KissMeData/102950/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	194900	88077650	5990	5990	5990	5990	80
3	20230728	194800	88077650	5990	5990	5990	5990	0
4	20230728	194700	88077650	5990	5990	5990	5990	0
5	20230728	194600	88077650	5990	5990	5990	5990	0
6	20230728	194500	88077650	5990	5990	5990	5990	0
7	20230728	194400	88077650	5990	5990	5990	5990	0
8	20230728	194300	88077650	5990	5990	5990	5990	0
9	20230728	194200	88077650	5990	5990	5990	5990	0
10	20230728	194100	88077650	5990	5990	5990	5990	0
11	20230728	194000	88077650	5990	5990	5990	5990	0
12	20230728	193900	88077650	5990	5990	5990	5990	0
13	20230728	193800	88077650	5990	5990	5990	5990	0
14	20230728	193700	88077650	5990	5990	5990	5990	0
15	20230728	193600	88077650	5990	5990	5990	5990	0
16	20230728	193500	88077650	5990	5990	5990	5990	0
17	20230728	193400	88077650	5990	5990	5990	5990	0
18	20230728	193300	88077650	5990	5990	5990	5990	0
19	20230728	193200	88077650	5990	5990	5990	5990	0
20	20230728	193100	88077650	5990	5990	5990	5990	0
21	20230728	193000	88077650	5990	5990	5990	5990	0
22	20230728	192900	88077650	5990	5990	5990	5990	0
23	20230728	192800	88077650	5990	5990	5990	5990	0
24	20230728	192700	88077650	5990	5990	5990	5990	0
25	20230728	192600	88077650	5990	5990	5990	5990	0
26	20230728	192500	88077650	5990	5990	5990	5990	0
27	20230728	192400	88077650	5990	5990	5990	5990	0
28	20230728	192300	88077650	5990	5990	5990	5990	0
29	20230728	192200	88077650	5990	5990	5990	5990	0
30	20230728	192100	88077650	5990	5990	5990	5990	0
31	20230728	192000	88077650	5990	5990	5990	5990	0
32	20230728	191900	88077650	5990	5990	5990	5990	80
33	20230728	191800	88077650	5990	5990	5990	5990	0
34	20230728	191700	88077650	5990	5990	5990	5990	0
35	20230728	191600	88077650	5990	5990	5990	5990	0
36	20230728	191500	88077650	5990	5990	5990	5990	0
37	20230728	191400	88077650	5990	5990	5990	5990	0
38	20230728	191300	88077650	5990	5990	5990	5990	0
39	20230728	191200	88077650	5990	5990	5990	5990	0
40	20230728	191100	88077650	5990	5990	5990	5990	0
41	20230728	191000	88077650	5990	5990	5990	5990	0
42	20230728	190900	88077650	5990	5990	5990	5990	0
43	20230728	190800	88077650	5990	5990	5990	5990	0
44	20230728	190700	88077650	5990	5990	5990	5990	0
45	20230728	190600	88077650	5990	5990	5990	5990	0
46	20230728	190500	88077650	5990	5990	5990	5990	0
47	20230728	190400	88077650	5990	5990	5990	5990	0
48	20230728	190300	88077650	5990	5990	5990	5990	0
49	20230728	190200	88077650	5990	5990	5990	5990	0
50	20230728	190100	88077650	5990	5990	5990	5990	0
51	20230728	190000	88077650	5990	5990	5990	5990	0
52	20230728	185900	88077650	5990	5990	5990	5990	0
53	20230728	185800	88077650	5990	5990	5990	5990	0
54	20230728	185700	88077650	5990	5990	5990	5990	0
55	20230728	185600	88077650	5990	5990	5990	5990	0
56	20230728	185500	88077650	5990	5990	5990	5990	0
57	20230728	185400	88077650	5990	5990	5990	5990	0
58	20230728	185300	88077650	5990	5990	5990	5990	0
59	20230728	185200	88077650	5990	5990	5990	5990	0
60	20230728	185100	88077650	5990	5990	5990	5990	0
61	20230728	185000	88077650	5990	5990	5990	5990	0
62	20230728	184900	88077650	5990	5990	5990	5990	80
63	20230728	184800	88077650	5990	5990	5990	5990	0
64	20230728	184700	88077650	5990	5990	5990	5990	0
65	20230728	184600	88077650	5990	5990	5990	5990	0
66	20230728	184500	88077650	5990	5990	5990	5990	0
67	20230728	184400	88077650	5990	5990	5990	5990	0
68	20230728	184300	88077650	5990	5990	5990	5990	0
69	20230728	184200	88077650	5990	5990	5990	5990	0
70	20230728	184100	88077650	5990	5990	5990	5990	0
71	20230728	184000	88077650	5990	5990	5990	5990	0
72	20230728	183900	88077650	5990	5990	5990	5990	0
73	20230728	183800	88077650	5990	5990	5990	5990	0
74	20230728	183700	88077650	5990	5990	5990	5990	0
75	20230728	183600	88077650	5990	5990	5990	5990	0
76	20230728	183500	88077650	5990	5990	5990	5990	0
77	20230728	183400	88077650	5990	5990	5990	5990	0
78	20230728	183300	88077650	5990	5990	5990	5990	0
79	20230728	183200	88077650	5990	5990	5990	5990	0
80	20230728	183100	88077650	5990	5990	5990	5990	0
81	20230728	183000	88077650	5990	5990	5990	5990	0
82	20230728	182900	88077650	5990	5990	5990	5990	0
83	20230728	182800	88077650	5990	5990	5990	5990	0
84	20230728	182700	88077650	5990	5990	5990	5990	0
85	20230728	182600	88077650	5990	5990	5990	5990	0
86	20230728	182500	88077650	5990	5990	5990	5990	0
87	20230728	182400	88077650	5990	5990	5990	5990	0
88	20230728	182300	88077650	5990	5990	5990	5990	0
89	20230728	182200	88077650	5990	5990	5990	5990	0
90	20230728	182100	88077650	5990	5990	5990	5990	0
91	20230728	182000	88077650	5990	5990	5990	5990	0
92	20230728	181900	88077650	5990	5990	5990	5990	80
93	20230728	181800	88077650	5990	5990	5990	5990	0
94	20230728	181700	88077650	5990	5990	5990	5990	0
95	20230728	181600	88077650	5990	5990	5990	5990	0
96	20230728	181500	88077650	5990	5990	5990	5990	0
97	20230728	181400	88077650	5990	5990	5990	5990	0
98	20230728	181300	88077650	5990	5990	5990	5990	0
99	20230728	181200	88077650	5990	5990	5990	5990	0
100	20230728	181100	88077650	5990	5990	5990	5990	0
101	20230728	181000	88077650	5990	5990	5990	5990	0
102	20230728	180900	88077650	5990	5990	5990	5990	0
103	20230728	180800	88077650	5990	5990	5990	5990	0
104	20230728	180700	88077650	5990	5990	5990	5990	0
105	20230728	180600	88077650	5990	5990	5990	5990	0
106	20230728	180500	88077650	5990	5990	5990	5990	0
107	20230728	180400	88077650	5990	5990	5990	5990	0
108	20230728	180300	88077650	5990	5990	5990	5990	0
109	20230728	180200	88077650	5990	5990	5990	5990	0
110	20230728	180100	88077650	5990	5990	5990	5990	0
111	20230728	180000	88077650	5990	5990	5990	5990	0
112	20230728	175900	88077650	5990	5990	5990	5990	0
113	20230728	175800	88077650	5990	5990	5990	5990	0
114	20230728	175700	88077650	5990	5990	5990	5990	0
115	20230728	175600	88077650	5990	5990	5990	5990	0
116	20230728	175500	88077650	5990	5990	5990	5990	0
117	20230728	175400	88077650	5990	5990	5990	5990	0
118	20230728	175300	88077650	5990	5990	5990	5990	0
119	20230728	175200	88077650	5990	5990	5990	5990	0
120	20230728	175100	88077650	5990	5990	5990	5990	0
121	20230728	175000	88077650	5990	5990	5990	5990	0
122	20230728	174900	88077650	5990	5990	5990	5990	80
123	20230728	174800	88077650	5990	5990	5990	5990	0
124	20230728	174700	88077650	5990	5990	5990	5990	0
125	20230728	174600	88077650	5990	5990	5990	5990	0
126	20230728	174500	88077650	5990	5990	5990	5990	0
127	20230728	174400	88077650	5990	5990	5990	5990	0
128	20230728	174300	88077650	5990	5990	5990	5990	0
129	20230728	174200	88077650	5990	5990	5990	5990	0
130	20230728	174100	88077650	5990	5990	5990	5990	0
131	20230728	174000	88077650	5990	5990	5990	5990	0
132	20230728	173900	88077650	5990	5990	5990	5990	0
133	20230728	173800	88077650	5990	5990	5990	5990	0
134	20230728	173700	88077650	5990	5990	5990	5990	0
135	20230728	173600	88077650	5990	5990	5990	5990	0
136	20230728	173500	88077650	5990	5990	5990	5990	0
137	20230728	173400	88077650	5990	5990	5990	5990	0
138	20230728	173300	88077650	5990	5990	5990	5990	0
139	20230728	173200	88077650	5990	5990	5990	5990	0
140	20230728	173100	88077650	5990	5990	5990	5990	0
141	20230728	173000	88077650	5990	5990	5990	5990	0
142	20230728	172900	88077650	5990	5990	5990	5990	0
143	20230728	172800	88077650	5990	5990	5990	5990	0
144	20230728	172700	88077650	5990	5990	5990	5990	0
145	20230728	172600	88077650	5990	5990	5990	5990	0
146	20230728	172500	88077650	5990	5990	5990	5990	0
147	20230728	172400	88077650	5990	5990	5990	5990	0
148	20230728	172300	88077650	5990	5990	5990	5990	0
149	20230728	172200	88077650	5990	5990	5990	5990	0
150	20230728	172100	88077650	5990	5990	5990	5990	0
151	20230728	172000	88077650	5990	5990	5990	5990	0
152	20230728	171900	88077650	5990	5990	5990	5990	80
153	20230728	171800	88077650	5990	5990	5990	5990	0
154	20230728	171700	88077650	5990	5990	5990	5990	0
155	20230728	171600	88077650	5990	5990	5990	5990	0
156	20230728	171500	88077650	5990	5990	5990	5990	0
157	20230728	171400	88077650	5990	5990	5990	5990	0
158	20230728	171300	88077650	5990	5990	5990	5990	0
159	20230728	171200	88077650	5990	5990	5990	5990	0
160	20230728	171100	88077650	5990	5990	5990	5990	0
161	20230728	171000	88077650	5990	5990	5990	5990	0
162	20230728	170900	88077650	5990	5990	5990	5990	0
163	20230728	170800	88077650	5990	5990	5990	5990	0
164	20230728	170700	88077650	5990	5990	5990	5990	0
165	20230728	170600	88077650	5990	5990	5990	5990	0
166	20230728	170500	88077650	5990	5990	5990	5990	0
167	20230728	170400	88077650	5990	5990	5990	5990	0
168	20230728	170300	88077650	5990	5990	5990	5990	0
169	20230728	170200	88077650	5990	5990	5990	5990	0
170	20230728	170100	88077650	5990	5990	5990	5990	0
171	20230728	170000	88077650	5990	5990	5990	5990	0
172	20230728	165900	88077650	5990	5990	5990	5990	0
173	20230728	165800	88077650	5990	5990	5990	5990	0
174	20230728	165700	88077650	5990	5990	5990	5990	0
175	20230728	165600	88077650	5990	5990	5990	5990	0
176	20230728	165500	88077650	5990	5990	5990	5990	0
177	20230728	165400	88077650	5990	5990	5990	5990	0
178	20230728	165300	88077650	5990	5990	5990	5990	0
179	20230728	165200	88077650	5990	5990	5990	5990	0
180	20230728	165100	88077650	5990	5990	5990	5990	0
181	20230728	165000	88077650	5990	5990	5990	5990	0
182	20230728	164900	88077650	5990	5990	5990	5990	80
183	20230728	164800	88077650	5990	5990	5990	5990	0
184	20230728	164700	88077650	5990	5990	5990	5990	0
185	20230728	164600	88077650	5990	5990	5990	5990	0
186	20230728	164500	88077650	5990	5990	5990	5990	0
187	20230728	164400	88077650	5990	5990	5990	5990	0
188	20230728	164300	88077650	5990	5990	5990	5990	0
189	20230728	164200	88077650	5990	5990	5990	5990	0
190	20230728	164100	88077650	5990	5990	5990	5990	0
191	20230728	164000	88077650	5990	5990	5990	5990	0
192	20230728	163900	88077650	5990	5990	5990	5990	0
193	20230728	163800	88077650	5990	5990	5990	5990	0
194	20230728	163700	88077650	5990	5990	5990	5990	0
195	20230728	163600	88077650	5990	5990	5990	5990	0
196	20230728	163500	88077650	5990	5990	5990	5990	0
197	20230728	163400	88077650	5990	5990	5990	5990	0
198	20230728	163300	88077650	5990	5990	5990	5990	0
199	20230728	163200	88077650	5990	5990	5990	5990	0
200	20230728	163100	88077650	5990	5990	5990	5990	0
201	20230728	163000	88077650	5990	5990	5990	5990	0
202	20230728	162900	88077650	5990	5990	5990	5990	0
203	20230728	162800	88077650	5990	5990	5990	5990	0
204	20230728	162700	88077650	5990	5990	5990	5990	0
205	20230728	162600	88077650	5990	5990	5990	5990	0
206	20230728	162500	88077650	5990	5990	5990	5990	0
207	20230728	162400	88077650	5990	5990	5990	5990	0
208	20230728	162300	88077650	5990	5990	5990	5990	0
209	20230728	162200	88077650	5990	5990	5990	5990	0
210	20230728	162100	88077650	5990	5990	5990	5990	0
211	20230728	162000	88077650	5990	5990	5990	5990	0
212	20230728	161900	88077650	5990	5990	5990	5990	80
213	20230728	161800	88077650	5990	5990	5990	5990	0
214	20230728	161700	88077650	5990	5990	5990	5990	0
215	20230728	161600	88077650	5990	5990	5990	5990	0
216	20230728	161500	88077650	5990	5990	5990	5990	0
217	20230728	161400	88077650	5990	5990	5990	5990	0
218	20230728	161300	88077650	5990	5990	5990	5990	0
219	20230728	161200	88077650	5990	5990	5990	5990	0
220	20230728	161100	88077650	5990	5990	5990	5990	0
221	20230728	161000	88077650	5990	5990	5990	5990	0
222	20230728	160900	88077650	5990	5990	5990	5990	0
223	20230728	160800	88077650	5990	5990	5990	5990	0
224	20230728	160700	88077650	5990	5990	5990	5990	0
225	20230728	160600	88077650	5990	5990	5990	5990	0
226	20230728	160500	88077650	5990	5990	5990	5990	0
227	20230728	160400	88077650	5990	5990	5990	5990	0
228	20230728	160300	88077650	5990	5990	5990	5990	0
229	20230728	160200	88077650	5990	5990	5990	5990	0
230	20230728	160100	88077650	5990	5990	5990	5990	0
231	20230728	160000	88077650	5990	5990	5990	5990	0
232	20230728	155900	88077650	5990	5990	5990	5990	0
233	20230728	155800	88077650	5990	5990	5990	5990	0
234	20230728	155700	88077650	5990	5990	5990	5990	0
235	20230728	155600	88077650	5990	5990	5990	5990	0
236	20230728	155500	88077650	5990	5990	5990	5990	0
237	20230728	155400	88077650	5990	5990	5990	5990	0
238	20230728	155300	88077650	5990	5990	5990	5990	0
239	20230728	155200	88077650	5990	5990	5990	5990	0
240	20230728	155100	88077650	5990	5990	5990	5990	0
241	20230728	155000	88077650	5990	5990	5990	5990	0
242	20230728	154900	88077650	5990	5990	5990	5990	80
243	20230728	154800	88077650	5990	5990	5990	5990	0
244	20230728	154700	88077650	5990	5990	5990	5990	0
245	20230728	154600	88077650	5990	5990	5990	5990	0
246	20230728	154500	88077650	5990	5990	5990	5990	0
247	20230728	154400	88077650	5990	5990	5990	5990	0
248	20230728	154300	88077650	5990	5990	5990	5990	0
249	20230728	154200	88077650	5990	5990	5990	5990	0
250	20230728	154100	88077650	5990	5990	5990	5990	0
251	20230728	154000	88077650	5990	5990	5990	5990	0
252	20230728	153900	88077650	5990	5990	5990	5990	0
253	20230728	153800	88077650	5990	5990	5990	5990	0
254	20230728	153700	88077650	5990	5990	5990	5990	0
255	20230728	153600	88077650	5990	5990	5990	5990	0
256	20230728	153500	88077650	5990	5990	5990	5990	0
257	20230728	153400	88077650	5990	5990	5990	5990	0
258	20230728	153300	88077650	5990	5990	5990	5990	0
259	20230728	153200	88077650	5990	5990	5990	5990	0
260	20230728	153100	88077650	5990	5990	5990	5990	0
261	20230728	153000	88077650	5990	5990	5990	5990	80
262	20230728	152900	87598450	5970	5970	5970	5970	0
263	20230728	152800	87598450	5970	5970	5970	5970	0
264	20230728	152700	87598450	5970	5970	5970	5970	0
265	20230728	152600	87598450	5970	5970	5970	5970	0
266	20230728	152500	87598450	5970	5970	5970	5970	0
267	20230728	152400	87598450	5970	5970	5970	5970	0
268	20230728	152300	87598450	5970	5970	5970	5970	0
269	20230728	152200	87598450	5970	5970	5970	5970	0
270	20230728	152100	87598450	5970	5970	5970	5970	0
271	20230728	152000	87598450	5970	5970	5970	5970	0
272	20230728	151900	87598450	5970	5960	5970	5960	2
273	20230728	151800	87586520	5950	5950	5950	5950	90
274	20230728	151700	87051020	5950	5960	5960	5950	110
275	20230728	151600	86396420	5970	5970	5970	5970	0
276	20230728	151500	86396420	5970	5970	5970	5970	0
277	20230728	151400	86396420	5970	5950	5970	5950	182
278	20230728	151300	85313320	5950	5950	5950	5950	328
279	20230728	151200	83361720	5970	5960	5970	5960	13
280	20230728	151100	83284230	5970	5970	5970	5970	0
281	20230728	151000	83284230	5970	5970	5970	5970	11
282	20230728	150900	83218560	5970	5970	5970	5970	22
283	20230728	150800	83087220	5980	5970	5980	5970	4
284	20230728	150700	83063330	5980	5990	5990	5980	13
285	20230728	150600	82985580	5970	5970	5990	5970	25
286	20230728	150500	82836190	5980	5990	5990	5960	26
287	20230728	150400	82681120	5980	5990	5990	5970	32
288	20230728	150300	82489960	5980	5990	5990	5980	12
289	20230728	150200	82418180	5990	5990	5990	5990	2
290	20230728	150100	82406200	5990	5980	5990	5980	183
291	20230728	150000	81311830	5990	5990	5990	5990	4
292	20230728	145900	81287870	5990	5990	5990	5990	0
293	20230728	145800	81287870	5990	5990	5990	5990	8
294	20230728	145700	81239950	5990	5990	5990	5990	2
295	20230728	145600	81227970	5990	5990	5990	5990	30
296	20230728	145500	81048270	5990	5990	5990	5990	4
297	20230728	145400	81024310	5990	5990	5990	5990	10
298	20230728	145300	80964410	5990	5990	5990	5990	28
299	20230728	145200	80796690	5990	5990	5990	5990	0
300	20230728	145100	80796690	5990	5990	5990	5990	100
301	20230728	145000	80197690	5990	5990	5990	5990	0
302	20230728	144900	80197690	5990	5990	5990	5990	0
303	20230728	144800	80197690	5990	5990	5990	5990	0
304	20230728	144700	80197690	5990	5990	5990	5990	0
305	20230728	144600	80197690	5990	5990	5990	5990	0
306	20230728	144500	80197690	5990	5990	5990	5990	0
307	20230728	144400	80197690	5990	5990	5990	5990	2
308	20230728	144300	80185710	5990	5990	5990	5990	0
309	20230728	144200	80185710	5990	5990	5990	5990	0
310	20230728	144100	80185710	5990	5990	5990	5990	0
311	20230728	144000	80185710	5990	5990	5990	5990	0
312	20230728	143900	80185710	5990	5990	5990	5990	0
313	20230728	143800	80185710	5990	5990	5990	5990	0
314	20230728	143700	80185710	5990	5990	5990	5990	0
315	20230728	143600	80185710	5990	5990	5990	5990	0
316	20230728	143500	80185710	5990	5990	5990	5990	0
317	20230728	143400	80185710	5990	5990	5990	5990	19
318	20230728	143300	80071900	5990	5990	5990	5990	0
319	20230728	143200	80071900	5990	5990	5990	5990	0
320	20230728	143100	80071900	5990	5990	5990	5990	1
321	20230728	143000	80065910	6000	6000	6000	6000	0
322	20230728	142900	80065910	6000	6000	6000	6000	2
323	20230728	142800	80053910	6000	5980	6000	5980	122
324	20230728	142700	79322310	5980	5980	5980	5980	45
325	20230728	142600	79053210	5980	5980	5980	5980	5
326	20230728	142500	79023310	6000	6000	6000	6000	0
327	20230728	142400	79023310	6000	6000	6000	6000	0
328	20230728	142300	79023310	6000	6000	6000	6000	0
329	20230728	142200	79023310	6000	6000	6000	6000	0
330	20230728	142100	79023310	6000	6000	6000	6000	0
331	20230728	142000	79023310	6000	6000	6000	6000	0
332	20230728	141900	79023310	6000	6000	6000	6000	0
333	20230728	141800	79023310	6000	6000	6000	6000	0
334	20230728	141700	79023310	6000	6000	6000	6000	1
335	20230728	141600	79017310	6000	6000	6000	6000	0
336	20230728	141500	79017310	6000	6000	6000	6000	0
337	20230728	141400	79017310	6000	6000	6000	6000	0
338	20230728	141300	79017310	6000	6000	6000	6000	0
339	20230728	141200	79017310	6000	6000	6000	6000	0
340	20230728	141100	79017310	6000	6000	6000	6000	0
341	20230728	141000	79017310	6000	6000	6000	6000	0
342	20230728	140900	79017310	6000	6000	6000	6000	0
343	20230728	140800	79017310	6000	6000	6000	6000	0
344	20230728	140700	79017310	6000	6000	6000	6000	0
345	20230728	140600	79017310	6000	6000	6000	6000	0
346	20230728	140500	79017310	6000	6000	6000	6000	0
347	20230728	140400	79017310	6000	6000	6000	6000	0
348	20230728	140300	79017310	6000	6000	6000	6000	0
349	20230728	140200	79017310	6000	6000	6000	6000	0
350	20230728	140100	79017310	6000	6000	6000	6000	0
351	20230728	140000	79017310	6000	6000	6000	6000	0
352	20230728	135900	79017310	6000	6000	6000	6000	0
353	20230728	135800	79017310	6000	6000	6000	6000	0
354	20230728	135700	79017310	6000	6000	6000	6000	0
355	20230728	135600	79017310	6000	6000	6000	6000	0
356	20230728	135500	79017310	6000	6000	6000	6000	0
357	20230728	135400	79017310	6000	6000	6000	6000	0
358	20230728	135300	79017310	6000	6000	6000	6000	0
359	20230728	135200	79017310	6000	6000	6000	6000	0
360	20230728	135100	79017310	6000	6000	6000	6000	0
361	20230728	135000	79017310	6000	6000	6000	6000	0
362	20230728	134900	79017310	6000	6000	6000	6000	0
363	20230728	134800	79017310	6000	6000	6000	6000	0
364	20230728	134700	79017310	6000	6000	6000	6000	0
365	20230728	134600	79017310	6000	6000	6000	6000	0
366	20230728	134500	79017310	6000	6000	6000	6000	0
367	20230728	134400	79017310	6000	6000	6000	6000	0
368	20230728	134300	79017310	6000	6000	6000	6000	0
369	20230728	134200	79017310	6000	6000	6000	6000	0
370	20230728	134100	79017310	6000	6000	6000	6000	0
371	20230728	134000	79017310	6000	6000	6000	6000	0
372	20230728	133900	79017310	6000	6000	6000	6000	0
373	20230728	133800	79017310	6000	6000	6000	6000	1
374	20230728	133700	79011310	5990	5990	5990	5990	0
375	20230728	133600	79011310	5990	5990	5990	5990	0
376	20230728	133500	79011310	5990	5990	5990	5990	0
377	20230728	133400	79011310	5990	5990	5990	5990	0
378	20230728	133300	79011310	5990	5990	5990	5990	0
379	20230728	133200	79011310	5990	5990	5990	5990	0
380	20230728	133100	79011310	5990	5990	5990	5990	0
381	20230728	133000	79011310	5990	5990	5990	5990	0
382	20230728	132900	79011310	5990	5990	5990	5990	161
383	20230728	132800	78046920	5990	5990	5990	5990	0
384	20230728	132700	78046920	5990	5990	5990	5990	0
385	20230728	132600	78046920	5990	5980	5990	5980	69
386	20230728	132500	77634290	5990	5990	5990	5990	0
387	20230728	132400	77634290	5990	5990	5990	5990	0
388	20230728	132300	77634290	5990	5990	5990	5990	0
389	20230728	132200	77634290	5990	5990	5990	5990	0
390	20230728	132100	77634290	5990	5990	5990	5990	0
391	20230728	132000	77634290	5990	5990	5990	5990	0
392	20230728	131900	77634290	5990	5990	5990	5990	0
393	20230728	131800	77634290	5990	5990	5990	5990	0
394	20230728	131700	77634290	5990	5990	5990	5990	0
395	20230728	131600	77634290	5990	5990	5990	5990	0
396	20230728	131500	77634290	5990	5990	5990	5990	0
397	20230728	131400	77634290	5990	5990	5990	5990	0
398	20230728	131300	77634290	5990	5990	5990	5990	0
399	20230728	131200	77634290	5990	5990	5990	5990	0
400	20230728	131100	77634290	5990	5990	5990	5990	10
401	20230728	131000	77574390	5990	5990	5990	5990	1
402	20230728	130900	77568400	5990	5990	5990	5990	0
403	20230728	130800	77568400	5990	5990	5990	5990	0
404	20230728	130700	77568400	5990	5990	5990	5990	0
405	20230728	130600	77568400	5990	5990	5990	5990	0
406	20230728	130500	77568400	5990	5990	5990	5990	0
407	20230728	130400	77568400	5990	5990	5990	5990	0
408	20230728	130300	77568400	5990	5990	5990	5990	0
409	20230728	130200	77568400	5990	5990	5990	5990	27
410	20230728	130100	77406670	6000	6000	6000	6000	0
411	20230728	130000	77406670	6000	6000	6000	6000	0
412	20230728	125900	77406670	6000	6000	6000	6000	0
413	20230728	125800	77406670	6000	6000	6000	6000	0
414	20230728	125700	77406670	6000	6000	6000	6000	0
415	20230728	125600	77406670	6000	6000	6000	6000	2
416	20230728	125500	77394670	6000	6000	6000	6000	0
417	20230728	125400	77394670	6000	6000	6000	6000	0
418	20230728	125300	77394670	6000	6000	6000	6000	0
419	20230728	125200	77394670	6000	6000	6000	6000	9
420	20230728	125100	77340670	6000	6000	6000	6000	0
421	20230728	125000	77340670	6000	6000	6000	6000	0
422	20230728	124900	77340670	6000	6000	6000	6000	0
423	20230728	124800	77340670	6000	6000	6000	6000	1
424	20230728	124700	77334670	5980	5980	5980	5980	18
425	20230728	124600	77227030	6000	6000	6000	6000	0
426	20230728	124500	77227030	6000	6000	6000	6000	0
427	20230728	124400	77227030	6000	6000	6000	6000	5
428	20230728	124300	77197030	6000	6000	6000	6000	0
429	20230728	124200	77197030	6000	6000	6000	6000	0
430	20230728	124100	77197030	6000	6000	6000	6000	0
431	20230728	124000	77197030	6000	6000	6000	6000	0
432	20230728	123900	77197030	6000	6000	6000	6000	0
433	20230728	123800	77197030	6000	6000	6000	6000	0
434	20230728	123700	77197030	6000	6000	6000	6000	0
435	20230728	123600	77197030	6000	6000	6000	6000	0
436	20230728	123500	77197030	6000	6000	6000	6000	0
437	20230728	123400	77197030	6000	6000	6000	6000	0
438	20230728	123300	77197030	6000	6000	6000	6000	1
439	20230728	123200	77191030	6000	6000	6000	6000	0
440	20230728	123100	77191030	6000	6000	6000	6000	1
441	20230728	123000	77185030	5990	5990	5990	5990	0
442	20230728	122900	77185030	5990	5990	5990	5990	0
443	20230728	122800	77185030	5990	5990	5990	5990	0
444	20230728	122700	77185030	5990	5990	5990	5990	0
445	20230728	122600	77185030	5990	5990	5990	5990	0
446	20230728	122500	77185030	5990	5990	5990	5990	0
447	20230728	122400	77185030	5990	5990	5990	5990	100
448	20230728	122300	76586030	5990	5990	5990	5990	0
449	20230728	122200	76586030	5990	5990	5990	5990	0
450	20230728	122100	76586030	5990	5990	5990	5990	0
451	20230728	122000	76586030	5990	5990	5990	5990	0
452	20230728	121900	76586030	5990	5990	5990	5990	0
453	20230728	121800	76586030	5990	5990	5990	5990	0
454	20230728	121700	76586030	5990	5990	5990	5990	0
455	20230728	121600	76586030	5990	5990	5990	5990	0
456	20230728	121500	76586030	5990	5990	5990	5990	0
457	20230728	121400	76586030	5990	5990	5990	5990	0
458	20230728	121300	76586030	5990	5990	5990	5990	1
459	20230728	121200	76580040	5990	5990	5990	5990	1
460	20230728	121100	76574050	5990	5990	5990	5990	0
461	20230728	121000	76574050	5990	5990	5990	5990	5
462	20230728	120900	76544100	5990	5990	5990	5990	1
463	20230728	120800	76538110	5990	5990	5990	5990	12
464	20230728	120700	76466230	5990	5990	5990	5990	5
465	20230728	120600	76436280	5990	5990	5990	5990	0
466	20230728	120500	76436280	5990	5990	5990	5990	10
467	20230728	120400	76376380	5990	5990	5990	5990	2
468	20230728	120300	76364400	5990	5990	5990	5990	0
469	20230728	120200	76364400	5990	5990	5990	5990	2
470	20230728	120100	76352420	5980	5980	5980	5980	0
471	20230728	120000	76352420	5980	5980	5990	5980	155
472	20230728	115900	75425470	5990	5990	5990	5990	0
473	20230728	115800	75425470	5990	5990	5990	5990	4
474	20230728	115700	75401510	5990	5990	5990	5990	0
475	20230728	115600	75401510	5990	5990	5990	5990	5
476	20230728	115500	75371560	5990	5990	5990	5990	0
477	20230728	115400	75371560	5990	5990	5990	5990	6
478	20230728	115300	75335620	5990	5990	5990	5990	10
479	20230728	115200	75275720	5990	5990	5990	5990	150
480	20230728	115100	74377220	5990	5990	5990	5990	10
481	20230728	115000	74317320	5990	5990	5990	5990	0
482	20230728	114900	74317320	5990	5990	5990	5990	6
483	20230728	114800	74281380	5990	5990	5990	5990	10
484	20230728	114700	74221480	5990	5990	5990	5990	53
485	20230728	114600	73904010	5990	5990	5990	5990	0
486	20230728	114500	73904010	5990	5990	5990	5990	0
487	20230728	114400	73904010	5990	5990	5990	5990	0
488	20230728	114300	73904010	5990	5990	5990	5990	0
489	20230728	114200	73904010	5990	5990	5990	5990	0
490	20230728	114100	73904010	5990	5990	5990	5990	0
491	20230728	114000	73904010	5990	5990	5990	5990	310
492	20230728	113900	72047110	5990	5990	5990	5990	0
493	20230728	113800	72047110	5990	5990	5990	5990	0
494	20230728	113700	72047110	5990	5990	5990	5990	0
495	20230728	113600	72047110	5990	5990	5990	5990	172
496	20230728	113500	71016830	5990	5990	5990	5990	2
497	20230728	113400	71004850	5990	5990	5990	5990	0
498	20230728	113300	71004850	5990	5990	5990	5990	0
499	20230728	113200	71004850	5990	5990	5990	5990	1
500	20230728	113100	70998860	5990	5960	5990	5920	351
501	20230728	113000	68910680	5970	5970	5970	5970	258
502	20230728	112900	67370420	5990	5990	5990	5990	0
503	20230728	112800	67370420	5990	5990	5990	5990	0
504	20230728	112700	67370420	5990	5990	5990	5990	0
505	20230728	112600	67370420	5990	5990	5990	5990	30
506	20230728	112500	67190720	5990	5990	5990	5990	0
507	20230728	112400	67190720	5990	5990	5990	5990	0
508	20230728	112300	67190720	5990	5990	5990	5990	0
509	20230728	112200	67190720	5990	5990	5990	5990	0
510	20230728	112100	67190720	5990	5990	5990	5990	1
511	20230728	112000	67184730	5970	5970	5970	5970	200
512	20230728	111900	65990730	5990	5990	5990	5990	0
513	20230728	111800	65990730	5990	5990	5990	5990	0
514	20230728	111700	65990730	5990	5990	5990	5990	0
515	20230728	111600	65990730	5990	5990	5990	5990	20
516	20230728	111500	65870930	5970	5970	5970	5970	106
517	20230728	111400	65238110	5990	5990	5990	5990	0
518	20230728	111300	65238110	5990	5990	5990	5990	0
519	20230728	111200	65238110	5990	5990	5990	5990	0
520	20230728	111100	65238110	5990	5990	5990	5990	50
521	20230728	111000	64938610	5990	5990	5990	5990	50
522	20230728	110900	64639110	5990	5990	5990	5990	0
523	20230728	110800	64639110	5990	5990	5990	5990	0
524	20230728	110700	64639110	5990	5990	5990	5990	0
525	20230728	110600	64639110	5990	5990	5990	5990	2
526	20230728	110500	64627130	5990	5990	5990	5990	0
527	20230728	110400	64627130	5990	5990	5990	5990	0
528	20230728	110300	64627130	5990	5990	5990	5990	0
529	20230728	110200	64627130	5990	5990	5990	5990	0
530	20230728	110100	64627130	5990	5990	5990	5990	0
531	20230728	110000	64627130	5990	5990	5990	5990	0
532	20230728	105900	64627130	5990	5990	5990	5990	0
533	20230728	105800	64627130	5990	5990	5990	5990	0
534	20230728	105700	64627130	5990	5990	5990	5990	0
535	20230728	105600	64627130	5990	5990	5990	5990	0
536	20230728	105500	64627130	5990	5990	5990	5990	0
537	20230728	105400	64627130	5990	5970	5990	5970	28
538	20230728	105300	64459950	5990	5990	5990	5990	6
539	20230728	105200	64424010	5990	5990	5990	5990	0
540	20230728	105100	64424010	5990	5990	5990	5990	0
541	20230728	105000	64424010	5990	5990	5990	5990	0
542	20230728	104900	64424010	5990	5990	5990	5990	10
543	20230728	104800	64364110	5990	5990	5990	5990	0
544	20230728	104700	64364110	5990	5990	5990	5990	0
545	20230728	104600	64364110	5990	5990	5990	5990	0
546	20230728	104500	64364110	5990	5990	5990	5990	0
547	20230728	104400	64364110	5990	5990	5990	5990	5
548	20230728	104300	64334160	5990	5990	5990	5990	0
549	20230728	104200	64334160	5990	5990	5990	5990	0
550	20230728	104100	64334160	5990	5990	5990	5990	0
551	20230728	104000	64334160	5990	5990	5990	5990	0
552	20230728	103900	64334160	5990	5990	5990	5990	0
553	20230728	103800	64334160	5990	5990	5990	5990	30
554	20230728	103700	64154460	5990	5990	5990	5990	100
555	20230728	103600	63555460	5990	5990	5990	5990	106
556	20230728	103500	62920520	5990	5990	5990	5990	0
557	20230728	103400	62920520	5990	5990	5990	5990	50
558	20230728	103300	62621020	5990	5980	5990	5980	55
559	20230728	103200	62292110	5980	5970	5980	5970	87
560	20230728	103100	61772240	5970	5940	5980	5930	14
561	20230728	103000	61688720	5980	5980	5980	5980	0
562	20230728	102900	61688720	5980	5980	5980	5980	0
563	20230728	102800	61688720	5980	5980	5980	5980	13
564	20230728	102700	61610980	5980	5980	5980	5980	0
565	20230728	102600	61610980	5980	5980	5980	5980	0
566	20230728	102500	61610980	5980	5980	5980	5980	0
567	20230728	102400	61610980	5980	5980	5980	5980	1
568	20230728	102300	61605000	5950	5970	5970	5950	132
569	20230728	102200	60817960	5990	5990	5990	5990	2
570	20230728	102100	60805980	6000	6000	6000	6000	102
571	20230728	102000	60193980	6000	5980	6000	5980	140
572	20230728	101900	59356760	5980	5980	5980	5980	0
573	20230728	101800	59356760	5980	5980	5980	5980	12
574	20230728	101700	59285000	5980	5980	5980	5980	17
575	20230728	101600	59183340	5980	5980	5980	5980	1
576	20230728	101500	59177360	5960	5980	5980	5960	2
577	20230728	101400	59165420	5980	5980	5980	5980	1
578	20230728	101300	59159440	5940	5940	5940	5940	1
579	20230728	101200	59153500	6000	6000	6000	6000	0
580	20230728	101100	59153500	6000	6000	6000	6000	0
581	20230728	101000	59153500	6000	6000	6000	6000	0
582	20230728	100900	59153500	6000	6000	6000	6000	108
583	20230728	100800	58505500	6000	5980	6000	5860	201
584	20230728	100700	57310640	6000	6000	6000	6000	0
585	20230728	100600	57310640	6000	5970	6000	5970	3
586	20230728	100500	57292700	6000	6000	6000	6000	166
587	20230728	100400	56296700	6000	5980	6000	5950	16
588	20230728	100300	56201390	5980	5980	5980	5980	21
589	20230728	100200	56075810	5990	5990	5990	5990	1
590	20230728	100100	56069820	6000	6000	6000	6000	2
591	20230728	100000	56057820	6000	6000	6000	6000	0
592	20230728	095900	56057820	6000	6000	6000	6000	0
593	20230728	095800	56057820	6000	6000	6000	6000	0
594	20230728	095700	56057820	6000	6000	6000	6000	0
595	20230728	095600	56057820	6000	6000	6000	6000	2
596	20230728	095500	56045820	6040	6040	6040	6040	0
597	20230728	095400	56045820	6040	5900	6040	5800	2934
598	20230728	095300	39005580	5900	5980	5980	5900	2000
599	20230728	095200	27166460	5980	5980	5980	5980	0
600	20230728	095100	27166460	5980	6040	6040	5980	254
601	20230728	095000	25641000	6040	6040	6040	6040	22
602	20230728	094900	25508120	6040	6040	6040	6040	0
603	20230728	094800	25508120	6040	6040	6040	6040	10
604	20230728	094700	25447720	6000	6000	6000	6000	0
605	20230728	094600	25447720	6000	6000	6000	6000	14
606	20230728	094500	25363720	6000	6050	6050	6000	401
607	20230728	094400	22957670	6000	6010	6010	6000	2140
608	20230728	094300	10116150	6050	6030	6050	6010	210
609	20230728	094200	8853630	6030	6050	6050	6030	130
610	20230728	094100	8069710	6090	6090	6090	6090	5
611	20230728	094000	8039260	6100	6050	6100	6050	165
612	20230728	093900	7040760	6100	6100	6100	6100	0
613	20230728	093800	7040760	6100	6100	6100	6100	0
614	20230728	093700	7040760	6100	6100	6100	6100	0
615	20230728	093600	7040760	6100	6100	6100	6100	24
616	20230728	093500	6894360	6100	6100	6100	6100	0
617	20230728	093400	6894360	6100	6100	6100	6100	0
618	20230728	093300	6894360	6100	6100	6100	6100	45
619	20230728	093200	6619860	6100	6100	6100	6100	0
620	20230728	093100	6619860	6100	6100	6100	6100	10
621	20230728	093000	6558860	6150	6150	6150	6150	0
622	20230728	092900	6558860	6150	6150	6150	6150	0
623	20230728	092800	6558860	6150	6150	6150	6150	0
624	20230728	092700	6558860	6150	6150	6150	6150	0
625	20230728	092600	6558860	6150	6150	6150	6150	0
626	20230728	092500	6558860	6150	6150	6150	6150	0
627	20230728	092400	6558860	6150	6150	6150	6150	0
628	20230728	092300	6558860	6150	6150	6150	6150	0
629	20230728	092200	6558860	6150	6150	6150	6150	0
630	20230728	092100	6558860	6150	6150	6150	6150	0
631	20230728	092000	6558860	6150	6150	6150	6150	0
632	20230728	091900	6558860	6150	6150	6150	6150	0
633	20230728	091800	6558860	6150	6150	6150	6150	0
634	20230728	091700	6558860	6150	6150	6150	6150	0
635	20230728	091600	6558860	6150	6150	6150	6150	0
636	20230728	091500	6558860	6150	6150	6150	6150	0
637	20230728	091400	6558860	6150	6150	6150	6150	0
638	20230728	091300	6558860	6150	6150	6150	6150	0
639	20230728	091200	6558860	6150	6150	6150	6150	0
640	20230728	091100	6558860	6150	6150	6150	6150	0
641	20230728	091000	6558860	6150	6150	6150	6150	1
642	20230728	090900	6552710	6080	6080	6080	6080	0
643	20230728	090800	6552710	6080	6080	6080	6080	60
644	20230728	090700	6187910	6170	6170	6170	6170	0
645	20230728	090600	6187910	6170	6170	6170	6170	0
646	20230728	090500	6187910	6170	6170	6170	6170	1
647	20230728	090400	6181740	6000	6000	6000	6000	108
648	20230728	090300	5533740	6190	6190	6190	6190	0
649	20230728	090200	5533740	6190	6190	6190	6190	0
650	20230728	090100	5533740	6190	5950	6190	5950	930
651	20230728	090000	0	6190	6190	6190	6190	0