KissMeData/303530/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	203400	126391920	11500	11500	11500	11500	398
3	20230728	203300	126391920	11500	11500	11500	11500	0
4	20230728	203200	126391920	11500	11500	11500	11500	0
5	20230728	203100	126391920	11500	11500	11500	11500	0
6	20230728	203000	126391920	11500	11500	11500	11500	0
7	20230728	202900	126391920	11500	11500	11500	11500	0
8	20230728	202800	126391920	11500	11500	11500	11500	0
9	20230728	202700	126391920	11500	11500	11500	11500	0
10	20230728	202600	126391920	11500	11500	11500	11500	0
11	20230728	202500	126391920	11500	11500	11500	11500	0
12	20230728	202400	126391920	11500	11500	11500	11500	0
13	20230728	202300	126391920	11500	11500	11500	11500	0
14	20230728	202200	126391920	11500	11500	11500	11500	0
15	20230728	202100	126391920	11500	11500	11500	11500	0
16	20230728	202000	126391920	11500	11500	11500	11500	0
17	20230728	201900	126391920	11500	11500	11500	11500	0
18	20230728	201800	126391920	11500	11500	11500	11500	0
19	20230728	201700	126391920	11500	11500	11500	11500	0
20	20230728	201600	126391920	11500	11500	11500	11500	0
21	20230728	201500	126391920	11500	11500	11500	11500	0
22	20230728	201400	126391920	11500	11500	11500	11500	0
23	20230728	201300	126391920	11500	11500	11500	11500	0
24	20230728	201200	126391920	11500	11500	11500	11500	0
25	20230728	201100	126391920	11500	11500	11500	11500	0
26	20230728	201000	126391920	11500	11500	11500	11500	0
27	20230728	200900	126391920	11500	11500	11500	11500	0
28	20230728	200800	126391920	11500	11500	11500	11500	0
29	20230728	200700	126391920	11500	11500	11500	11500	0
30	20230728	200600	126391920	11500	11500	11500	11500	0
31	20230728	200500	126391920	11500	11500	11500	11500	0
32	20230728	200400	126391920	11500	11500	11500	11500	398
33	20230728	200300	126391920	11500	11500	11500	11500	0
34	20230728	200200	126391920	11500	11500	11500	11500	0
35	20230728	200100	126391920	11500	11500	11500	11500	0
36	20230728	200000	126391920	11500	11500	11500	11500	0
37	20230728	195900	126391920	11500	11500	11500	11500	0
38	20230728	195800	126391920	11500	11500	11500	11500	0
39	20230728	195700	126391920	11500	11500	11500	11500	0
40	20230728	195600	126391920	11500	11500	11500	11500	0
41	20230728	195500	126391920	11500	11500	11500	11500	0
42	20230728	195400	126391920	11500	11500	11500	11500	0
43	20230728	195300	126391920	11500	11500	11500	11500	0
44	20230728	195200	126391920	11500	11500	11500	11500	0
45	20230728	195100	126391920	11500	11500	11500	11500	0
46	20230728	195000	126391920	11500	11500	11500	11500	0
47	20230728	194900	126391920	11500	11500	11500	11500	0
48	20230728	194800	126391920	11500	11500	11500	11500	0
49	20230728	194700	126391920	11500	11500	11500	11500	0
50	20230728	194600	126391920	11500	11500	11500	11500	0
51	20230728	194500	126391920	11500	11500	11500	11500	0
52	20230728	194400	126391920	11500	11500	11500	11500	0
53	20230728	194300	126391920	11500	11500	11500	11500	0
54	20230728	194200	126391920	11500	11500	11500	11500	0
55	20230728	194100	126391920	11500	11500	11500	11500	0
56	20230728	194000	126391920	11500	11500	11500	11500	0
57	20230728	193900	126391920	11500	11500	11500	11500	0
58	20230728	193800	126391920	11500	11500	11500	11500	0
59	20230728	193700	126391920	11500	11500	11500	11500	0
60	20230728	193600	126391920	11500	11500	11500	11500	0
61	20230728	193500	126391920	11500	11500	11500	11500	0
62	20230728	193400	126391920	11500	11500	11500	11500	398
63	20230728	193300	126391920	11500	11500	11500	11500	0
64	20230728	193200	126391920	11500	11500	11500	11500	0
65	20230728	193100	126391920	11500	11500	11500	11500	0
66	20230728	193000	126391920	11500	11500	11500	11500	0
67	20230728	192900	126391920	11500	11500	11500	11500	0
68	20230728	192800	126391920	11500	11500	11500	11500	0
69	20230728	192700	126391920	11500	11500	11500	11500	0
70	20230728	192600	126391920	11500	11500	11500	11500	0
71	20230728	192500	126391920	11500	11500	11500	11500	0
72	20230728	192400	126391920	11500	11500	11500	11500	0
73	20230728	192300	126391920	11500	11500	11500	11500	0
74	20230728	192200	126391920	11500	11500	11500	11500	0
75	20230728	192100	126391920	11500	11500	11500	11500	0
76	20230728	192000	126391920	11500	11500	11500	11500	0
77	20230728	191900	126391920	11500	11500	11500	11500	0
78	20230728	191800	126391920	11500	11500	11500	11500	0
79	20230728	191700	126391920	11500	11500	11500	11500	0
80	20230728	191600	126391920	11500	11500	11500	11500	0
81	20230728	191500	126391920	11500	11500	11500	11500	0
82	20230728	191400	126391920	11500	11500	11500	11500	0
83	20230728	191300	126391920	11500	11500	11500	11500	0
84	20230728	191200	126391920	11500	11500	11500	11500	0
85	20230728	191100	126391920	11500	11500	11500	11500	0
86	20230728	191000	126391920	11500	11500	11500	11500	0
87	20230728	190900	126391920	11500	11500	11500	11500	0
88	20230728	190800	126391920	11500	11500	11500	11500	0
89	20230728	190700	126391920	11500	11500	11500	11500	0
90	20230728	190600	126391920	11500	11500	11500	11500	0
91	20230728	190500	126391920	11500	11500	11500	11500	0
92	20230728	190400	126391920	11500	11500	11500	11500	398
93	20230728	190300	126391920	11500	11500	11500	11500	0
94	20230728	190200	126391920	11500	11500	11500	11500	0
95	20230728	190100	126391920	11500	11500	11500	11500	0
96	20230728	190000	126391920	11500	11500	11500	11500	0
97	20230728	185900	126391920	11500	11500	11500	11500	0
98	20230728	185800	126391920	11500	11500	11500	11500	0
99	20230728	185700	126391920	11500	11500	11500	11500	0
100	20230728	185600	126391920	11500	11500	11500	11500	0
101	20230728	185500	126391920	11500	11500	11500	11500	0
102	20230728	185400	126391920	11500	11500	11500	11500	0
103	20230728	185300	126391920	11500	11500	11500	11500	0
104	20230728	185200	126391920	11500	11500	11500	11500	0
105	20230728	185100	126391920	11500	11500	11500	11500	0
106	20230728	185000	126391920	11500	11500	11500	11500	0
107	20230728	184900	126391920	11500	11500	11500	11500	0
108	20230728	184800	126391920	11500	11500	11500	11500	0
109	20230728	184700	126391920	11500	11500	11500	11500	0
110	20230728	184600	126391920	11500	11500	11500	11500	0
111	20230728	184500	126391920	11500	11500	11500	11500	0
112	20230728	184400	126391920	11500	11500	11500	11500	0
113	20230728	184300	126391920	11500	11500	11500	11500	0
114	20230728	184200	126391920	11500	11500	11500	11500	0
115	20230728	184100	126391920	11500	11500	11500	11500	0
116	20230728	184000	126391920	11500	11500	11500	11500	0
117	20230728	183900	126391920	11500	11500	11500	11500	0
118	20230728	183800	126391920	11500	11500	11500	11500	0
119	20230728	183700	126391920	11500	11500	11500	11500	0
120	20230728	183600	126391920	11500	11500	11500	11500	0
121	20230728	183500	126391920	11500	11500	11500	11500	0
122	20230728	183400	126391920	11500	11500	11500	11500	398
123	20230728	183300	126391920	11500	11500	11500	11500	0
124	20230728	183200	126391920	11500	11500	11500	11500	0
125	20230728	183100	126391920	11500	11500	11500	11500	0
126	20230728	183000	126391920	11500	11500	11500	11500	0
127	20230728	182900	126391920	11500	11500	11500	11500	0
128	20230728	182800	126391920	11500	11500	11500	11500	0
129	20230728	182700	126391920	11500	11500	11500	11500	0
130	20230728	182600	126391920	11500	11500	11500	11500	0
131	20230728	182500	126391920	11500	11500	11500	11500	0
132	20230728	182400	126391920	11500	11500	11500	11500	0
133	20230728	182300	126391920	11500	11500	11500	11500	0
134	20230728	182200	126391920	11500	11500	11500	11500	0
135	20230728	182100	126391920	11500	11500	11500	11500	0
136	20230728	182000	126391920	11500	11500	11500	11500	0
137	20230728	181900	126391920	11500	11500	11500	11500	0
138	20230728	181800	126391920	11500	11500	11500	11500	0
139	20230728	181700	126391920	11500	11500	11500	11500	0
140	20230728	181600	126391920	11500	11500	11500	11500	0
141	20230728	181500	126391920	11500	11500	11500	11500	0
142	20230728	181400	126391920	11500	11500	11500	11500	0
143	20230728	181300	126391920	11500	11500	11500	11500	0
144	20230728	181200	126391920	11500	11500	11500	11500	0
145	20230728	181100	126391920	11500	11500	11500	11500	0
146	20230728	181000	126391920	11500	11500	11500	11500	0
147	20230728	180900	126391920	11500	11500	11500	11500	0
148	20230728	180800	126391920	11500	11500	11500	11500	0
149	20230728	180700	126391920	11500	11500	11500	11500	0
150	20230728	180600	126391920	11500	11500	11500	11500	0
151	20230728	180500	126391920	11500	11500	11500	11500	0
152	20230728	180400	126391920	11500	11500	11500	11500	398
153	20230728	180300	126391920	11500	11500	11500	11500	0
154	20230728	180200	126391920	11500	11500	11500	11500	0
155	20230728	180100	126391920	11500	11500	11500	11500	0
156	20230728	180000	126391920	11500	11500	11500	11500	0
157	20230728	175900	126391920	11500	11500	11500	11500	0
158	20230728	175800	126391920	11500	11500	11500	11500	0
159	20230728	175700	126391920	11500	11500	11500	11500	0
160	20230728	175600	126391920	11500	11500	11500	11500	0
161	20230728	175500	126391920	11500	11500	11500	11500	0
162	20230728	175400	126391920	11500	11500	11500	11500	0
163	20230728	175300	126391920	11500	11500	11500	11500	0
164	20230728	175200	126391920	11500	11500	11500	11500	0
165	20230728	175100	126391920	11500	11500	11500	11500	0
166	20230728	175000	126391920	11500	11500	11500	11500	0
167	20230728	174900	126391920	11500	11500	11500	11500	0
168	20230728	174800	126391920	11500	11500	11500	11500	0
169	20230728	174700	126391920	11500	11500	11500	11500	0
170	20230728	174600	126391920	11500	11500	11500	11500	0
171	20230728	174500	126391920	11500	11500	11500	11500	0
172	20230728	174400	126391920	11500	11500	11500	11500	0
173	20230728	174300	126391920	11500	11500	11500	11500	0
174	20230728	174200	126391920	11500	11500	11500	11500	0
175	20230728	174100	126391920	11500	11500	11500	11500	0
176	20230728	174000	126391920	11500	11500	11500	11500	0
177	20230728	173900	126391920	11500	11500	11500	11500	0
178	20230728	173800	126391920	11500	11500	11500	11500	0
179	20230728	173700	126391920	11500	11500	11500	11500	0
180	20230728	173600	126391920	11500	11500	11500	11500	0
181	20230728	173500	126391920	11500	11500	11500	11500	0
182	20230728	173400	126391920	11500	11500	11500	11500	398
183	20230728	173300	126391920	11500	11500	11500	11500	0
184	20230728	173200	126391920	11500	11500	11500	11500	0
185	20230728	173100	126391920	11500	11500	11500	11500	0
186	20230728	173000	126391920	11500	11500	11500	11500	0
187	20230728	172900	126391920	11500	11500	11500	11500	0
188	20230728	172800	126391920	11500	11500	11500	11500	0
189	20230728	172700	126391920	11500	11500	11500	11500	0
190	20230728	172600	126391920	11500	11500	11500	11500	0
191	20230728	172500	126391920	11500	11500	11500	11500	0
192	20230728	172400	126391920	11500	11500	11500	11500	0
193	20230728	172300	126391920	11500	11500	11500	11500	0
194	20230728	172200	126391920	11500	11500	11500	11500	0
195	20230728	172100	126391920	11500	11500	11500	11500	0
196	20230728	172000	126391920	11500	11500	11500	11500	0
197	20230728	171900	126391920	11500	11500	11500	11500	0
198	20230728	171800	126391920	11500	11500	11500	11500	0
199	20230728	171700	126391920	11500	11500	11500	11500	0
200	20230728	171600	126391920	11500	11500	11500	11500	0
201	20230728	171500	126391920	11500	11500	11500	11500	0
202	20230728	171400	126391920	11500	11500	11500	11500	0
203	20230728	171300	126391920	11500	11500	11500	11500	0
204	20230728	171200	126391920	11500	11500	11500	11500	0
205	20230728	171100	126391920	11500	11500	11500	11500	0
206	20230728	171000	126391920	11500	11500	11500	11500	0
207	20230728	170900	126391920	11500	11500	11500	11500	0
208	20230728	170800	126391920	11500	11500	11500	11500	0
209	20230728	170700	126391920	11500	11500	11500	11500	0
210	20230728	170600	126391920	11500	11500	11500	11500	0
211	20230728	170500	126391920	11500	11500	11500	11500	0
212	20230728	170400	126391920	11500	11500	11500	11500	398
213	20230728	170300	126391920	11500	11500	11500	11500	0
214	20230728	170200	126391920	11500	11500	11500	11500	0
215	20230728	170100	126391920	11500	11500	11500	11500	0
216	20230728	170000	126391920	11500	11500	11500	11500	0
217	20230728	165900	126391920	11500	11500	11500	11500	0
218	20230728	165800	126391920	11500	11500	11500	11500	0
219	20230728	165700	126391920	11500	11500	11500	11500	0
220	20230728	165600	126391920	11500	11500	11500	11500	0
221	20230728	165500	126391920	11500	11500	11500	11500	0
222	20230728	165400	126391920	11500	11500	11500	11500	0
223	20230728	165300	126391920	11500	11500	11500	11500	0
224	20230728	165200	126391920	11500	11500	11500	11500	0
225	20230728	165100	126391920	11500	11500	11500	11500	0
226	20230728	165000	126391920	11500	11500	11500	11500	0
227	20230728	164900	126391920	11500	11500	11500	11500	0
228	20230728	164800	126391920	11500	11500	11500	11500	0
229	20230728	164700	126391920	11500	11500	11500	11500	0
230	20230728	164600	126391920	11500	11500	11500	11500	0
231	20230728	164500	126391920	11500	11500	11500	11500	0
232	20230728	164400	126391920	11500	11500	11500	11500	0
233	20230728	164300	126391920	11500	11500	11500	11500	0
234	20230728	164200	126391920	11500	11500	11500	11500	0
235	20230728	164100	126391920	11500	11500	11500	11500	0
236	20230728	164000	126391920	11500	11500	11500	11500	0
237	20230728	163900	126391920	11500	11500	11500	11500	0
238	20230728	163800	126391920	11500	11500	11500	11500	0
239	20230728	163700	126391920	11500	11500	11500	11500	0
240	20230728	163600	126391920	11500	11500	11500	11500	0
241	20230728	163500	126391920	11500	11500	11500	11500	0
242	20230728	163400	126391920	11500	11500	11500	11500	398
243	20230728	163300	126391920	11500	11500	11500	11500	0
244	20230728	163200	126391920	11500	11500	11500	11500	0
245	20230728	163100	126391920	11500	11500	11500	11500	0
246	20230728	163000	126391920	11500	11500	11500	11500	0
247	20230728	162900	126391920	11500	11500	11500	11500	0
248	20230728	162800	126391920	11500	11500	11500	11500	0
249	20230728	162700	126391920	11500	11500	11500	11500	0
250	20230728	162600	126391920	11500	11500	11500	11500	0
251	20230728	162500	126391920	11500	11500	11500	11500	0
252	20230728	162400	126391920	11500	11500	11500	11500	0
253	20230728	162300	126391920	11500	11500	11500	11500	0
254	20230728	162200	126391920	11500	11500	11500	11500	0
255	20230728	162100	126391920	11500	11500	11500	11500	0
256	20230728	162000	126391920	11500	11500	11500	11500	0
257	20230728	161900	126391920	11500	11500	11500	11500	0
258	20230728	161800	126391920	11500	11500	11500	11500	0
259	20230728	161700	126391920	11500	11500	11500	11500	0
260	20230728	161600	126391920	11500	11500	11500	11500	0
261	20230728	161500	126391920	11500	11500	11500	11500	0
262	20230728	161400	126391920	11500	11500	11500	11500	0
263	20230728	161300	126391920	11500	11500	11500	11500	0
264	20230728	161200	126391920	11500	11500	11500	11500	0
265	20230728	161100	126391920	11500	11500	11500	11500	0
266	20230728	161000	126391920	11500	11500	11500	11500	0
267	20230728	160900	126391920	11500	11500	11500	11500	0
268	20230728	160800	126391920	11500	11500	11500	11500	0
269	20230728	160700	126391920	11500	11500	11500	11500	0
270	20230728	160600	126391920	11500	11500	11500	11500	0
271	20230728	160500	126391920	11500	11500	11500	11500	0
272	20230728	160400	126391920	11500	11500	11500	11500	398
273	20230728	160300	126391920	11500	11500	11500	11500	0
274	20230728	160200	126391920	11500	11500	11500	11500	0
275	20230728	160100	126391920	11500	11500	11500	11500	0
276	20230728	160000	126391920	11500	11500	11500	11500	0
277	20230728	155900	126391920	11500	11500	11500	11500	0
278	20230728	155800	126391920	11500	11500	11500	11500	0
279	20230728	155700	126391920	11500	11500	11500	11500	0
280	20230728	155600	126391920	11500	11500	11500	11500	0
281	20230728	155500	126391920	11500	11500	11500	11500	0
282	20230728	155400	126391920	11500	11500	11500	11500	0
283	20230728	155300	126391920	11500	11500	11500	11500	0
284	20230728	155200	126391920	11500	11500	11500	11500	0
285	20230728	155100	126391920	11500	11500	11500	11500	0
286	20230728	155000	126391920	11500	11500	11500	11500	0
287	20230728	154900	126391920	11500	11500	11500	11500	0
288	20230728	154800	126391920	11500	11500	11500	11500	0
289	20230728	154700	126391920	11500	11500	11500	11500	0
290	20230728	154600	126391920	11500	11500	11500	11500	0
291	20230728	154500	126391920	11500	11500	11500	11500	0
292	20230728	154400	126391920	11500	11500	11500	11500	0
293	20230728	154300	126391920	11500	11500	11500	11500	0
294	20230728	154200	126391920	11500	11500	11500	11500	0
295	20230728	154100	126391920	11500	11500	11500	11500	0
296	20230728	154000	126391920	11500	11500	11500	11500	0
297	20230728	153900	126391920	11500	11500	11500	11500	0
298	20230728	153800	126391920	11500	11500	11500	11500	0
299	20230728	153700	126391920	11500	11500	11500	11500	0
300	20230728	153600	126391920	11500	11500	11500	11500	0
301	20230728	153500	126391920	11500	11500	11500	11500	0
302	20230728	153400	126391920	11500	11500	11500	11500	398
303	20230728	153300	126391920	11500	11500	11500	11500	0
304	20230728	153200	126391920	11500	11500	11500	11500	0
305	20230728	153100	126391920	11500	11500	11500	11500	0
306	20230728	153000	126391920	11500	11500	11500	11500	398
307	20230728	152900	121814920	11490	11490	11490	11490	0
308	20230728	152800	121814920	11490	11490	11490	11490	0
309	20230728	152700	121814920	11490	11490	11490	11490	0
310	20230728	152600	121814920	11490	11490	11490	11490	0
311	20230728	152500	121814920	11490	11490	11490	11490	0
312	20230728	152400	121814920	11490	11490	11490	11490	0
313	20230728	152300	121814920	11490	11490	11490	11490	0
314	20230728	152200	121814920	11490	11490	11490	11490	0
315	20230728	152100	121814920	11490	11490	11490	11490	0
316	20230728	152000	121814920	11490	11490	11490	11490	0
317	20230728	151900	121814920	11490	11460	11490	11460	21
318	20230728	151800	121573770	11460	11460	11460	11440	54
319	20230728	151700	120955060	11470	11470	11470	11470	2
320	20230728	151600	120932120	11480	11480	11480	11480	0
321	20230728	151500	120932120	11480	11480	11480	11480	8
322	20230728	151400	120840280	11490	11490	11490	11490	1
323	20230728	151300	120828790	11490	11490	11490	11490	1
324	20230728	151200	120817300	11500	11500	11500	11500	8
325	20230728	151100	120725300	11500	11500	11500	11500	0
326	20230728	151000	120725300	11500	11500	11500	11500	0
327	20230728	150900	120725300	11500	11480	11500	11480	14
328	20230728	150800	120564340	11480	11470	11480	11470	286
329	20230728	150700	117283840	11480	11480	11480	11480	0
330	20230728	150600	117283840	11480	11480	11480	11480	0
331	20230728	150500	117283840	11480	11470	11480	11470	94
332	20230728	150400	116204850	11480	11490	11490	11480	5
333	20230728	150300	116147420	11500	11500	11500	11500	0
334	20230728	150200	116147420	11500	11500	11500	11500	0
335	20230728	150100	116147420	11500	11500	11500	11500	0
336	20230728	150000	116147420	11500	11500	11500	11500	0
337	20230728	145900	116147420	11500	11500	11500	11500	0
338	20230728	145800	116147420	11500	11500	11500	11500	0
339	20230728	145700	116147420	11500	11500	11500	11500	7
340	20230728	145600	116066920	11530	11530	11530	11530	0
341	20230728	145500	116066920	11530	11530	11530	11530	0
342	20230728	145400	116066920	11530	11530	11530	11530	0
343	20230728	145300	116066920	11530	11530	11530	11530	0
344	20230728	145200	116066920	11530	11530	11530	11530	0
345	20230728	145100	116066920	11530	11530	11530	11530	0
346	20230728	145000	116066920	11530	11530	11530	11530	0
347	20230728	144900	116066920	11530	11530	11530	11530	0
348	20230728	144800	116066920	11530	11530	11530	11530	0
349	20230728	144700	116066920	11530	11530	11530	11530	0
350	20230728	144600	116066920	11530	11530	11530	11530	1
351	20230728	144500	116055390	11540	11540	11540	11540	0
352	20230728	144400	116055390	11540	11540	11540	11540	0
353	20230728	144300	116055390	11540	11540	11540	11540	0
354	20230728	144200	116055390	11540	11540	11540	11540	0
355	20230728	144100	116055390	11540	11540	11540	11540	0
356	20230728	144000	116055390	11540	11540	11540	11540	0
357	20230728	143900	116055390	11540	11540	11540	11540	0
358	20230728	143800	116055390	11540	11540	11540	11540	0
359	20230728	143700	116055390	11540	11540	11540	11540	0
360	20230728	143600	116055390	11540	11470	11540	11470	547
361	20230728	143500	109777660	11500	11500	11500	11500	5
362	20230728	143400	109720160	11500	11500	11500	11500	0
363	20230728	143300	109720160	11500	11500	11500	11500	0
364	20230728	143200	109720160	11500	11500	11500	11500	7
365	20230728	143100	109639660	11540	11540	11540	11540	0
366	20230728	143000	109639660	11540	11500	11540	11500	192
367	20230728	142900	107431100	11540	11540	11540	11540	0
368	20230728	142800	107431100	11540	11540	11540	11540	0
369	20230728	142700	107431100	11540	11540	11540	11540	0
370	20230728	142600	107431100	11540	11540	11540	11540	0
371	20230728	142500	107431100	11540	11540	11540	11540	10
372	20230728	142400	107315700	11540	11540	11540	11540	0
373	20230728	142300	107315700	11540	11540	11540	11540	0
374	20230728	142200	107315700	11540	11540	11540	11540	0
375	20230728	142100	107315700	11540	11540	11540	11540	0
376	20230728	142000	107315700	11540	11510	11540	11470	21
377	20230728	141900	107074160	11520	11520	11520	11520	2
378	20230728	141800	107051120	11540	11540	11540	11540	0
379	20230728	141700	107051120	11540	11540	11540	11540	0
380	20230728	141600	107051120	11540	11540	11540	11540	0
381	20230728	141500	107051120	11540	11520	11540	11520	24
382	20230728	141400	106774480	11550	11550	11550	11550	0
383	20230728	141300	106774480	11550	11550	11550	11550	0
384	20230728	141200	106774480	11550	11550	11550	11550	0
385	20230728	141100	106774480	11550	11550	11550	11550	0
386	20230728	141000	106774480	11550	11550	11550	11550	0
387	20230728	140900	106774480	11550	11550	11550	11550	0
388	20230728	140800	106774480	11550	11550	11550	11550	0
389	20230728	140700	106774480	11550	11550	11550	11550	0
390	20230728	140600	106774480	11550	11550	11550	11550	0
391	20230728	140500	106774480	11550	11550	11550	11550	0
392	20230728	140400	106774480	11550	11550	11550	11550	0
393	20230728	140300	106774480	11550	11550	11550	11550	0
394	20230728	140200	106774480	11550	11550	11550	11550	0
395	20230728	140100	106774480	11550	11550	11550	11550	0
396	20230728	140000	106774480	11550	11550	11550	11550	0
397	20230728	135900	106774480	11550	11550	11550	11550	0
398	20230728	135800	106774480	11550	11550	11550	11550	0
399	20230728	135700	106774480	11550	11550	11550	11550	0
400	20230728	135600	106774480	11550	11550	11550	11550	0
401	20230728	135500	106774480	11550	11550	11550	11550	0
402	20230728	135400	106774480	11550	11550	11550	11550	1
403	20230728	135300	106762930	11490	11490	11490	11490	0
404	20230728	135200	106762930	11490	11490	11490	11490	0
405	20230728	135100	106762930	11490	11490	11490	11490	0
406	20230728	135000	106762930	11490	11490	11490	11490	0
407	20230728	134900	106762930	11490	11490	11490	11490	0
408	20230728	134800	106762930	11490	11490	11490	11490	0
409	20230728	134700	106762930	11490	11490	11490	11490	0
410	20230728	134600	106762930	11490	11490	11490	11490	0
411	20230728	134500	106762930	11490	11490	11490	11490	0
412	20230728	134400	106762930	11490	11490	11490	11490	0
413	20230728	134300	106762930	11490	11520	11520	11490	91
414	20230728	134200	105716000	11550	11550	11550	11550	0
415	20230728	134100	105716000	11550	11550	11550	11550	1
416	20230728	134000	105704450	11480	11480	11480	11480	0
417	20230728	133900	105704450	11480	11480	11480	11480	0
418	20230728	133800	105704450	11480	11480	11480	11480	0
419	20230728	133700	105704450	11480	11480	11480	11480	0
420	20230728	133600	105704450	11480	11480	11480	11480	0
421	20230728	133500	105704450	11480	11480	11480	11480	0
422	20230728	133400	105704450	11480	11470	11480	11470	21
423	20230728	133300	105463570	11470	11470	11470	11470	0
424	20230728	133200	105463570	11470	11470	11470	11470	60
425	20230728	133100	104775370	11480	11480	11480	11480	0
426	20230728	133000	104775370	11480	11450	11480	11360	1666
427	20230728	132900	85805680	11480	11480	11480	11480	0
428	20230728	132800	85805680	11480	11450	11480	11450	423
429	20230728	132700	80961640	11470	11470	11470	11470	0
430	20230728	132600	80961640	11470	11470	11470	11470	0
431	20230728	132500	80961640	11470	11470	11470	11470	0
432	20230728	132400	80961640	11470	11470	11470	11470	0
433	20230728	132300	80961640	11470	11450	11470	11450	219
434	20230728	132200	78453530	11470	11470	11470	11470	0
435	20230728	132100	78453530	11470	11470	11470	11470	3
436	20230728	132000	78419120	11480	11480	11480	11480	0
437	20230728	131900	78419120	11480	11480	11480	11480	0
438	20230728	131800	78419120	11480	11480	11480	11480	0
439	20230728	131700	78419120	11480	11480	11480	11480	0
440	20230728	131600	78419120	11480	11480	11480	11480	0
441	20230728	131500	78419120	11480	11480	11480	11480	0
442	20230728	131400	78419120	11480	11450	11480	11450	57
443	20230728	131300	77766260	11450	11450	11450	11450	0
444	20230728	131200	77766260	11450	11450	11450	11450	0
445	20230728	131100	77766260	11450	11450	11450	11450	1
446	20230728	131000	77754810	11450	11450	11450	11450	1
447	20230728	130900	77743360	11450	11480	11480	11450	202
448	20230728	130800	75424760	11480	11480	11480	11480	0
449	20230728	130700	75424760	11480	11500	11500	11480	14
450	20230728	130600	75263960	11550	11550	11550	11550	0
451	20230728	130500	75263960	11550	11550	11550	11550	0
452	20230728	130400	75263960	11550	11550	11550	11550	0
453	20230728	130300	75263960	11550	11550	11550	11550	0
454	20230728	130200	75263960	11550	11550	11550	11550	0
455	20230728	130100	75263960	11550	11550	11550	11550	0
456	20230728	130000	75263960	11550	11490	11550	11490	171
457	20230728	125900	73297910	11550	11500	11550	11490	162
458	20230728	125800	71435750	11550	11550	11550	11550	0
459	20230728	125700	71435750	11550	11550	11550	11550	0
460	20230728	125600	71435750	11550	11550	11550	11550	0
461	20230728	125500	71435750	11550	11550	11550	11550	0
462	20230728	125400	71435750	11550	11550	11550	11550	1
463	20230728	125300	71424200	11550	11550	11550	11550	0
464	20230728	125200	71424200	11550	11550	11550	11550	0
465	20230728	125100	71424200	11550	11550	11550	11550	0
466	20230728	125000	71424200	11550	11550	11550	11550	0
467	20230728	124900	71424200	11550	11550	11550	11550	0
468	20230728	124800	71424200	11550	11550	11550	11550	0
469	20230728	124700	71424200	11550	11550	11550	11550	0
470	20230728	124600	71424200	11550	11520	11550	11490	114
471	20230728	124500	70113640	11530	11530	11530	11530	2
472	20230728	124400	70090580	11530	11530	11530	11530	0
473	20230728	124300	70090580	11530	11530	11530	11530	0
474	20230728	124200	70090580	11530	11530	11530	11530	2
475	20230728	124100	70067520	11550	11550	11550	11550	0
476	20230728	124000	70067520	11550	11550	11550	11550	0
477	20230728	123900	70067520	11550	11550	11550	11550	0
478	20230728	123800	70067520	11550	11550	11550	11550	0
479	20230728	123700	70067520	11550	11550	11550	11550	0
480	20230728	123600	70067520	11550	11550	11550	11550	0
481	20230728	123500	70067520	11550	11550	11550	11550	0
482	20230728	123400	70067520	11550	11550	11550	11550	0
483	20230728	123300	70067520	11550	11550	11550	11550	0
484	20230728	123200	70067520	11550	11550	11550	11550	0
485	20230728	123100	70067520	11550	11550	11550	11550	0
486	20230728	123000	70067520	11550	11550	11550	11550	0
487	20230728	122900	70067520	11550	11550	11550	11550	0
488	20230728	122800	70067520	11550	11550	11550	11550	0
489	20230728	122700	70067520	11550	11550	11550	11550	0
490	20230728	122600	70067520	11550	11550	11550	11550	0
491	20230728	122500	70067520	11550	11550	11550	11550	0
492	20230728	122400	70067520	11550	11550	11550	11550	0
493	20230728	122300	70067520	11550	11550	11550	11550	0
494	20230728	122200	70067520	11550	11550	11550	11550	0
495	20230728	122100	70067520	11550	11550	11550	11550	0
496	20230728	122000	70067520	11550	11550	11550	11550	0
497	20230728	121900	70067520	11550	11550	11550	11550	0
498	20230728	121800	70067520	11550	11550	11550	11550	0
499	20230728	121700	70067520	11550	11550	11550	11550	0
500	20230728	121600	70067520	11550	11550	11550	11550	0
501	20230728	121500	70067520	11550	11550	11550	11550	0
502	20230728	121400	70067520	11550	11510	11550	11510	142
503	20230728	121300	68432540	11550	11550	11550	11550	0
504	20230728	121200	68432540	11550	11550	11550	11550	0
505	20230728	121100	68432540	11550	11550	11550	11550	0
506	20230728	121000	68432540	11550	11550	11550	11550	0
507	20230728	120900	68432540	11550	11550	11550	11550	0
508	20230728	120800	68432540	11550	11550	11550	11550	0
509	20230728	120700	68432540	11550	11550	11550	11550	0
510	20230728	120600	68432540	11550	11550	11550	11550	0
511	20230728	120500	68432540	11550	11550	11550	11550	0
512	20230728	120400	68432540	11550	11550	11550	11550	0
513	20230728	120300	68432540	11550	11500	11550	11480	518
514	20230728	120200	62482730	11520	11520	11520	11520	0
515	20230728	120100	62482730	11520	11520	11520	11520	0
516	20230728	120000	62482730	11520	11520	11520	11520	0
517	20230728	115900	62482730	11520	11520	11520	11520	0
518	20230728	115800	62482730	11520	11520	11520	11520	0
519	20230728	115700	62482730	11520	11520	11520	11520	0
520	20230728	115600	62482730	11520	11520	11520	11520	0
521	20230728	115500	62482730	11520	11480	11520	11480	22
522	20230728	115400	62230090	11520	11520	11520	11520	0
523	20230728	115300	62230090	11520	11520	11520	11520	0
524	20230728	115200	62230090	11520	11520	11520	11520	0
525	20230728	115100	62230090	11520	11450	11520	11450	22
526	20230728	115000	61978050	11520	11520	11520	11520	0
527	20230728	114900	61978050	11520	11520	11520	11520	0
528	20230728	114800	61978050	11520	11500	11520	11450	24
529	20230728	114700	61702370	11500	11500	11500	11500	4
530	20230728	114600	61656370	11510	11510	11510	11510	1
531	20230728	114500	61644860	11520	11520	11520	11520	0
532	20230728	114400	61644860	11520	11520	11520	11520	0
533	20230728	114300	61644860	11520	11520	11520	11520	0
534	20230728	114200	61644860	11520	11520	11520	11520	0
535	20230728	114100	61644860	11520	11520	11520	11520	0
536	20230728	114000	61644860	11520	11520	11520	11520	0
537	20230728	113900	61644860	11520	11520	11520	11520	0
538	20230728	113800	61644860	11520	11520	11520	11520	0
539	20230728	113700	61644860	11520	11520	11520	11520	0
540	20230728	113600	61644860	11520	11500	11520	11450	43
541	20230728	113500	61150900	11520	11520	11520	11520	0
542	20230728	113400	61150900	11520	11520	11520	11520	0
543	20230728	113300	61150900	11520	11520	11520	11520	0
544	20230728	113200	61150900	11520	11520	11520	11520	0
545	20230728	113100	61150900	11520	11520	11520	11520	0
546	20230728	113000	61150900	11520	11520	11520	11520	0
547	20230728	112900	61150900	11520	11500	11520	11500	2
548	20230728	112800	61127880	11520	11520	11520	11520	1
549	20230728	112700	61116360	11520	11500	11520	11500	23
550	20230728	112600	60851820	11500	11500	11500	11500	1
551	20230728	112500	60840320	11520	11520	11520	11520	11
552	20230728	112400	60713600	11500	11500	11500	11500	2
553	20230728	112300	60690600	11520	11490	11520	11450	40
554	20230728	112200	60232150	11520	11520	11520	11520	0
555	20230728	112100	60232150	11520	11520	11520	11520	0
556	20230728	112000	60232150	11520	11500	11520	11490	12
557	20230728	111900	60094140	11510	11510	11510	11510	1
558	20230728	111800	60082630	11520	11520	11520	11520	0
559	20230728	111700	60082630	11520	11520	11520	11520	0
560	20230728	111600	60082630	11520	11520	11520	11520	0
561	20230728	111500	60082630	11520	11520	11520	11520	0
562	20230728	111400	60082630	11520	11520	11520	11520	0
563	20230728	111300	60082630	11520	11520	11520	11520	2
564	20230728	111200	60059590	11520	11520	11520	11520	0
565	20230728	111100	60059590	11520	11520	11520	11520	0
566	20230728	111000	60059590	11520	11520	11520	11520	0
567	20230728	110900	60059590	11520	11520	11520	11520	0
568	20230728	110800	60059590	11520	11520	11520	11520	0
569	20230728	110700	60059590	11520	11550	11550	11520	15
570	20230728	110600	59886720	11550	11550	11550	11550	2
571	20230728	110500	59863620	11550	11550	11550	11550	2
572	20230728	110400	59840520	11550	11550	11550	11550	0
573	20230728	110300	59840520	11550	11550	11550	11550	1
574	20230728	110200	59828970	11550	11550	11550	11550	1
575	20230728	110100	59817420	11550	11550	11550	11550	1
576	20230728	110000	59805870	11550	11550	11550	11550	0
577	20230728	105900	59805870	11550	11550	11550	11550	0
578	20230728	105800	59805870	11550	11550	11550	11550	1
579	20230728	105700	59794320	11550	11550	11550	11550	0
580	20230728	105600	59794320	11550	11550	11550	11550	1
581	20230728	105500	59782770	11550	11540	11550	11540	556
582	20230728	105400	53361000	11540	11540	11540	11540	0
583	20230728	105300	53361000	11540	11540	11540	11540	0
584	20230728	105200	53361000	11540	11540	11540	11540	1
585	20230728	105100	53349460	11580	11580	11580	11580	0
586	20230728	105000	53349460	11580	11580	11580	11580	0
587	20230728	104900	53349460	11580	11580	11580	11580	0
588	20230728	104800	53349460	11580	11580	11580	11580	0
589	20230728	104700	53349460	11580	11580	11580	11580	0
590	20230728	104600	53349460	11580	11580	11580	11580	0
591	20230728	104500	53349460	11580	11580	11580	11580	0
592	20230728	104400	53349460	11580	11580	11580	11580	0
593	20230728	104300	53349460	11580	11580	11580	11580	0
594	20230728	104200	53349460	11580	11580	11580	11580	0
595	20230728	104100	53349460	11580	11580	11580	11580	0
596	20230728	104000	53349460	11580	11580	11580	11580	0
597	20230728	103900	53349460	11580	11580	11580	11580	0
598	20230728	103800	53349460	11580	11580	11580	11580	0
599	20230728	103700	53349460	11580	11570	11590	11450	138
600	20230728	103600	51755890	11570	11560	11570	11360	110
601	20230728	103500	50492640	11570	11570	11570	11570	1
602	20230728	103400	50481070	11570	11570	11570	11570	0
603	20230728	103300	50481070	11570	11570	11570	11570	1
604	20230728	103200	50469500	11570	11570	11570	11570	0
605	20230728	103100	50469500	11570	11570	11570	11570	0
606	20230728	103000	50469500	11570	11570	11570	11570	0
607	20230728	102900	50469500	11570	11570	11570	11570	3
608	20230728	102800	50434790	11570	11570	11570	11570	3
609	20230728	102700	50400080	11590	11590	11590	11590	0
610	20230728	102600	50400080	11590	11510	11590	11500	433
611	20230728	102500	45414750	11570	11570	11570	11570	5
612	20230728	102400	45356900	11570	11550	11570	11510	211
613	20230728	102300	42927700	11570	11570	11570	11570	0
614	20230728	102200	42927700	11570	11570	11570	11570	20
615	20230728	102100	42696300	11560	11590	11590	11560	7
616	20230728	102000	42615300	11600	11600	11600	11600	0
617	20230728	101900	42615300	11600	11600	11600	11600	0
618	20230728	101800	42615300	11600	11600	11600	11600	2
619	20230728	101700	42592100	11610	11610	11610	11610	0
620	20230728	101600	42592100	11610	11610	11610	11610	5
621	20230728	101500	42534050	11560	11560	11560	11560	15
622	20230728	101400	42360650	11550	11550	11550	11550	6
623	20230728	101300	42291350	11550	11550	11550	11550	0
624	20230728	101200	42291350	11550	11550	11550	11550	7
625	20230728	101100	42210500	11490	11480	11490	11480	83
626	20230728	101000	41257070	11450	11480	11480	11450	3
627	20230728	100900	41222660	11480	11480	11480	11480	4
628	20230728	100800	41176740	11480	11480	11480	11480	0
629	20230728	100700	41176740	11480	11480	11480	11480	0
630	20230728	100600	41176740	11480	11480	11480	11480	22
631	20230728	100500	40924180	11450	11450	11450	11450	20
632	20230728	100400	40695180	11480	11480	11480	11480	2
633	20230728	100300	40672220	11480	11480	11480	11480	1
634	20230728	100200	40660740	11460	11460	11460	11460	2
635	20230728	100100	40637820	11460	11460	11460	11460	2
636	20230728	100000	40614900	11430	11430	11430	11430	1
637	20230728	095900	40603470	11450	11450	11450	11450	0
638	20230728	095800	40603470	11450	11450	11450	11450	2
639	20230728	095700	40580570	11450	11450	11450	11450	46
640	20230728	095600	40053870	11450	11450	11450	11450	0
641	20230728	095500	40053870	11450	11450	11450	11450	0
642	20230728	095400	40053870	11450	11450	11450	11450	2
643	20230728	095300	40030970	11420	11420	11420	11420	2
644	20230728	095200	40008130	11420	11420	11420	11420	1
645	20230728	095100	39996710	11320	11410	11410	11320	752
646	20230728	095000	31467160	11420	11410	11420	11410	22
647	20230728	094900	31216120	11420	11420	11420	11420	0
648	20230728	094800	31216120	11420	11420	11420	11420	0
649	20230728	094700	31216120	11420	11420	11420	11420	2
650	20230728	094600	31193280	11410	11410	11410	11410	3
651	20230728	094500	31159050	11420	11420	11420	11420	0
652	20230728	094400	31159050	11420	11420	11420	11420	2
653	20230728	094300	31136210	11420	11390	11420	11350	111
654	20230728	094200	29875030	11420	11410	11420	11410	8
655	20230728	094100	29783690	11410	11410	11410	11410	0
656	20230728	094000	29783690	11410	11410	11410	11410	0
657	20230728	093900	29783690	11410	11410	11410	11410	1
658	20230728	093800	29772280	11370	11370	11370	11370	0
659	20230728	093700	29772280	11370	11370	11370	11370	11
660	20230728	093600	29647210	11370	11380	11420	11370	7
661	20230728	093500	29567550	11350	11350	11350	11350	31
662	20230728	093400	29215700	11420	11420	11420	11420	1
663	20230728	093300	29204280	11360	11360	11360	11360	3
664	20230728	093200	29170200	11360	11360	11360	11360	0
665	20230728	093100	29170200	11360	11360	11360	11360	0
666	20230728	093000	29170200	11360	11360	11360	11360	0
667	20230728	092900	29170200	11360	11360	11360	11360	0
668	20230728	092800	29170200	11360	11360	11360	11360	5
669	20230728	092700	29113400	11360	11360	11360	11360	57
670	20230728	092600	28465880	11360	11360	11360	11360	0
671	20230728	092500	28465880	11360	11360	11360	11360	0
672	20230728	092400	28465880	11360	11360	11360	11360	1
673	20230728	092300	28454520	11470	11400	11470	11400	19
674	20230728	092200	28237430	11400	11400	11400	11400	2
675	20230728	092100	28214630	11400	11400	11400	11400	2
676	20230728	092000	28191830	11400	11400	11400	11400	1
677	20230728	091900	28180430	11400	11400	11400	11400	1
678	20230728	091800	28169030	11400	11460	11480	11400	5
679	20230728	091700	28111760	11360	11440	11480	11360	29
680	20230728	091600	27779620	11440	11440	11440	11440	2
681	20230728	091500	27756740	11350	11350	11350	11350	10
682	20230728	091400	27643240	11350	11350	11350	11350	4
683	20230728	091300	27597840	11350	11440	11440	11350	78
684	20230728	091200	26710840	11450	11450	11450	11450	0
685	20230728	091100	26710840	11450	11450	11450	11440	84
686	20230728	091000	25749060	11450	11340	11450	11340	611
687	20230728	090900	18817470	11340	11350	11350	11340	237
688	20230728	090800	16127540	11350	11470	11470	11350	82
689	20230728	090700	15187120	11470	11470	11470	11470	1
690	20230728	090600	15175650	11490	11490	11490	11490	0
691	20230728	090500	15175650	11490	11340	11490	11340	163
692	20230728	090400	13326920	11340	11420	11420	11320	174
693	20230728	090300	11353730	11420	11420	11420	11420	1
694	20230728	090200	11342310	11610	11610	11610	11610	30
695	20230728	090100	10994010	11420	11830	11840	11420	281
696	20230728	090000	7777640	11490	11900	11900	11490	656