KissMeData/071840/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	193200	187534020	9970	9970	9970	9970	91
3	20230728	193100	187534020	9970	9970	9970	9970	0
4	20230728	193000	187534020	9970	9970	9970	9970	0
5	20230728	192900	187534020	9970	9970	9970	9970	0
6	20230728	192800	187534020	9970	9970	9970	9970	0
7	20230728	192700	187534020	9970	9970	9970	9970	0
8	20230728	192600	187534020	9970	9970	9970	9970	0
9	20230728	192500	187534020	9970	9970	9970	9970	0
10	20230728	192400	187534020	9970	9970	9970	9970	0
11	20230728	192300	187534020	9970	9970	9970	9970	0
12	20230728	192200	187534020	9970	9970	9970	9970	0
13	20230728	192100	187534020	9970	9970	9970	9970	0
14	20230728	192000	187534020	9970	9970	9970	9970	0
15	20230728	191900	187534020	9970	9970	9970	9970	0
16	20230728	191800	187534020	9970	9970	9970	9970	0
17	20230728	191700	187534020	9970	9970	9970	9970	0
18	20230728	191600	187534020	9970	9970	9970	9970	0
19	20230728	191500	187534020	9970	9970	9970	9970	0
20	20230728	191400	187534020	9970	9970	9970	9970	0
21	20230728	191300	187534020	9970	9970	9970	9970	0
22	20230728	191200	187534020	9970	9970	9970	9970	0
23	20230728	191100	187534020	9970	9970	9970	9970	0
24	20230728	191000	187534020	9970	9970	9970	9970	0
25	20230728	190900	187534020	9970	9970	9970	9970	0
26	20230728	190800	187534020	9970	9970	9970	9970	0
27	20230728	190700	187534020	9970	9970	9970	9970	0
28	20230728	190600	187534020	9970	9970	9970	9970	0
29	20230728	190500	187534020	9970	9970	9970	9970	0
30	20230728	190400	187534020	9970	9970	9970	9970	0
31	20230728	190300	187534020	9970	9970	9970	9970	0
32	20230728	190200	187534020	9970	9970	9970	9970	91
33	20230728	190100	187534020	9970	9970	9970	9970	0
34	20230728	190000	187534020	9970	9970	9970	9970	0
35	20230728	185900	187534020	9970	9970	9970	9970	0
36	20230728	185800	187534020	9970	9970	9970	9970	0
37	20230728	185700	187534020	9970	9970	9970	9970	0
38	20230728	185600	187534020	9970	9970	9970	9970	0
39	20230728	185500	187534020	9970	9970	9970	9970	0
40	20230728	185400	187534020	9970	9970	9970	9970	0
41	20230728	185300	187534020	9970	9970	9970	9970	0
42	20230728	185200	187534020	9970	9970	9970	9970	0
43	20230728	185100	187534020	9970	9970	9970	9970	0
44	20230728	185000	187534020	9970	9970	9970	9970	0
45	20230728	184900	187534020	9970	9970	9970	9970	0
46	20230728	184800	187534020	9970	9970	9970	9970	0
47	20230728	184700	187534020	9970	9970	9970	9970	0
48	20230728	184600	187534020	9970	9970	9970	9970	0
49	20230728	184500	187534020	9970	9970	9970	9970	0
50	20230728	184400	187534020	9970	9970	9970	9970	0
51	20230728	184300	187534020	9970	9970	9970	9970	0
52	20230728	184200	187534020	9970	9970	9970	9970	0
53	20230728	184100	187534020	9970	9970	9970	9970	0
54	20230728	184000	187534020	9970	9970	9970	9970	0
55	20230728	183900	187534020	9970	9970	9970	9970	0
56	20230728	183800	187534020	9970	9970	9970	9970	0
57	20230728	183700	187534020	9970	9970	9970	9970	0
58	20230728	183600	187534020	9970	9970	9970	9970	0
59	20230728	183500	187534020	9970	9970	9970	9970	0
60	20230728	183400	187534020	9970	9970	9970	9970	0
61	20230728	183300	187534020	9970	9970	9970	9970	0
62	20230728	183200	187534020	9970	9970	9970	9970	91
63	20230728	183100	187534020	9970	9970	9970	9970	0
64	20230728	183000	187534020	9970	9970	9970	9970	0
65	20230728	182900	187534020	9970	9970	9970	9970	0
66	20230728	182800	187534020	9970	9970	9970	9970	0
67	20230728	182700	187534020	9970	9970	9970	9970	0
68	20230728	182600	187534020	9970	9970	9970	9970	0
69	20230728	182500	187534020	9970	9970	9970	9970	0
70	20230728	182400	187534020	9970	9970	9970	9970	0
71	20230728	182300	187534020	9970	9970	9970	9970	0
72	20230728	182200	187534020	9970	9970	9970	9970	0
73	20230728	182100	187534020	9970	9970	9970	9970	0
74	20230728	182000	187534020	9970	9970	9970	9970	0
75	20230728	181900	187534020	9970	9970	9970	9970	0
76	20230728	181800	187534020	9970	9970	9970	9970	0
77	20230728	181700	187534020	9970	9970	9970	9970	0
78	20230728	181600	187534020	9970	9970	9970	9970	0
79	20230728	181500	187534020	9970	9970	9970	9970	0
80	20230728	181400	187534020	9970	9970	9970	9970	0
81	20230728	181300	187534020	9970	9970	9970	9970	0
82	20230728	181200	187534020	9970	9970	9970	9970	0
83	20230728	181100	187534020	9970	9970	9970	9970	0
84	20230728	181000	187534020	9970	9970	9970	9970	0
85	20230728	180900	187534020	9970	9970	9970	9970	0
86	20230728	180800	187534020	9970	9970	9970	9970	0
87	20230728	180700	187534020	9970	9970	9970	9970	0
88	20230728	180600	187534020	9970	9970	9970	9970	0
89	20230728	180500	187534020	9970	9970	9970	9970	0
90	20230728	180400	187534020	9970	9970	9970	9970	0
91	20230728	180300	187534020	9970	9970	9970	9970	0
92	20230728	180200	187534020	9970	9970	9970	9970	91
93	20230728	180100	187534020	9970	9970	9970	9970	0
94	20230728	180000	187534020	9970	9970	9970	9970	0
95	20230728	175900	187534020	9970	9970	9970	9970	0
96	20230728	175800	187534020	9970	9970	9970	9970	0
97	20230728	175700	187534020	9970	9970	9970	9970	0
98	20230728	175600	187534020	9970	9970	9970	9970	0
99	20230728	175500	187534020	9970	9970	9970	9970	0
100	20230728	175400	187534020	9970	9970	9970	9970	0
101	20230728	175300	187534020	9970	9970	9970	9970	0
102	20230728	175200	187534020	9970	9970	9970	9970	0
103	20230728	175100	187534020	9970	9970	9970	9970	0
104	20230728	175000	187534020	9970	9970	9970	9970	0
105	20230728	174900	187534020	9970	9970	9970	9970	0
106	20230728	174800	187534020	9970	9970	9970	9970	0
107	20230728	174700	187534020	9970	9970	9970	9970	0
108	20230728	174600	187534020	9970	9970	9970	9970	0
109	20230728	174500	187534020	9970	9970	9970	9970	0
110	20230728	174400	187534020	9970	9970	9970	9970	0
111	20230728	174300	187534020	9970	9970	9970	9970	0
112	20230728	174200	187534020	9970	9970	9970	9970	0
113	20230728	174100	187534020	9970	9970	9970	9970	0
114	20230728	174000	187534020	9970	9970	9970	9970	0
115	20230728	173900	187534020	9970	9970	9970	9970	0
116	20230728	173800	187534020	9970	9970	9970	9970	0
117	20230728	173700	187534020	9970	9970	9970	9970	0
118	20230728	173600	187534020	9970	9970	9970	9970	0
119	20230728	173500	187534020	9970	9970	9970	9970	0
120	20230728	173400	187534020	9970	9970	9970	9970	0
121	20230728	173300	187534020	9970	9970	9970	9970	0
122	20230728	173200	187534020	9970	9970	9970	9970	91
123	20230728	173100	187534020	9970	9970	9970	9970	0
124	20230728	173000	187534020	9970	9970	9970	9970	0
125	20230728	172900	187534020	9970	9970	9970	9970	0
126	20230728	172800	187534020	9970	9970	9970	9970	0
127	20230728	172700	187534020	9970	9970	9970	9970	0
128	20230728	172600	187534020	9970	9970	9970	9970	0
129	20230728	172500	187534020	9970	9970	9970	9970	0
130	20230728	172400	187534020	9970	9970	9970	9970	0
131	20230728	172300	187534020	9970	9970	9970	9970	0
132	20230728	172200	187534020	9970	9970	9970	9970	0
133	20230728	172100	187534020	9970	9970	9970	9970	0
134	20230728	172000	187534020	9970	9970	9970	9970	0
135	20230728	171900	187534020	9970	9970	9970	9970	0
136	20230728	171800	187534020	9970	9970	9970	9970	0
137	20230728	171700	187534020	9970	9970	9970	9970	0
138	20230728	171600	187534020	9970	9970	9970	9970	0
139	20230728	171500	187534020	9970	9970	9970	9970	0
140	20230728	171400	187534020	9970	9970	9970	9970	0
141	20230728	171300	187534020	9970	9970	9970	9970	0
142	20230728	171200	187534020	9970	9970	9970	9970	0
143	20230728	171100	187534020	9970	9970	9970	9970	0
144	20230728	171000	187534020	9970	9970	9970	9970	0
145	20230728	170900	187534020	9970	9970	9970	9970	0
146	20230728	170800	187534020	9970	9970	9970	9970	0
147	20230728	170700	187534020	9970	9970	9970	9970	0
148	20230728	170600	187534020	9970	9970	9970	9970	0
149	20230728	170500	187534020	9970	9970	9970	9970	0
150	20230728	170400	187534020	9970	9970	9970	9970	0
151	20230728	170300	187534020	9970	9970	9970	9970	0
152	20230728	170200	187534020	9970	9970	9970	9970	91
153	20230728	170100	187534020	9970	9970	9970	9970	0
154	20230728	170000	187534020	9970	9970	9970	9970	0
155	20230728	165900	187534020	9970	9970	9970	9970	0
156	20230728	165800	187534020	9970	9970	9970	9970	0
157	20230728	165700	187534020	9970	9970	9970	9970	0
158	20230728	165600	187534020	9970	9970	9970	9970	0
159	20230728	165500	187534020	9970	9970	9970	9970	0
160	20230728	165400	187534020	9970	9970	9970	9970	0
161	20230728	165300	187534020	9970	9970	9970	9970	0
162	20230728	165200	187534020	9970	9970	9970	9970	0
163	20230728	165100	187534020	9970	9970	9970	9970	0
164	20230728	165000	187534020	9970	9970	9970	9970	0
165	20230728	164900	187534020	9970	9970	9970	9970	0
166	20230728	164800	187534020	9970	9970	9970	9970	0
167	20230728	164700	187534020	9970	9970	9970	9970	0
168	20230728	164600	187534020	9970	9970	9970	9970	0
169	20230728	164500	187534020	9970	9970	9970	9970	0
170	20230728	164400	187534020	9970	9970	9970	9970	0
171	20230728	164300	187534020	9970	9970	9970	9970	0
172	20230728	164200	187534020	9970	9970	9970	9970	0
173	20230728	164100	187534020	9970	9970	9970	9970	0
174	20230728	164000	187534020	9970	9970	9970	9970	0
175	20230728	163900	187534020	9970	9970	9970	9970	0
176	20230728	163800	187534020	9970	9970	9970	9970	0
177	20230728	163700	187534020	9970	9970	9970	9970	0
178	20230728	163600	187534020	9970	9970	9970	9970	0
179	20230728	163500	187534020	9970	9970	9970	9970	0
180	20230728	163400	187534020	9970	9970	9970	9970	0
181	20230728	163300	187534020	9970	9970	9970	9970	0
182	20230728	163200	187534020	9970	9970	9970	9970	91
183	20230728	163100	187534020	9970	9970	9970	9970	0
184	20230728	163000	187534020	9970	9970	9970	9970	0
185	20230728	162900	187534020	9970	9970	9970	9970	0
186	20230728	162800	187534020	9970	9970	9970	9970	0
187	20230728	162700	187534020	9970	9970	9970	9970	0
188	20230728	162600	187534020	9970	9970	9970	9970	0
189	20230728	162500	187534020	9970	9970	9970	9970	0
190	20230728	162400	187534020	9970	9970	9970	9970	0
191	20230728	162300	187534020	9970	9970	9970	9970	0
192	20230728	162200	187534020	9970	9970	9970	9970	0
193	20230728	162100	187534020	9970	9970	9970	9970	0
194	20230728	162000	187534020	9970	9970	9970	9970	0
195	20230728	161900	187534020	9970	9970	9970	9970	0
196	20230728	161800	187534020	9970	9970	9970	9970	0
197	20230728	161700	187534020	9970	9970	9970	9970	0
198	20230728	161600	187534020	9970	9970	9970	9970	0
199	20230728	161500	187534020	9970	9970	9970	9970	0
200	20230728	161400	187534020	9970	9970	9970	9970	0
201	20230728	161300	187534020	9970	9970	9970	9970	0
202	20230728	161200	187534020	9970	9970	9970	9970	0
203	20230728	161100	187534020	9970	9970	9970	9970	0
204	20230728	161000	187534020	9970	9970	9970	9970	0
205	20230728	160900	187534020	9970	9970	9970	9970	0
206	20230728	160800	187534020	9970	9970	9970	9970	0
207	20230728	160700	187534020	9970	9970	9970	9970	0
208	20230728	160600	187534020	9970	9970	9970	9970	0
209	20230728	160500	187534020	9970	9970	9970	9970	0
210	20230728	160400	187534020	9970	9970	9970	9970	0
211	20230728	160300	187534020	9970	9970	9970	9970	0
212	20230728	160200	187534020	9970	9970	9970	9970	91
213	20230728	160100	187534020	9970	9970	9970	9970	0
214	20230728	160000	187534020	9970	9970	9970	9970	0
215	20230728	155900	187534020	9970	9970	9970	9970	0
216	20230728	155800	187534020	9970	9970	9970	9970	0
217	20230728	155700	187534020	9970	9970	9970	9970	0
218	20230728	155600	187534020	9970	9970	9970	9970	0
219	20230728	155500	187534020	9970	9970	9970	9970	0
220	20230728	155400	187534020	9970	9970	9970	9970	0
221	20230728	155300	187534020	9970	9970	9970	9970	0
222	20230728	155200	187534020	9970	9970	9970	9970	0
223	20230728	155100	187534020	9970	9970	9970	9970	0
224	20230728	155000	187534020	9970	9970	9970	9970	0
225	20230728	154900	187534020	9970	9970	9970	9970	0
226	20230728	154800	187534020	9970	9970	9970	9970	0
227	20230728	154700	187534020	9970	9970	9970	9970	0
228	20230728	154600	187534020	9970	9970	9970	9970	0
229	20230728	154500	187534020	9970	9970	9970	9970	0
230	20230728	154400	187534020	9970	9970	9970	9970	0
231	20230728	154300	187534020	9970	9970	9970	9970	0
232	20230728	154200	187534020	9970	9970	9970	9970	0
233	20230728	154100	187534020	9970	9970	9970	9970	0
234	20230728	154000	187534020	9970	9970	9970	9970	0
235	20230728	153900	187534020	9970	9970	9970	9970	0
236	20230728	153800	187534020	9970	9970	9970	9970	0
237	20230728	153700	187534020	9970	9970	9970	9970	0
238	20230728	153600	187534020	9970	9970	9970	9970	0
239	20230728	153500	187534020	9970	9970	9970	9970	0
240	20230728	153400	187534020	9970	9970	9970	9970	0
241	20230728	153300	187534020	9970	9970	9970	9970	0
242	20230728	153200	187534020	9970	9970	9970	9970	91
243	20230728	153100	187534020	9970	9970	9970	9970	0
244	20230728	153000	187534020	9970	9970	9970	9970	91
245	20230728	152900	186626750	9980	9980	9980	9980	0
246	20230728	152800	186626750	9980	9980	9980	9980	0
247	20230728	152700	186626750	9980	9980	9980	9980	0
248	20230728	152600	186626750	9980	9980	9980	9980	0
249	20230728	152500	186626750	9980	9980	9980	9980	0
250	20230728	152400	186626750	9980	9980	9980	9980	0
251	20230728	152300	186626750	9980	9980	9980	9980	0
252	20230728	152200	186626750	9980	9980	9980	9980	0
253	20230728	152100	186626750	9980	9980	9980	9980	0
254	20230728	152000	186626750	9980	9980	9980	9980	0
255	20230728	151900	186626750	9980	9970	9980	9970	108
256	20230728	151800	185549830	9980	9980	9980	9980	2
257	20230728	151700	185529870	9990	9990	9990	9990	0
258	20230728	151600	185529870	9990	9990	9990	9990	100
259	20230728	151500	184530870	9990	9980	9990	9980	134
260	20230728	151400	183193450	9990	9990	9990	9990	0
261	20230728	151300	183193450	9990	9990	9990	9990	0
262	20230728	151200	183193450	9990	9990	9990	9990	0
263	20230728	151100	183193450	9990	9990	9990	9990	50
264	20230728	151000	182693950	9990	9990	9990	9990	2
265	20230728	150900	182673970	10000	10000	10000	10000	0
266	20230728	150800	182673970	10000	10000	10000	10000	1
267	20230728	150700	182663970	10000	10000	10000	10000	1
268	20230728	150600	182653970	10000	10000	10000	10000	5
269	20230728	150500	182603970	9990	9990	9990	9990	0
270	20230728	150400	182603970	9990	9990	9990	9990	2
271	20230728	150300	182583990	10000	10000	10000	10000	0
272	20230728	150200	182583990	10000	10000	10000	10000	0
273	20230728	150100	182583990	10000	10000	10000	10000	1286
274	20230728	150000	169723990	9990	9990	9990	9990	26
275	20230728	145900	169464250	9990	9990	9990	9990	0
276	20230728	145800	169464250	9990	9990	9990	9990	0
277	20230728	145700	169464250	9990	9990	9990	9990	3
278	20230728	145600	169434280	10000	10000	10000	10000	0
279	20230728	145500	169434280	10000	10000	10000	10000	0
280	20230728	145400	169434280	10000	10000	10000	10000	0
281	20230728	145300	169434280	10000	10000	10000	10000	0
282	20230728	145200	169434280	10000	10000	10000	10000	0
283	20230728	145100	169434280	10000	10000	10000	10000	0
284	20230728	145000	169434280	10000	10000	10000	10000	2
285	20230728	144900	169414280	10000	10010	10010	10000	4
286	20230728	144800	169374250	10010	10010	10010	10010	19
287	20230728	144700	169184060	10010	10010	10010	10000	3
288	20230728	144600	169154040	10010	10010	10010	10010	0
289	20230728	144500	169154040	10010	10010	10010	10010	0
290	20230728	144400	169154040	10010	10010	10010	10010	0
291	20230728	144300	169154040	10010	10010	10010	10010	0
292	20230728	144200	169154040	10010	10010	10010	10010	101
293	20230728	144100	168143030	10000	10000	10000	10000	0
294	20230728	144000	168143030	10000	10000	10000	10000	0
295	20230728	143900	168143030	10000	10000	10000	10000	0
296	20230728	143800	168143030	10000	10000	10000	10000	0
297	20230728	143700	168143030	10000	10000	10000	10000	1
298	20230728	143600	168133030	10010	10010	10010	10010	0
299	20230728	143500	168133030	10010	10010	10010	10010	0
300	20230728	143400	168133030	10010	10010	10010	10010	0
301	20230728	143300	168133030	10010	10010	10010	10010	0
302	20230728	143200	168133030	10010	10010	10010	10010	1
303	20230728	143100	168123020	9990	10000	10000	9990	548
304	20230728	143000	162648230	10010	10010	10010	10010	1
305	20230728	142900	162638220	10000	9990	10000	9990	106
306	20230728	142800	161578250	10000	9990	10000	9990	103
307	20230728	142700	160548280	9990	9990	9990	9990	17
308	20230728	142600	160378450	9990	9990	9990	9990	0
309	20230728	142500	160378450	9990	9990	9990	9990	100
310	20230728	142400	159379450	9990	9990	9990	9990	7
311	20230728	142300	159309520	9980	9990	9990	9980	16
312	20230728	142200	159149810	9980	9980	9980	9980	0
313	20230728	142100	159149810	9980	9980	9980	9980	2
314	20230728	142000	159129850	9990	9970	9990	9970	297
315	20230728	141900	156162860	9970	9970	9970	9970	0
316	20230728	141800	156162860	9970	9970	9970	9970	4
317	20230728	141700	156122980	9990	9990	9990	9990	0
318	20230728	141600	156122980	9990	9970	9990	9970	2
319	20230728	141500	156103020	9980	9980	9980	9980	1
320	20230728	141400	156093040	9990	9990	9990	9990	0
321	20230728	141300	156093040	9990	9990	9990	9990	0
322	20230728	141200	156093040	9990	9990	9990	9990	1
323	20230728	141100	156083050	9950	9950	9950	9950	0
324	20230728	141000	156083050	9950	9950	9950	9950	0
325	20230728	140900	156083050	9950	9950	9950	9950	0
326	20230728	140800	156083050	9950	9950	9950	9950	4909
327	20230728	140700	107238500	9950	9950	9950	9950	0
328	20230728	140600	107238500	9950	9950	9950	9950	0
329	20230728	140500	107238500	9950	9950	9950	9950	2
330	20230728	140400	107218600	9990	9990	9990	9990	300
331	20230728	140300	104221600	9990	9990	9990	9990	11
332	20230728	140200	104111710	9990	9990	9990	9990	0
333	20230728	140100	104111710	9990	9990	9990	9990	2
334	20230728	140000	104091730	9990	9990	9990	9990	7
335	20230728	135900	104021800	9990	9990	9990	9990	0
336	20230728	135800	104021800	9990	9990	9990	9990	0
337	20230728	135700	104021800	9990	9990	9990	9960	486
338	20230728	135600	99180110	9990	9990	9990	9990	0
339	20230728	135500	99180110	9990	9980	9990	9970	171
340	20230728	135400	97474060	9990	9990	9990	9990	2
341	20230728	135300	97454080	9990	9990	9990	9990	1
342	20230728	135200	97444090	10000	10000	10000	10000	0
343	20230728	135100	97444090	10000	10000	10000	10000	2
344	20230728	135000	97424090	9980	10000	10000	9980	12
345	20230728	134900	97304310	10000	10000	10000	9980	6
346	20230728	134800	97244330	9990	9990	9990	9990	1
347	20230728	134700	97234340	10000	10000	10000	10000	0
348	20230728	134600	97234340	10000	10000	10000	10000	0
349	20230728	134500	97234340	10000	10000	10000	10000	0
350	20230728	134400	97234340	10000	10000	10000	10000	0
351	20230728	134300	97234340	10000	10000	10000	10000	0
352	20230728	134200	97234340	10000	10000	10000	10000	0
353	20230728	134100	97234340	10000	10000	10000	10000	0
354	20230728	134000	97234340	10000	10000	10000	9990	19
355	20230728	133900	97044480	10010	10010	10010	10010	0
356	20230728	133800	97044480	10010	10010	10010	10010	1
357	20230728	133700	97034470	10010	10010	10010	10010	0
358	20230728	133600	97034470	10010	10000	10010	10000	2
359	20230728	133500	97014460	10000	10000	10000	10000	0
360	20230728	133400	97014460	10000	10010	10010	10000	532
361	20230728	133300	91694330	10010	10010	10010	10010	0
362	20230728	133200	91694330	10010	10010	10010	10010	0
363	20230728	133100	91694330	10010	10010	10010	10010	0
364	20230728	133000	91694330	10010	10010	10010	10010	1
365	20230728	132900	91684320	10000	9990	10010	9990	5
366	20230728	132800	91634330	10010	10010	10010	10010	10
367	20230728	132700	91534230	10010	10010	10010	10010	0
368	20230728	132600	91534230	10010	10010	10010	10010	0
369	20230728	132500	91534230	10010	10010	10010	10010	0
370	20230728	132400	91534230	10010	10010	10010	10010	0
371	20230728	132300	91534230	10010	10010	10010	10010	0
372	20230728	132200	91534230	10010	10010	10010	10010	0
373	20230728	132100	91534230	10010	10010	10010	10010	0
374	20230728	132000	91534230	10010	10010	10010	10010	0
375	20230728	131900	91534230	10010	10010	10010	10010	0
376	20230728	131800	91534230	10010	10010	10010	10010	0
377	20230728	131700	91534230	10010	10010	10010	10010	0
378	20230728	131600	91534230	10010	10010	10010	10010	0
379	20230728	131500	91534230	10010	9990	10010	9990	107
380	20230728	131400	90465280	10010	10010	10010	10010	0
381	20230728	131300	90465280	10010	10010	10010	10010	1
382	20230728	131200	90455270	10000	10000	10000	10000	0
383	20230728	131100	90455270	10000	10000	10000	10000	0
384	20230728	131000	90455270	10000	10000	10000	10000	1
385	20230728	130900	90445270	10010	10010	10010	10010	0
386	20230728	130800	90445270	10010	10010	10010	10010	0
387	20230728	130700	90445270	10010	10010	10010	10010	2
388	20230728	130600	90425250	10000	10000	10000	10000	0
389	20230728	130500	90425250	10000	10000	10000	10000	1
390	20230728	130400	90415250	10010	10010	10010	10010	0
391	20230728	130300	90415250	10010	10010	10010	10010	0
392	20230728	130200	90415250	10010	10010	10010	10010	0
393	20230728	130100	90415250	10010	10010	10010	10010	0
394	20230728	130000	90415250	10010	10010	10010	10010	0
395	20230728	125900	90415250	10010	10010	10010	10010	0
396	20230728	125800	90415250	10010	10010	10010	10010	0
397	20230728	125700	90415250	10010	10010	10010	10010	0
398	20230728	125600	90415250	10010	10010	10010	10010	0
399	20230728	125500	90415250	10010	10010	10010	10010	1
400	20230728	125400	90405240	10000	10000	10000	10000	0
401	20230728	125300	90405240	10000	10000	10000	10000	6
402	20230728	125200	90345240	10000	10000	10000	10000	2
403	20230728	125100	90325240	9960	9980	9980	9960	449
404	20230728	125000	85849420	9990	10000	10000	9990	18
405	20230728	124900	85669560	10010	10010	10010	10010	0
406	20230728	124800	85669560	10010	10010	10010	10010	0
407	20230728	124700	85669560	10010	10010	10010	10010	0
408	20230728	124600	85669560	10010	10010	10010	10010	0
409	20230728	124500	85669560	10010	10010	10010	10010	1
410	20230728	124400	85659550	10010	10010	10010	10010	0
411	20230728	124300	85659550	10010	10010	10010	10010	1
412	20230728	124200	85649540	10010	10010	10010	10010	0
413	20230728	124100	85649540	10010	10010	10010	10010	0
414	20230728	124000	85649540	10010	10010	10010	10010	0
415	20230728	123900	85649540	10010	10010	10010	10010	0
416	20230728	123800	85649540	10010	10010	10010	10010	0
417	20230728	123700	85649540	10010	10010	10010	10010	0
418	20230728	123600	85649540	10010	10010	10010	10010	5
419	20230728	123500	85599490	10010	10010	10010	10010	0
420	20230728	123400	85599490	10010	10010	10010	10010	3
421	20230728	123300	85569460	9990	9990	9990	9990	0
422	20230728	123200	85569460	9990	10000	10000	9990	31
423	20230728	123100	85259640	10020	10020	10020	10020	0
424	20230728	123000	85259640	10020	10020	10020	10020	0
425	20230728	122900	85259640	10020	10020	10020	10020	0
426	20230728	122800	85259640	10020	10020	10020	10020	0
427	20230728	122700	85259640	10020	10020	10020	10020	0
428	20230728	122600	85259640	10020	10020	10020	10020	0
429	20230728	122500	85259640	10020	10020	10020	10020	0
430	20230728	122400	85259640	10020	10020	10020	10020	0
431	20230728	122300	85259640	10020	10020	10020	10020	0
432	20230728	122200	85259640	10020	10020	10020	10020	5
433	20230728	122100	85209540	10020	10020	10020	10020	0
434	20230728	122000	85209540	10020	10020	10020	10020	0
435	20230728	121900	85209540	10020	10020	10020	10020	0
436	20230728	121800	85209540	10020	10020	10020	10020	0
437	20230728	121700	85209540	10020	10020	10020	10020	2
438	20230728	121600	85189500	10000	10000	10000	10000	0
439	20230728	121500	85189500	10000	10000	10000	10000	0
440	20230728	121400	85189500	10000	10000	10000	10000	0
441	20230728	121300	85189500	10000	10000	10000	10000	11
442	20230728	121200	85079500	10010	10010	10010	10010	7
443	20230728	121100	85009430	10020	10020	10020	10020	26
444	20230728	121000	84748910	10020	10020	10020	10020	0
445	20230728	120900	84748910	10020	10020	10020	10020	7
446	20230728	120800	84678770	10030	10030	10030	10030	0
447	20230728	120700	84678770	10030	10030	10030	10030	0
448	20230728	120600	84678770	10030	10030	10030	10030	0
449	20230728	120500	84678770	10030	10030	10030	10030	0
450	20230728	120400	84678770	10030	10030	10030	10030	0
451	20230728	120300	84678770	10030	10030	10030	10030	0
452	20230728	120200	84678770	10030	10030	10030	10030	0
453	20230728	120100	84678770	10030	10030	10030	10030	0
454	20230728	120000	84678770	10030	10030	10030	10030	0
455	20230728	115900	84678770	10030	10030	10030	10030	0
456	20230728	115800	84678770	10030	10030	10030	10030	2
457	20230728	115700	84658710	10030	10030	10030	10030	0
458	20230728	115600	84658710	10030	10030	10030	10030	0
459	20230728	115500	84658710	10030	10030	10030	10030	0
460	20230728	115400	84658710	10030	10030	10030	10030	0
461	20230728	115300	84658710	10030	10030	10030	10030	0
462	20230728	115200	84658710	10030	10030	10030	10030	3
463	20230728	115100	84628620	10030	10030	10030	10030	150
464	20230728	115000	83124120	10030	10030	10030	10030	0
465	20230728	114900	83124120	10030	10030	10030	10030	3
466	20230728	114800	83094030	10030	10030	10030	10030	0
467	20230728	114700	83094030	10030	10030	10030	10030	0
468	20230728	114600	83094030	10030	10030	10030	10030	10
469	20230728	114500	82993730	10030	10030	10030	10030	0
470	20230728	114400	82993730	10030	10030	10030	10030	5
471	20230728	114300	82943580	10020	10020	10020	10020	2
472	20230728	114200	82923540	10030	10030	10030	10030	0
473	20230728	114100	82923540	10030	10030	10030	10030	0
474	20230728	114000	82923540	10030	10030	10030	10030	0
475	20230728	113900	82923540	10030	10030	10030	10030	0
476	20230728	113800	82923540	10030	10030	10030	10030	6
477	20230728	113700	82863360	10020	10020	10020	10020	0
478	20230728	113600	82863360	10020	10020	10020	10020	0
479	20230728	113500	82863360	10020	10020	10020	10020	0
480	20230728	113400	82863360	10020	10020	10020	10020	0
481	20230728	113300	82863360	10020	10020	10020	10020	0
482	20230728	113200	82863360	10020	10020	10020	10020	0
483	20230728	113100	82863360	10020	10020	10020	10020	1
484	20230728	113000	82853340	10030	10030	10030	10030	0
485	20230728	112900	82853340	10030	10030	10030	10030	152
486	20230728	112800	81328780	10030	10030	10030	10030	200
487	20230728	112700	79322780	10020	10030	10030	10020	1150
488	20230728	112600	67791280	10030	10030	10030	10030	0
489	20230728	112500	67791280	10030	10030	10030	10030	0
490	20230728	112400	67791280	10030	10030	10030	10030	0
491	20230728	112300	67791280	10030	10030	10030	10030	0
492	20230728	112200	67791280	10030	10030	10030	10030	0
493	20230728	112100	67791280	10030	10030	10030	10030	0
494	20230728	112000	67791280	10030	10030	10030	10030	1
495	20230728	111900	67781250	10030	10030	10030	10030	0
496	20230728	111800	67781250	10030	10030	10030	10030	0
497	20230728	111700	67781250	10030	10030	10030	10030	0
498	20230728	111600	67781250	10030	10030	10030	10030	30
499	20230728	111500	67480350	10060	10060	10060	10060	0
500	20230728	111400	67480350	10060	10060	10060	10060	0
501	20230728	111300	67480350	10060	10060	10060	10060	0
502	20230728	111200	67480350	10060	10060	10060	10060	20
503	20230728	111100	67279150	10060	10060	10060	10060	32
504	20230728	111000	66957230	10060	10040	10060	10040	500
505	20230728	110900	61929470	10040	10040	10040	10040	0
506	20230728	110800	61929470	10040	10040	10040	10040	0
507	20230728	110700	61929470	10040	10040	10040	10040	8
508	20230728	110600	61849150	10040	10040	10040	10040	0
509	20230728	110500	61849150	10040	10040	10040	10040	0
510	20230728	110400	61849150	10040	10040	10040	10040	33
511	20230728	110300	61517830	10040	10040	10040	10040	20
512	20230728	110200	61317030	10020	10020	10020	10020	0
513	20230728	110100	61317030	10020	10020	10020	10020	0
514	20230728	110000	61317030	10020	10020	10020	10020	455
515	20230728	105900	56757930	10030	10030	10030	10030	0
516	20230728	105800	56757930	10030	10030	10030	10030	1
517	20230728	105700	56747900	10020	10020	10020	10020	0
518	20230728	105600	56747900	10020	10020	10020	10020	0
519	20230728	105500	56747900	10020	10020	10020	10020	5
520	20230728	105400	56697800	10020	10020	10020	10020	243
521	20230728	105300	54262940	10030	10030	10030	10030	13
522	20230728	105200	54132550	10030	10030	10030	10030	1
523	20230728	105100	54122520	10020	10020	10020	10020	0
524	20230728	105000	54122520	10020	10020	10020	10020	3
525	20230728	104900	54092460	10030	10030	10030	10030	0
526	20230728	104800	54092460	10030	10030	10030	10030	0
527	20230728	104700	54092460	10030	10030	10030	10030	0
528	20230728	104600	54092460	10030	10030	10030	10030	0
529	20230728	104500	54092460	10030	10030	10030	10030	0
530	20230728	104400	54092460	10030	10030	10030	10030	0
531	20230728	104300	54092460	10030	10030	10030	10030	0
532	20230728	104200	54092460	10030	10030	10030	10030	0
533	20230728	104100	54092460	10030	10030	10030	10030	0
534	20230728	104000	54092460	10030	10030	10030	10030	0
535	20230728	103900	54092460	10030	10030	10030	10030	2
536	20230728	103800	54072400	10030	10030	10030	10030	1
537	20230728	103700	54062370	10000	10000	10000	10000	0
538	20230728	103600	54062370	10000	10000	10000	10000	0
539	20230728	103500	54062370	10000	10000	10000	10000	0
540	20230728	103400	54062370	10000	10000	10000	10000	0
541	20230728	103300	54062370	10000	10000	10000	10000	0
542	20230728	103200	54062370	10000	10030	10030	10000	11
543	20230728	103100	53952210	10040	10040	10040	10040	0
544	20230728	103000	53952210	10040	10040	10040	10040	45
545	20230728	102900	53500410	10040	10040	10040	10040	0
546	20230728	102800	53500410	10040	10040	10040	10040	57
547	20230728	102700	52928130	10050	10050	10050	10050	5
548	20230728	102600	52877880	10060	10060	10060	10060	0
549	20230728	102500	52877880	10060	10060	10060	10060	0
550	20230728	102400	52877880	10060	10060	10060	10060	0
551	20230728	102300	52877880	10060	10060	10060	10060	0
552	20230728	102200	52877880	10060	10060	10060	10060	0
553	20230728	102100	52877880	10060	10060	10060	10060	0
554	20230728	102000	52877880	10060	10060	10060	10060	0
555	20230728	101900	52877880	10060	10060	10060	10060	0
556	20230728	101800	52877880	10060	10060	10060	10060	0
557	20230728	101700	52877880	10060	10060	10060	10060	0
558	20230728	101600	52877880	10060	10060	10060	10060	0
559	20230728	101500	52877880	10060	10060	10060	10060	0
560	20230728	101400	52877880	10060	10060	10060	10060	0
561	20230728	101300	52877880	10060	10060	10060	10060	0
562	20230728	101200	52877880	10060	10040	10060	10040	61
563	20230728	101100	52264890	10040	10020	10040	10020	78
564	20230728	101000	51482630	10000	10000	10000	10000	8
565	20230728	100900	51402630	10000	10000	10000	10000	0
566	20230728	100800	51402630	10000	10000	10000	10000	1
567	20230728	100700	51392630	10000	10000	10000	10000	0
568	20230728	100600	51392630	10000	10000	10000	10000	0
569	20230728	100500	51392630	10000	10000	10000	10000	0
570	20230728	100400	51392630	10000	10000	10000	10000	0
571	20230728	100300	51392630	10000	10000	10000	10000	0
572	20230728	100200	51392630	10000	10000	10000	10000	210
573	20230728	100100	49292630	10000	9980	10000	9980	342
574	20230728	100000	45872650	9980	9980	9980	9980	1
575	20230728	095900	45862670	9990	9990	9990	9990	222
576	20230728	095800	43644890	9990	9990	9990	9990	100
577	20230728	095700	42645890	9980	9990	9990	9980	9
578	20230728	095600	42555990	9990	9990	9990	9990	10
579	20230728	095500	42456090	9990	9990	9990	9990	2
580	20230728	095400	42436110	10000	10000	10000	10000	0
581	20230728	095300	42436110	10000	10000	10000	10000	0
582	20230728	095200	42436110	10000	10000	10000	10000	0
583	20230728	095100	42436110	10000	10000	10000	9990	16
584	20230728	095000	42276220	10000	10000	10000	10000	0
585	20230728	094900	42276220	10000	10000	10000	10000	150
586	20230728	094800	40776220	10000	10000	10000	10000	880
587	20230728	094700	31976220	10000	10020	10020	10000	182
588	20230728	094600	30155670	10030	10030	10030	10030	0
589	20230728	094500	30155670	10030	10030	10030	10030	4
590	20230728	094400	30115550	10040	10040	10040	10040	0
591	20230728	094300	30115550	10040	10050	10050	10040	54
592	20230728	094200	29572890	10050	10050	10050	10050	50
593	20230728	094100	29070390	10040	10040	10040	10040	0
594	20230728	094000	29070390	10040	10040	10040	10040	0
595	20230728	093900	29070390	10040	10030	10040	10030	7
596	20230728	093800	29000160	10020	10020	10020	10020	101
597	20230728	093700	27988140	10030	10030	10030	10030	10
598	20230728	093600	27887840	10050	10050	10050	10050	1
599	20230728	093500	27877790	10050	10050	10050	10050	2
600	20230728	093400	27857690	10050	10030	10050	10030	20
601	20230728	093300	27656890	10020	10000	10020	10000	21
602	20230728	093200	27446870	10000	10000	10000	10000	69
603	20230728	093100	26756870	10000	10000	10000	10000	0
604	20230728	093000	26756870	10000	10000	10000	10000	1
605	20230728	092900	26746870	10000	10000	10000	10000	76
606	20230728	092800	25986870	10000	10000	10000	10000	0
607	20230728	092700	25986870	10000	10010	10010	10000	7
608	20230728	092600	25916860	10070	10070	10070	10070	0
609	20230728	092500	25916860	10070	10060	10070	10060	91
610	20230728	092400	25001340	10070	10070	10070	10070	5
611	20230728	092300	24950990	10080	10080	10080	10080	147
612	20230728	092200	23469230	10080	10080	10080	10080	22
613	20230728	092100	23247470	10080	10030	10080	10030	76
614	20230728	092000	22483990	10020	10020	10020	10020	6
615	20230728	091900	22423870	10010	10000	10010	10000	200
616	20230728	091800	20423860	9990	9960	9990	9960	120
617	20230728	091700	19225550	9960	9960	9960	9960	0
618	20230728	091600	19225550	9960	9960	9960	9960	0
619	20230728	091500	19225550	9960	9950	9960	9950	2
620	20230728	091400	19205640	9960	9980	9980	9960	270
621	20230728	091300	16511240	9980	9980	9980	9980	2
622	20230728	091200	16491280	9980	9980	9980	9980	7
623	20230728	091100	16421420	9980	9980	9980	9980	0
624	20230728	091000	16421420	9980	9980	9980	9980	2
625	20230728	090900	16401460	9980	9980	9980	9980	0
626	20230728	090800	16401460	9980	9980	9980	9980	1
627	20230728	090700	16391480	9990	9980	9990	9980	49
628	20230728	090600	15902410	9980	9980	9980	9980	56
629	20230728	090500	15343530	9900	9920	9920	9900	30
630	20230728	090400	15046150	9910	10000	10000	9780	431
631	20230728	090300	10785020	10000	9970	10000	9970	145
632	20230728	090200	9339310	10020	10020	10020	10020	0
633	20230728	090100	9339310	10020	10000	10020	10000	55
634	20230728	090000	8789230	10020	9960	10030	9960	882