KissMeData/012700/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	185200	194104430	5880	5880	5880	5880	277
3	20230728	185100	194104430	5880	5880	5880	5880	0
4	20230728	185000	194104430	5880	5880	5880	5880	0
5	20230728	184900	194104430	5880	5880	5880	5880	0
6	20230728	184800	194104430	5880	5880	5880	5880	0
7	20230728	184700	194104430	5880	5880	5880	5880	0
8	20230728	184600	194104430	5880	5880	5880	5880	0
9	20230728	184500	194104430	5880	5880	5880	5880	0
10	20230728	184400	194104430	5880	5880	5880	5880	0
11	20230728	184300	194104430	5880	5880	5880	5880	0
12	20230728	184200	194104430	5880	5880	5880	5880	0
13	20230728	184100	194104430	5880	5880	5880	5880	0
14	20230728	184000	194104430	5880	5880	5880	5880	0
15	20230728	183900	194104430	5880	5880	5880	5880	0
16	20230728	183800	194104430	5880	5880	5880	5880	0
17	20230728	183700	194104430	5880	5880	5880	5880	0
18	20230728	183600	194104430	5880	5880	5880	5880	0
19	20230728	183500	194104430	5880	5880	5880	5880	0
20	20230728	183400	194104430	5880	5880	5880	5880	0
21	20230728	183300	194104430	5880	5880	5880	5880	0
22	20230728	183200	194104430	5880	5880	5880	5880	0
23	20230728	183100	194104430	5880	5880	5880	5880	0
24	20230728	183000	194104430	5880	5880	5880	5880	0
25	20230728	182900	194104430	5880	5880	5880	5880	0
26	20230728	182800	194104430	5880	5880	5880	5880	0
27	20230728	182700	194104430	5880	5880	5880	5880	0
28	20230728	182600	194104430	5880	5880	5880	5880	0
29	20230728	182500	194104430	5880	5880	5880	5880	0
30	20230728	182400	194104430	5880	5880	5880	5880	0
31	20230728	182300	194104430	5880	5880	5880	5880	0
32	20230728	182200	194104430	5880	5880	5880	5880	277
33	20230728	182100	194104430	5880	5880	5880	5880	0
34	20230728	182000	194104430	5880	5880	5880	5880	0
35	20230728	181900	194104430	5880	5880	5880	5880	0
36	20230728	181800	194104430	5880	5880	5880	5880	0
37	20230728	181700	194104430	5880	5880	5880	5880	0
38	20230728	181600	194104430	5880	5880	5880	5880	0
39	20230728	181500	194104430	5880	5880	5880	5880	0
40	20230728	181400	194104430	5880	5880	5880	5880	0
41	20230728	181300	194104430	5880	5880	5880	5880	0
42	20230728	181200	194104430	5880	5880	5880	5880	0
43	20230728	181100	194104430	5880	5880	5880	5880	0
44	20230728	181000	194104430	5880	5880	5880	5880	0
45	20230728	180900	194104430	5880	5880	5880	5880	0
46	20230728	180800	194104430	5880	5880	5880	5880	0
47	20230728	180700	194104430	5880	5880	5880	5880	0
48	20230728	180600	194104430	5880	5880	5880	5880	0
49	20230728	180500	194104430	5880	5880	5880	5880	0
50	20230728	180400	194104430	5880	5880	5880	5880	0
51	20230728	180300	194104430	5880	5880	5880	5880	0
52	20230728	180200	194104430	5880	5880	5880	5880	0
53	20230728	180100	194104430	5880	5880	5880	5880	0
54	20230728	180000	194104430	5880	5880	5880	5880	0
55	20230728	175900	194104430	5880	5880	5880	5880	0
56	20230728	175800	194104430	5880	5880	5880	5880	0
57	20230728	175700	194104430	5880	5880	5880	5880	0
58	20230728	175600	194104430	5880	5880	5880	5880	0
59	20230728	175500	194104430	5880	5880	5880	5880	0
60	20230728	175400	194104430	5880	5880	5880	5880	0
61	20230728	175300	194104430	5880	5880	5880	5880	0
62	20230728	175200	194104430	5880	5880	5880	5880	277
63	20230728	175100	194104430	5880	5880	5880	5880	0
64	20230728	175000	194104430	5880	5880	5880	5880	0
65	20230728	174900	194104430	5880	5880	5880	5880	0
66	20230728	174800	194104430	5880	5880	5880	5880	0
67	20230728	174700	194104430	5880	5880	5880	5880	0
68	20230728	174600	194104430	5880	5880	5880	5880	0
69	20230728	174500	194104430	5880	5880	5880	5880	0
70	20230728	174400	194104430	5880	5880	5880	5880	0
71	20230728	174300	194104430	5880	5880	5880	5880	0
72	20230728	174200	194104430	5880	5880	5880	5880	0
73	20230728	174100	194104430	5880	5880	5880	5880	0
74	20230728	174000	194104430	5880	5880	5880	5880	0
75	20230728	173900	194104430	5880	5880	5880	5880	0
76	20230728	173800	194104430	5880	5880	5880	5880	0
77	20230728	173700	194104430	5880	5880	5880	5880	0
78	20230728	173600	194104430	5880	5880	5880	5880	0
79	20230728	173500	194104430	5880	5880	5880	5880	0
80	20230728	173400	194104430	5880	5880	5880	5880	0
81	20230728	173300	194104430	5880	5880	5880	5880	0
82	20230728	173200	194104430	5880	5880	5880	5880	0
83	20230728	173100	194104430	5880	5880	5880	5880	0
84	20230728	173000	194104430	5880	5880	5880	5880	0
85	20230728	172900	194104430	5880	5880	5880	5880	0
86	20230728	172800	194104430	5880	5880	5880	5880	0
87	20230728	172700	194104430	5880	5880	5880	5880	0
88	20230728	172600	194104430	5880	5880	5880	5880	0
89	20230728	172500	194104430	5880	5880	5880	5880	0
90	20230728	172400	194104430	5880	5880	5880	5880	0
91	20230728	172300	194104430	5880	5880	5880	5880	0
92	20230728	172200	194104430	5880	5880	5880	5880	277
93	20230728	172100	194104430	5880	5880	5880	5880	0
94	20230728	172000	194104430	5880	5880	5880	5880	0
95	20230728	171900	194104430	5880	5880	5880	5880	0
96	20230728	171800	194104430	5880	5880	5880	5880	0
97	20230728	171700	194104430	5880	5880	5880	5880	0
98	20230728	171600	194104430	5880	5880	5880	5880	0
99	20230728	171500	194104430	5880	5880	5880	5880	0
100	20230728	171400	194104430	5880	5880	5880	5880	0
101	20230728	171300	194104430	5880	5880	5880	5880	0
102	20230728	171200	194104430	5880	5880	5880	5880	0
103	20230728	171100	194104430	5880	5880	5880	5880	0
104	20230728	171000	194104430	5880	5880	5880	5880	0
105	20230728	170900	194104430	5880	5880	5880	5880	0
106	20230728	170800	194104430	5880	5880	5880	5880	0
107	20230728	170700	194104430	5880	5880	5880	5880	0
108	20230728	170600	194104430	5880	5880	5880	5880	0
109	20230728	170500	194104430	5880	5880	5880	5880	0
110	20230728	170400	194104430	5880	5880	5880	5880	0
111	20230728	170300	194104430	5880	5880	5880	5880	0
112	20230728	170200	194104430	5880	5880	5880	5880	0
113	20230728	170100	194104430	5880	5880	5880	5880	0
114	20230728	170000	194104430	5880	5880	5880	5880	0
115	20230728	165900	194104430	5880	5880	5880	5880	0
116	20230728	165800	194104430	5880	5880	5880	5880	0
117	20230728	165700	194104430	5880	5880	5880	5880	0
118	20230728	165600	194104430	5880	5880	5880	5880	0
119	20230728	165500	194104430	5880	5880	5880	5880	0
120	20230728	165400	194104430	5880	5880	5880	5880	0
121	20230728	165300	194104430	5880	5880	5880	5880	0
122	20230728	165200	194104430	5880	5880	5880	5880	277
123	20230728	165100	194104430	5880	5880	5880	5880	0
124	20230728	165000	194104430	5880	5880	5880	5880	0
125	20230728	164900	194104430	5880	5880	5880	5880	0
126	20230728	164800	194104430	5880	5880	5880	5880	0
127	20230728	164700	194104430	5880	5880	5880	5880	0
128	20230728	164600	194104430	5880	5880	5880	5880	0
129	20230728	164500	194104430	5880	5880	5880	5880	0
130	20230728	164400	194104430	5880	5880	5880	5880	0
131	20230728	164300	194104430	5880	5880	5880	5880	0
132	20230728	164200	194104430	5880	5880	5880	5880	0
133	20230728	164100	194104430	5880	5880	5880	5880	0
134	20230728	164000	194104430	5880	5880	5880	5880	0
135	20230728	163900	194104430	5880	5880	5880	5880	0
136	20230728	163800	194104430	5880	5880	5880	5880	0
137	20230728	163700	194104430	5880	5880	5880	5880	0
138	20230728	163600	194104430	5880	5880	5880	5880	0
139	20230728	163500	194104430	5880	5880	5880	5880	0
140	20230728	163400	194104430	5880	5880	5880	5880	0
141	20230728	163300	194104430	5880	5880	5880	5880	0
142	20230728	163200	194104430	5880	5880	5880	5880	0
143	20230728	163100	194104430	5880	5880	5880	5880	0
144	20230728	163000	194104430	5880	5880	5880	5880	0
145	20230728	162900	194104430	5880	5880	5880	5880	0
146	20230728	162800	194104430	5880	5880	5880	5880	0
147	20230728	162700	194104430	5880	5880	5880	5880	0
148	20230728	162600	194104430	5880	5880	5880	5880	0
149	20230728	162500	194104430	5880	5880	5880	5880	0
150	20230728	162400	194104430	5880	5880	5880	5880	0
151	20230728	162300	194104430	5880	5880	5880	5880	0
152	20230728	162200	194104430	5880	5880	5880	5880	277
153	20230728	162100	194104430	5880	5880	5880	5880	0
154	20230728	162000	194104430	5880	5880	5880	5880	0
155	20230728	161900	194104430	5880	5880	5880	5880	0
156	20230728	161800	194104430	5880	5880	5880	5880	0
157	20230728	161700	194104430	5880	5880	5880	5880	0
158	20230728	161600	194104430	5880	5880	5880	5880	0
159	20230728	161500	194104430	5880	5880	5880	5880	0
160	20230728	161400	194104430	5880	5880	5880	5880	0
161	20230728	161300	194104430	5880	5880	5880	5880	0
162	20230728	161200	194104430	5880	5880	5880	5880	0
163	20230728	161100	194104430	5880	5880	5880	5880	0
164	20230728	161000	194104430	5880	5880	5880	5880	0
165	20230728	160900	194104430	5880	5880	5880	5880	0
166	20230728	160800	194104430	5880	5880	5880	5880	0
167	20230728	160700	194104430	5880	5880	5880	5880	0
168	20230728	160600	194104430	5880	5880	5880	5880	0
169	20230728	160500	194104430	5880	5880	5880	5880	0
170	20230728	160400	194104430	5880	5880	5880	5880	0
171	20230728	160300	194104430	5880	5880	5880	5880	0
172	20230728	160200	194104430	5880	5880	5880	5880	0
173	20230728	160100	194104430	5880	5880	5880	5880	0
174	20230728	160000	194104430	5880	5880	5880	5880	0
175	20230728	155900	194104430	5880	5880	5880	5880	0
176	20230728	155800	194104430	5880	5880	5880	5880	0
177	20230728	155700	194104430	5880	5880	5880	5880	0
178	20230728	155600	194104430	5880	5880	5880	5880	0
179	20230728	155500	194104430	5880	5880	5880	5880	0
180	20230728	155400	194104430	5880	5880	5880	5880	0
181	20230728	155300	194104430	5880	5880	5880	5880	0
182	20230728	155200	194104430	5880	5880	5880	5880	277
183	20230728	155100	194104430	5880	5880	5880	5880	0
184	20230728	155000	194104430	5880	5880	5880	5880	0
185	20230728	154900	194104430	5880	5880	5880	5880	0
186	20230728	154800	194104430	5880	5880	5880	5880	0
187	20230728	154700	194104430	5880	5880	5880	5880	0
188	20230728	154600	194104430	5880	5880	5880	5880	0
189	20230728	154500	194104430	5880	5880	5880	5880	0
190	20230728	154400	194104430	5880	5880	5880	5880	0
191	20230728	154300	194104430	5880	5880	5880	5880	0
192	20230728	154200	194104430	5880	5880	5880	5880	0
193	20230728	154100	194104430	5880	5880	5880	5880	0
194	20230728	154000	194104430	5880	5880	5880	5880	0
195	20230728	153900	194104430	5880	5880	5880	5880	0
196	20230728	153800	194104430	5880	5880	5880	5880	0
197	20230728	153700	194104430	5880	5880	5880	5880	0
198	20230728	153600	194104430	5880	5880	5880	5880	0
199	20230728	153500	194104430	5880	5880	5880	5880	0
200	20230728	153400	194104430	5880	5880	5880	5880	0
201	20230728	153300	194104430	5880	5880	5880	5880	0
202	20230728	153200	194104430	5880	5880	5880	5880	0
203	20230728	153100	194104430	5880	5880	5880	5880	0
204	20230728	153000	194104430	5880	5880	5880	5880	277
205	20230728	152900	192475670	5900	5900	5900	5900	0
206	20230728	152800	192475670	5900	5900	5900	5900	0
207	20230728	152700	192475670	5900	5900	5900	5900	0
208	20230728	152600	192475670	5900	5900	5900	5900	0
209	20230728	152500	192475670	5900	5900	5900	5900	0
210	20230728	152400	192475670	5900	5900	5900	5900	0
211	20230728	152300	192475670	5900	5900	5900	5900	0
212	20230728	152200	192475670	5900	5900	5900	5900	0
213	20230728	152100	192475670	5900	5900	5900	5900	0
214	20230728	152000	192475670	5900	5900	5900	5900	0
215	20230728	151900	192475670	5900	5900	5900	5900	59
216	20230728	151800	192127570	5900	5890	5900	5880	812
217	20230728	151700	187342070	5890	5890	5890	5880	1033
218	20230728	151600	181267290	5900	5900	5900	5900	0
219	20230728	151500	181267290	5900	5900	5900	5900	0
220	20230728	151400	181267290	5900	5900	5900	5900	0
221	20230728	151300	181267290	5900	5900	5900	5900	200
222	20230728	151200	180087290	5900	5900	5900	5900	0
223	20230728	151100	180087290	5900	5900	5900	5900	0
224	20230728	151000	180087290	5900	5900	5900	5900	0
225	20230728	150900	180087290	5900	5900	5900	5900	5
226	20230728	150800	180057790	5900	5900	5900	5900	8
227	20230728	150700	180010590	5900	5890	5900	5890	43
228	20230728	150600	179757020	5890	5890	5890	5890	2
229	20230728	150500	179745240	5890	5890	5890	5890	0
230	20230728	150400	179745240	5890	5890	5890	5890	6
231	20230728	150300	179709900	5890	5890	5890	5890	71
232	20230728	150200	179291710	5890	5900	5900	5890	120
233	20230728	150100	178584830	5900	5900	5900	5900	0
234	20230728	150000	178584830	5900	5910	5910	5900	100
235	20230728	145900	177994780	5910	5910	5910	5910	0
236	20230728	145800	177994780	5910	5910	5910	5910	0
237	20230728	145700	177994780	5910	5910	5910	5910	0
238	20230728	145600	177994780	5910	5900	5910	5900	201
239	20230728	145500	176808870	5910	5910	5910	5910	0
240	20230728	145400	176808870	5910	5910	5910	5910	1
241	20230728	145300	176802960	5910	5910	5910	5910	0
242	20230728	145200	176802960	5910	5910	5910	5910	0
243	20230728	145100	176802960	5910	5910	5910	5910	86
244	20230728	145000	176294700	5890	5890	5890	5890	0
245	20230728	144900	176294700	5890	5890	5890	5890	30
246	20230728	144800	176118000	5890	5890	5890	5890	2
247	20230728	144700	176106220	5890	5890	5890	5890	0
248	20230728	144600	176106220	5890	5890	5890	5890	4
249	20230728	144500	176082660	5910	5910	5910	5910	0
250	20230728	144400	176082660	5910	5910	5910	5910	0
251	20230728	144300	176082660	5910	5910	5910	5910	101
252	20230728	144200	175485750	5910	5900	5910	5900	56
253	20230728	144100	175155340	5910	5910	5910	5910	11
254	20230728	144000	175090330	5910	5910	5910	5910	1
255	20230728	143900	175084420	5910	5900	5910	5900	7
256	20230728	143800	175043110	5900	5900	5900	5900	3
257	20230728	143700	175025410	5900	5900	5900	5900	100
258	20230728	143600	174435410	5900	5900	5900	5900	0
259	20230728	143500	174435410	5900	5900	5900	5900	0
260	20230728	143400	174435410	5900	5900	5900	5900	84
261	20230728	143300	173939810	5890	5890	5890	5890	200
262	20230728	143200	172761810	5890	5890	5890	5890	0
263	20230728	143100	172761810	5890	5890	5890	5890	290
264	20230728	143000	171053710	5890	5890	5890	5890	155
265	20230728	142900	170140760	5890	5890	5890	5890	9
266	20230728	142800	170087750	5900	5900	5900	5900	0
267	20230728	142700	170087750	5900	5900	5900	5900	0
268	20230728	142600	170087750	5900	5900	5900	5900	10
269	20230728	142500	170028750	5900	5900	5900	5900	0
270	20230728	142400	170028750	5900	5900	5900	5900	0
271	20230728	142300	170028750	5900	5900	5900	5900	0
272	20230728	142200	170028750	5900	5900	5900	5900	0
273	20230728	142100	170028750	5900	5900	5900	5900	0
274	20230728	142000	170028750	5900	5900	5900	5900	0
275	20230728	141900	170028750	5900	5900	5900	5900	0
276	20230728	141800	170028750	5900	5900	5900	5900	0
277	20230728	141700	170028750	5900	5890	5900	5890	281
278	20230728	141600	168373560	5900	5900	5900	5900	0
279	20230728	141500	168373560	5900	5900	5900	5900	4
280	20230728	141400	168349960	5890	5890	5890	5890	0
281	20230728	141300	168349960	5890	5890	5890	5890	0
282	20230728	141200	168349960	5890	5890	5890	5890	24
283	20230728	141100	168208600	5890	5890	5890	5890	0
284	20230728	141000	168208600	5890	5890	5890	5890	0
285	20230728	140900	168208600	5890	5890	5890	5890	376
286	20230728	140800	165993960	5890	5890	5890	5890	40
287	20230728	140700	165758360	5880	5880	5880	5880	0
288	20230728	140600	165758360	5880	5880	5880	5880	0
289	20230728	140500	165758360	5880	5880	5880	5880	25
290	20230728	140400	165611360	5880	5880	5880	5880	0
291	20230728	140300	165611360	5880	5880	5880	5880	0
292	20230728	140200	165611360	5880	5880	5880	5880	17
293	20230728	140100	165511400	5880	5880	5880	5880	0
294	20230728	140000	165511400	5880	5880	5880	5880	0
295	20230728	135900	165511400	5880	5880	5880	5880	0
296	20230728	135800	165511400	5880	5880	5880	5880	0
297	20230728	135700	165511400	5880	5880	5880	5880	0
298	20230728	135600	165511400	5880	5880	5880	5880	0
299	20230728	135500	165511400	5880	5880	5880	5880	0
300	20230728	135400	165511400	5880	5880	5880	5880	5
301	20230728	135300	165482000	5880	5880	5880	5880	0
302	20230728	135200	165482000	5880	5880	5880	5880	1241
303	20230728	135100	158184920	5880	5880	5880	5880	110
304	20230728	135000	157538120	5880	5880	5880	5880	0
305	20230728	134900	157538120	5880	5880	5880	5880	0
306	20230728	134800	157538120	5880	5880	5880	5880	0
307	20230728	134700	157538120	5880	5880	5880	5880	17
308	20230728	134600	157438160	5880	5880	5880	5880	210
309	20230728	134500	156203360	5880	5880	5880	5880	0
310	20230728	134400	156203360	5880	5880	5880	5880	0
311	20230728	134300	156203360	5880	5880	5880	5880	0
312	20230728	134200	156203360	5880	5880	5880	5880	0
313	20230728	134100	156203360	5880	5880	5880	5880	0
314	20230728	134000	156203360	5880	5880	5880	5880	0
315	20230728	133900	156203360	5880	5880	5880	5880	0
316	20230728	133800	156203360	5880	5880	5880	5880	0
317	20230728	133700	156203360	5880	5880	5880	5880	0
318	20230728	133600	156203360	5880	5880	5880	5880	0
319	20230728	133500	156203360	5880	5880	5880	5880	0
320	20230728	133400	156203360	5880	5880	5880	5880	0
321	20230728	133300	156203360	5880	5880	5880	5880	0
322	20230728	133200	156203360	5880	5880	5880	5880	1
323	20230728	133100	156197480	5880	5890	5890	5880	363
324	20230728	133000	154061370	5900	5900	5900	5900	0
325	20230728	132900	154061370	5900	5900	5900	5900	0
326	20230728	132800	154061370	5900	5900	5900	5900	0
327	20230728	132700	154061370	5900	5900	5900	5900	0
328	20230728	132600	154061370	5900	5900	5900	5900	0
329	20230728	132500	154061370	5900	5900	5900	5900	310
330	20230728	132400	152232370	5900	5900	5900	5900	690
331	20230728	132300	148161370	5900	5900	5900	5900	0
332	20230728	132200	148161370	5900	5900	5900	5900	20
333	20230728	132100	148043370	5900	5900	5900	5900	0
334	20230728	132000	148043370	5900	5900	5900	5900	0
335	20230728	131900	148043370	5900	5900	5900	5900	50
336	20230728	131800	147748370	5900	5900	5900	5900	0
337	20230728	131700	147748370	5900	5900	5900	5900	0
338	20230728	131600	147748370	5900	5900	5900	5900	0
339	20230728	131500	147748370	5900	5900	5900	5900	0
340	20230728	131400	147748370	5900	5900	5900	5900	0
341	20230728	131300	147748370	5900	5900	5900	5900	3
342	20230728	131200	147730670	5890	5890	5890	5890	0
343	20230728	131100	147730670	5890	5890	5890	5890	0
344	20230728	131000	147730670	5890	5890	5890	5890	20
345	20230728	130900	147612870	5900	5900	5900	5900	0
346	20230728	130800	147612870	5900	5900	5900	5900	116
347	20230728	130700	146928470	5900	5900	5900	5900	0
348	20230728	130600	146928470	5900	5900	5900	5900	0
349	20230728	130500	146928470	5900	5900	5900	5900	0
350	20230728	130400	146928470	5900	5900	5900	5900	3
351	20230728	130300	146910770	5900	5890	5900	5890	2
352	20230728	130200	146898980	5900	5900	5900	5900	5
353	20230728	130100	146869480	5900	5900	5900	5900	1
354	20230728	130000	146863580	5900	5900	5900	5900	0
355	20230728	125900	146863580	5900	5900	5900	5900	0
356	20230728	125800	146863580	5900	5900	5900	5900	0
357	20230728	125700	146863580	5900	5900	5900	5900	15
358	20230728	125600	146775080	5900	5900	5900	5900	0
359	20230728	125500	146775080	5900	5900	5900	5900	50
360	20230728	125400	146480080	5900	5900	5900	5900	50
361	20230728	125300	146185080	5900	5900	5900	5900	0
362	20230728	125200	146185080	5900	5900	5900	5900	12
363	20230728	125100	146114280	5900	5900	5900	5900	0
364	20230728	125000	146114280	5900	5900	5900	5900	0
365	20230728	124900	146114280	5900	5900	5900	5900	0
366	20230728	124800	146114280	5900	5900	5900	5900	0
367	20230728	124700	146114280	5900	5900	5900	5900	0
368	20230728	124600	146114280	5900	5880	5900	5880	102
369	20230728	124500	145514500	5900	5900	5900	5900	565
370	20230728	124400	142181000	5910	5910	5910	5910	100
371	20230728	124300	141590000	5900	5900	5910	5900	795
372	20230728	124200	136899490	5900	5900	5900	5900	1
373	20230728	124100	136893590	5890	5880	5890	5880	413
374	20230728	124000	134462170	5880	5890	5890	5880	501
375	20230728	123900	131516130	5890	5890	5890	5890	0
376	20230728	123800	131516130	5890	5890	5890	5890	186
377	20230728	123700	130420590	5900	5900	5900	5900	0
378	20230728	123600	130420590	5900	5900	5900	5900	311
379	20230728	123500	128585690	5900	5900	5900	5900	1
380	20230728	123400	128579790	5900	5900	5900	5900	1
381	20230728	123300	128573890	5900	5900	5900	5900	50
382	20230728	123200	128278890	5900	5900	5900	5900	0
383	20230728	123100	128278890	5900	5900	5900	5900	0
384	20230728	123000	128278890	5900	5900	5900	5900	1
385	20230728	122900	128272990	5900	5900	5900	5900	0
386	20230728	122800	128272990	5900	5900	5900	5900	0
387	20230728	122700	128272990	5900	5900	5900	5900	0
388	20230728	122600	128272990	5900	5900	5900	5900	0
389	20230728	122500	128272990	5900	5900	5900	5900	0
390	20230728	122400	128272990	5900	5900	5900	5900	0
391	20230728	122300	128272990	5900	5900	5900	5900	0
392	20230728	122200	128272990	5900	5900	5900	5900	0
393	20230728	122100	128272990	5900	5900	5900	5900	0
394	20230728	122000	128272990	5900	5900	5900	5900	0
395	20230728	121900	128272990	5900	5900	5900	5900	0
396	20230728	121800	128272990	5900	5900	5900	5900	130
397	20230728	121700	127505990	5900	5900	5900	5900	0
398	20230728	121600	127505990	5900	5900	5900	5900	0
399	20230728	121500	127505990	5900	5900	5900	5900	0
400	20230728	121400	127505990	5900	5900	5900	5900	0
401	20230728	121300	127505990	5900	5900	5900	5900	0
402	20230728	121200	127505990	5900	5900	5900	5900	0
403	20230728	121100	127505990	5900	5900	5900	5900	0
404	20230728	121000	127505990	5900	5900	5900	5900	0
405	20230728	120900	127505990	5900	5900	5900	5900	0
406	20230728	120800	127505990	5900	5910	5910	5900	2
407	20230728	120700	127494180	5910	5910	5910	5910	50
408	20230728	120600	127198680	5910	5910	5910	5910	0
409	20230728	120500	127198680	5910	5910	5910	5910	0
410	20230728	120400	127198680	5910	5910	5910	5910	0
411	20230728	120300	127198680	5910	5910	5910	5910	0
412	20230728	120200	127198680	5910	5910	5910	5910	0
413	20230728	120100	127198680	5910	5910	5910	5910	2
414	20230728	120000	127186860	5910	5910	5910	5910	0
415	20230728	115900	127186860	5910	5910	5910	5910	0
416	20230728	115800	127186860	5910	5910	5910	5910	0
417	20230728	115700	127186860	5910	5910	5910	5910	1
418	20230728	115600	127180950	5880	5880	5880	5880	8
419	20230728	115500	127133910	5880	5880	5880	5880	1
420	20230728	115400	127128030	5920	5920	5920	5920	0
421	20230728	115300	127128030	5920	5920	5920	5920	0
422	20230728	115200	127128030	5920	5920	5920	5920	0
423	20230728	115100	127128030	5920	5920	5920	5920	0
424	20230728	115000	127128030	5920	5920	5920	5920	0
425	20230728	114900	127128030	5920	5920	5920	5920	1
426	20230728	114800	127122110	5920	5920	5920	5920	0
427	20230728	114700	127122110	5920	5920	5920	5920	0
428	20230728	114600	127122110	5920	5920	5920	5920	0
429	20230728	114500	127122110	5920	5920	5920	5920	0
430	20230728	114400	127122110	5920	5920	5920	5920	0
431	20230728	114300	127122110	5920	5920	5920	5920	1
432	20230728	114200	127116190	5920	5920	5920	5920	0
433	20230728	114100	127116190	5920	5920	5920	5920	1
434	20230728	114000	127110270	5880	5880	5880	5880	0
435	20230728	113900	127110270	5880	5880	5880	5880	150
436	20230728	113800	126228270	5880	5880	5880	5880	0
437	20230728	113700	126228270	5880	5900	5900	5880	2000
438	20230728	113600	114452870	5910	5930	5930	5900	3010
439	20230728	113500	96677480	5940	5940	5940	5940	28
440	20230728	113400	96511160	5940	5940	5940	5940	0
441	20230728	113300	96511160	5940	5940	5940	5940	20
442	20230728	113200	96392360	5940	5940	5940	5940	4
443	20230728	113100	96368600	5940	5940	5940	5940	0
444	20230728	113000	96368600	5940	5940	5940	5940	0
445	20230728	112900	96368600	5940	5940	5940	5940	0
446	20230728	112800	96368600	5940	5940	5940	5940	1
447	20230728	112700	96362660	5930	5930	5930	5930	0
448	20230728	112600	96362660	5930	5940	5940	5930	2
449	20230728	112500	96350790	5940	5940	5940	5940	0
450	20230728	112400	96350790	5940	5940	5940	5940	25
451	20230728	112300	96202290	5940	5940	5940	5940	0
452	20230728	112200	96202290	5940	5940	5940	5940	0
453	20230728	112100	96202290	5940	5940	5940	5940	0
454	20230728	112000	96202290	5940	5940	5940	5940	0
455	20230728	111900	96202290	5940	5940	5940	5940	0
456	20230728	111800	96202290	5940	5940	5940	5940	0
457	20230728	111700	96202290	5940	5940	5940	5940	0
458	20230728	111600	96202290	5940	5940	5940	5940	6
459	20230728	111500	96166650	5930	5930	5930	5930	0
460	20230728	111400	96166650	5930	5940	5940	5930	927
461	20230728	111300	90668540	5930	5940	5940	5930	2001
462	20230728	111200	78802600	5940	5940	5940	5940	330
463	20230728	111100	76842400	5940	5940	5940	5940	0
464	20230728	111000	76842400	5940	5940	5940	5940	10
465	20230728	110900	76783000	5940	5940	5940	5940	20
466	20230728	110800	76664200	5940	5940	5940	5940	2
467	20230728	110700	76652320	5940	5940	5940	5940	2
468	20230728	110600	76640440	5940	5940	5940	5940	0
469	20230728	110500	76640440	5940	5940	5940	5940	0
470	20230728	110400	76640440	5940	5940	5940	5940	52
471	20230728	110300	76331560	5940	5940	5940	5940	34
472	20230728	110200	76129600	5940	5940	5940	5940	5
473	20230728	110100	76099900	5940	5940	5940	5940	1020
474	20230728	110000	70041100	5940	5940	5940	5940	905
475	20230728	105900	64665400	5940	5940	5940	5940	0
476	20230728	105800	64665400	5940	5940	5940	5940	10
477	20230728	105700	64606000	5930	5930	5930	5930	0
478	20230728	105600	64606000	5930	5930	5930	5930	0
479	20230728	105500	64606000	5930	5930	5930	5930	1
480	20230728	105400	64600070	5930	5930	5930	5930	0
481	20230728	105300	64600070	5930	5930	5930	5930	0
482	20230728	105200	64600070	5930	5930	5930	5930	0
483	20230728	105100	64600070	5930	5930	5930	5930	0
484	20230728	105000	64600070	5930	5930	5930	5930	0
485	20230728	104900	64600070	5930	5930	5930	5930	0
486	20230728	104800	64600070	5930	5930	5930	5930	272
487	20230728	104700	62987110	5930	5930	5930	5930	700
488	20230728	104600	58836110	5930	5930	5930	5930	0
489	20230728	104500	58836110	5930	5930	5930	5930	0
490	20230728	104400	58836110	5930	5930	5930	5930	0
491	20230728	104300	58836110	5930	5930	5930	5930	0
492	20230728	104200	58836110	5930	5930	5930	5930	40
493	20230728	104100	58598910	5930	5930	5930	5930	0
494	20230728	104000	58598910	5930	5930	5930	5930	34
495	20230728	103900	58397290	5930	5930	5930	5930	0
496	20230728	103800	58397290	5930	5930	5930	5930	0
497	20230728	103700	58397290	5930	5930	5930	5930	0
498	20230728	103600	58397290	5930	5930	5930	5930	9
499	20230728	103500	58343920	5930	5930	5930	5930	0
500	20230728	103400	58343920	5930	5930	5930	5930	0
501	20230728	103300	58343920	5930	5930	5930	5930	0
502	20230728	103200	58343920	5930	5930	5930	5930	1
503	20230728	103100	58337990	5940	5940	5940	5940	0
504	20230728	103000	58337990	5940	5940	5940	5940	0
505	20230728	102900	58337990	5940	5940	5940	5940	0
506	20230728	102800	58337990	5940	5940	5940	5940	0
507	20230728	102700	58337990	5940	5940	5940	5940	1
508	20230728	102600	58332050	5940	5940	5940	5940	0
509	20230728	102500	58332050	5940	5940	5940	5940	0
510	20230728	102400	58332050	5940	5940	5940	5940	2
511	20230728	102300	58320170	5910	5910	5910	5910	0
512	20230728	102200	58320170	5910	5910	5910	5910	0
513	20230728	102100	58320170	5910	5940	5940	5910	35
514	20230728	102000	58113290	5940	5940	5940	5940	0
515	20230728	101900	58113290	5940	5940	5940	5940	1
516	20230728	101800	58107350	5940	5940	5940	5940	0
517	20230728	101700	58107350	5940	5940	5940	5940	0
518	20230728	101600	58107350	5940	5940	5940	5940	1
519	20230728	101500	58101410	5930	5930	5930	5930	0
520	20230728	101400	58101410	5930	5930	5930	5930	2
521	20230728	101300	58089550	5930	5930	5930	5930	0
522	20230728	101200	58089550	5930	5930	5930	5930	81
523	20230728	101100	57609220	5900	5900	5900	5900	0
524	20230728	101000	57609220	5900	5900	5900	5900	0
525	20230728	100900	57609220	5900	5900	5900	5900	100
526	20230728	100800	57019220	5900	5900	5900	5900	0
527	20230728	100700	57019220	5900	5920	5920	5900	100
528	20230728	100600	56427790	5930	5930	5930	5930	5
529	20230728	100500	56398140	5930	5930	5930	5930	500
530	20230728	100400	53433140	5930	5930	5930	5930	0
531	20230728	100300	53433140	5930	5930	5930	5930	0
532	20230728	100200	53433140	5930	5930	5930	5930	1
533	20230728	100100	53427210	5930	5930	5930	5930	0
534	20230728	100000	53427210	5930	5920	5930	5920	8
535	20230728	095900	53379800	5920	5920	5920	5920	337
536	20230728	095800	51384760	5920	5920	5920	5920	1
537	20230728	095700	51378840	5910	5910	5910	5910	2
538	20230728	095600	51367020	5920	5920	5920	5920	50
539	20230728	095500	51071020	5920	5920	5920	5920	0
540	20230728	095400	51071020	5920	5920	5920	5920	13
541	20230728	095300	50994060	5920	5920	5920	5920	1
542	20230728	095200	50988140	5920	5910	5920	5910	208
543	20230728	095100	49758300	5910	5910	5910	5910	0
544	20230728	095000	49758300	5910	5910	5910	5910	0
545	20230728	094900	49758300	5910	5920	5930	5910	163
546	20230728	094800	48794660	5930	5890	5930	5890	2500
547	20230728	094700	33983400	5890	5890	5890	5890	0
548	20230728	094600	33983400	5890	5890	5890	5890	339
549	20230728	094500	31986690	5900	5920	5920	5900	581
550	20230728	094400	28558770	5920	5920	5920	5920	0
551	20230728	094300	28558770	5920	5920	5920	5920	4
552	20230728	094200	28535090	5920	5920	5920	5920	4
553	20230728	094100	28511410	5930	5930	5930	5930	0
554	20230728	094000	28511410	5930	5910	5930	5900	100
555	20230728	093900	27918960	5930	5930	5930	5930	1
556	20230728	093800	27913030	5910	5930	5940	5910	466
557	20230728	093700	25153000	5930	5930	5930	5930	3
558	20230728	093600	25135210	5930	5930	5930	5930	4
559	20230728	093500	25111490	5940	5940	5940	5940	4
560	20230728	093400	25087730	5940	5930	5940	5930	101
561	20230728	093300	24488150	5920	5930	5930	5920	157
562	20230728	093200	23558700	5930	5930	5930	5930	24
563	20230728	093100	23416380	5930	5940	5940	5930	28
564	20230728	093000	23250330	5940	5930	5940	5930	152
565	20230728	092900	22348450	5910	5940	5940	5910	143
566	20230728	092800	21502840	5940	5940	5940	5940	2
567	20230728	092700	21490960	5940	5940	5940	5940	17
568	20230728	092600	21389980	5940	5940	5940	5940	31
569	20230728	092500	21205840	5930	5930	5930	5930	101
570	20230728	092400	20606910	5930	5930	5930	5930	0
571	20230728	092300	20606910	5930	5930	5930	5930	100
572	20230728	092200	20013910	5900	5900	5900	5900	0
573	20230728	092100	20013910	5900	5900	5900	5900	0
574	20230728	092000	20013910	5900	5930	5930	5900	351
575	20230728	091900	17937390	5930	5930	5930	5930	0
576	20230728	091800	17937390	5930	5930	5930	5930	66
577	20230728	091700	17546010	5930	5940	5940	5920	241
578	20230728	091600	16118170	5930	5940	5950	5930	418
579	20230728	091500	13637420	5940	5940	5940	5940	0
580	20230728	091400	13637420	5940	5920	5940	5920	1609
581	20230728	091300	4084900	5930	5930	5930	5930	24
582	20230728	091200	3942580	5920	5920	5920	5920	2
583	20230728	091100	3930740	5920	5920	5920	5920	100
584	20230728	091000	3338740	5910	5910	5910	5910	145
585	20230728	090900	2481790	5920	5910	5920	5910	6
586	20230728	090800	2446320	5910	5910	5910	5910	0
587	20230728	090700	2446320	5910	5910	5910	5910	6
588	20230728	090600	2410860	5910	5910	5910	5910	70
589	20230728	090500	1997160	5910	5910	5910	5910	10
590	20230728	090400	1938060	5910	5900	5910	5900	49
591	20230728	090300	1648520	5900	5900	5900	5900	1
592	20230728	090200	1642620	5900	5880	5900	5880	137
593	20230728	090100	834960	5880	5880	5880	5880	0
594	20230728	090000	834960	5880	5880	5880	5880	141