	9860	9820	70
558	20230728	102400	28984600	9950	9950	9950	9950	0
559	20230728	102300	28984600	9950	9950	9950	9950	0
560	20230728	102200	28984600	9950	9850	9950	9850	81
561	20230728	102100	28186650	9950	9950	9950	9950	0
562	20230728	102000	28186650	9950	9950	9950	9950	0
563	20230728	101900	28186650	9950	9950	9950	9950	0
564	20230728	101800	28186650	9950	9950	9950	9950	0
565	20230728	101700	28186650	9950	9950	9950	9950	1
566	20230728	101600	28176700	9960	9960	9960	9960	0
567	20230728	101500	28176700	9960	9960	9960	9960	0
568	20230728	101400	28176700	9960	9960	9960	9960	0
569	20230728	101300	28176700	9960	9960	9960	9960	0
570	20230728	101200	28176700	9960	9940	9960	9940	235
571	20230728	101100	25838740	9920	9920	9920	9920	21
572	20230728	101000	25630420	9920	9920	9920	9920	0
573	20230728	100900	25630420	9920	9920	9920	9920	1
574	20230728	100800	25620500	9910	9910	9910	9910	663
575	20230728	100700	19050170	9920	9920	9920	9920	0
576	20230728	100600	19050170	9920	9920	9920	9920	0
577	20230728	100500	19050170	9920	9920	9920	9920	0
578	20230728	100400	19050170	9920	9900	9920	9900	373
579	20230728	100300	15353670	9910	9910	9910	9910	11
580	20230728	100200	15244660	9910	9910	9910	9910	0
581	20230728	100100	15244660	9910	9910	9910	9910	0
582	20230728	100000	15244660	9910	9910	9910	9910	0
583	20230728	095900	15244660	9910	9910	9910	9910	1
584	20230728	095800	15234750	9920	9920	9920	9920	0
585	20230728	095700	15234750	9920	9920	9920	9920	29
586	20230728	095600	14947070	9930	9920	9930	9920	10
587	20230728	095500	14847860	9950	9950	9950	9950	0
588	20230728	095400	14847860	9950	9950	9950	9950	0
589	20230728	095300	14847860	9950	9960	9960	9950	21
590	20230728	095200	14638900	9820	9860	9860	9820	99
591	20230728	095100	13665590	9970	9970	9970	9970	12
592	20230728	095000	13545950	9980	9980	9980	9980	1
593	20230728	094900	13535970	9970	9970	9970	9970	0
594	20230728	094800	13535970	9970	9970	9970	9970	0
595	20230728	094700	13535970	9970	9970	9970	9970	0
596	20230728	094600	13535970	9970	9980	9980	9970	92
597	20230728	094500	12617820	9980	9970	9980	9970	18
598	20230728	094400	12438220	9810	9910	9980	9810	361
599	20230728	094300	8890280	9980	9980	9980	9980	0
600	20230728	094200	8890280	9980	9980	9980	9980	2
601	20230728	094100	8870320	9980	9910	9980	9910	101
602	20230728	094000	7869340	9990	9990	9990	9990	0
603	20230728	093900	7869340	9990	9990	9990	9990	1
604	20230728	093800	7859350	9910	9910	9910	9910	45
605	20230728	093700	7413400	9990	9990	9990	9990	1
606	20230728	093600	7403410	9990	9990	9990	9990	9
607	20230728	093500	7313500	9990	9990	9990	9990	0
608	20230728	093400	7313500	9990	9990	9990	9990	0
609	20230728	093300	7313500	9990	9990	9990	9990	2
610	20230728	093200	7293520	9910	9940	9940	9910	300
611	20230728	093100	4318370	10000	9950	10000	9920	151
612	20230728	093000	2819620	10000	10000	10000	10000	0
613	20230728	092900	2819620	10000	10000	10000	10000	0
614	20230728	092800	2819620	10000	10000	10000	10000	1
615	20230728	092700	2809620	10000	10000	10000	10000	0
616	20230728	092600	2809620	10000	10000	10000	10000	0
617	20230728	092500	2809620	10000	10000	10000	10000	0
618	20230728	092400	2809620	10000	10000	10000	10000	0
619	20230728	092300	2809620	10000	10000	10000	10000	0
620	20230728	092200	2809620	10000	10000	10000	10000	0
621	20230728	092100	2809620	10000	10000	10000	10000	0
622	20230728	092000	2809620	10000	10000	10000	10000	162
623	20230728	091900	1189620	10000	10000	10000	10000	0
624	20230728	091800	1189620	10000	10000	10000	10000	0
625	20230728	091700	1189620	10000	10000	10000	10000	0
626	20230728	091600	1189620	10000	10000	10000	10000	2
627	20230728	091500	1169620	9990	9970	9990	9970	12
628	20230728	091400	1049790	9970	9970	9970	9970	0
629	20230728	091300	1049790	9970	9950	9970	9950	5
630	20230728	091200	999970	9970	9970	9970	9970	0
631	20230728	091100	999970	9970	9970	9970	9970	0
632	20230728	091000	999970	9970	9970	9970	9970	0
633	20230728	090900	999970	9970	9970	9970	9970	0
634	20230728	090800	999970	9970	9970	9970	9970	0
635	20230728	090700	999970	9970	9970	9970	9970	0
636	20230728	090600	999970	9970	9970	9970	9970	0
637	20230728	090500	999970	9970	9970	9970	9970	0
638	20230728	090400	999970	9970	9970	9970	9970	0
639	20230728	090300	999970	9970	9970	9970	9970	0
640	20230728	090200	999970	9970	9970	9970	9970	0
641	20230728	090100	999970	9970	9970	9970	9970	0
642	20230728	090000	999970	9970	9900	9970	9900	101