KissMeData/176590/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	200500	13605940	9090	9090	9090	9090	50
3	20230728	200400	13605940	9090	9090	9090	9090	0
4	20230728	200300	13605940	9090	9090	9090	9090	0
5	20230728	200200	13605940	9090	9090	9090	9090	0
6	20230728	200100	13605940	9090	9090	9090	9090	0
7	20230728	200000	13605940	9090	9090	9090	9090	0
8	20230728	195900	13605940	9090	9090	9090	9090	0
9	20230728	195800	13605940	9090	9090	9090	9090	0
10	20230728	195700	13605940	9090	9090	9090	9090	0
11	20230728	195600	13605940	9090	9090	9090	9090	0
12	20230728	195500	13605940	9090	9090	9090	9090	0
13	20230728	195400	13605940	9090	9090	9090	9090	0
14	20230728	195300	13605940	9090	9090	9090	9090	0
15	20230728	195200	13605940	9090	9090	9090	9090	0
16	20230728	195100	13605940	9090	9090	9090	9090	0
17	20230728	195000	13605940	9090	9090	9090	9090	0
18	20230728	194900	13605940	9090	9090	9090	9090	0
19	20230728	194800	13605940	9090	9090	9090	9090	0
20	20230728	194700	13605940	9090	9090	9090	9090	0
21	20230728	194600	13605940	9090	9090	9090	9090	0
22	20230728	194500	13605940	9090	9090	9090	9090	0
23	20230728	194400	13605940	9090	9090	9090	9090	0
24	20230728	194300	13605940	9090	9090	9090	9090	0
25	20230728	194200	13605940	9090	9090	9090	9090	0
26	20230728	194100	13605940	9090	9090	9090	9090	0
27	20230728	194000	13605940	9090	9090	9090	9090	0
28	20230728	193900	13605940	9090	9090	9090	9090	0
29	20230728	193800	13605940	9090	9090	9090	9090	0
30	20230728	193700	13605940	9090	9090	9090	9090	0
31	20230728	193600	13605940	9090	9090	9090	9090	0
32	20230728	193500	13605940	9090	9090	9090	9090	50
33	20230728	193400	13605940	9090	9090	9090	9090	0
34	20230728	193300	13605940	9090	9090	9090	9090	0
35	20230728	193200	13605940	9090	9090	9090	9090	0
36	20230728	193100	13605940	9090	9090	9090	9090	0
37	20230728	193000	13605940	9090	9090	9090	9090	0
38	20230728	192900	13605940	9090	9090	9090	9090	0
39	20230728	192800	13605940	9090	9090	9090	9090	0
40	20230728	192700	13605940	9090	9090	9090	9090	0
41	20230728	192600	13605940	9090	9090	9090	9090	0
42	20230728	192500	13605940	9090	9090	9090	9090	0
43	20230728	192400	13605940	9090	9090	9090	9090	0
44	20230728	192300	13605940	9090	9090	9090	9090	0
45	20230728	192200	13605940	9090	9090	9090	9090	0
46	20230728	192100	13605940	9090	9090	9090	9090	0
47	20230728	192000	13605940	9090	9090	9090	9090	0
48	20230728	191900	13605940	9090	9090	9090	9090	0
49	20230728	191800	13605940	9090	9090	9090	9090	0
50	20230728	191700	13605940	9090	9090	9090	9090	0
51	20230728	191600	13605940	9090	9090	9090	9090	0
52	20230728	191500	13605940	9090	9090	9090	9090	0
53	20230728	191400	13605940	9090	9090	9090	9090	0
54	20230728	191300	13605940	9090	9090	9090	9090	0
55	20230728	191200	13605940	9090	9090	9090	9090	0
56	20230728	191100	13605940	9090	9090	9090	9090	0
57	20230728	191000	13605940	9090	9090	9090	9090	0
58	20230728	190900	13605940	9090	9090	9090	9090	0
59	20230728	190800	13605940	9090	9090	9090	9090	0
60	20230728	190700	13605940	9090	9090	9090	9090	0
61	20230728	190600	13605940	9090	9090	9090	9090	0
62	20230728	190500	13605940	9090	9090	9090	9090	50
63	20230728	190400	13605940	9090	9090	9090	9090	0
64	20230728	190300	13605940	9090	9090	9090	9090	0
65	20230728	190200	13605940	9090	9090	9090	9090	0
66	20230728	190100	13605940	9090	9090	9090	9090	0
67	20230728	190000	13605940	9090	9090	9090	9090	0
68	20230728	185900	13605940	9090	9090	9090	9090	0
69	20230728	185800	13605940	9090	9090	9090	9090	0
70	20230728	185700	13605940	9090	9090	9090	9090	0
71	20230728	185600	13605940	9090	9090	9090	9090	0
72	20230728	185500	13605940	9090	9090	9090	9090	0
73	20230728	185400	13605940	9090	9090	9090	9090	0
74	20230728	185300	13605940	9090	9090	9090	9090	0
75	20230728	185200	13605940	9090	9090	9090	9090	0
76	20230728	185100	13605940	9090	9090	9090	9090	0
77	20230728	185000	13605940	9090	9090	9090	9090	0
78	20230728	184900	13605940	9090	9090	9090	9090	0
79	20230728	184800	13605940	9090	9090	9090	9090	0
80	20230728	184700	13605940	9090	9090	9090	9090	0
81	20230728	184600	13605940	9090	9090	9090	9090	0
82	20230728	184500	13605940	9090	9090	9090	9090	0
83	20230728	184400	13605940	9090	9090	9090	9090	0
84	20230728	184300	13605940	9090	9090	9090	9090	0
85	20230728	184200	13605940	9090	9090	9090	9090	0
86	20230728	184100	13605940	9090	9090	9090	9090	0
87	20230728	184000	13605940	9090	9090	9090	9090	0
88	20230728	183900	13605940	9090	9090	9090	9090	0
89	20230728	183800	13605940	9090	9090	9090	9090	0
90	20230728	183700	13605940	9090	9090	9090	9090	0
91	20230728	183600	13605940	9090	9090	9090	9090	0
92	20230728	183500	13605940	9090	9090	9090	9090	50
93	20230728	183400	13605940	9090	9090	9090	9090	0
94	20230728	183300	13605940	9090	9090	9090	9090	0
95	20230728	183200	13605940	9090	9090	9090	9090	0
96	20230728	183100	13605940	9090	9090	9090	9090	0
97	20230728	183000	13605940	9090	9090	9090	9090	0
98	20230728	182900	13605940	9090	9090	9090	9090	0
99	20230728	182800	13605940	9090	9090	9090	9090	0
100	20230728	182700	13605940	9090	9090	9090	9090	0
101	20230728	182600	13605940	9090	9090	9090	9090	0
102	20230728	182500	13605940	9090	9090	9090	9090	0
103	20230728	182400	13605940	9090	9090	9090	9090	0
104	20230728	182300	13605940	9090	9090	9090	9090	0
105	20230728	182200	13605940	9090	9090	9090	9090	0
106	20230728	182100	13605940	9090	9090	9090	9090	0
107	20230728	182000	13605940	9090	9090	9090	9090	0
108	20230728	181900	13605940	9090	9090	9090	9090	0
109	20230728	181800	13605940	9090	9090	9090	9090	0
110	20230728	181700	13605940	9090	9090	9090	9090	0
111	20230728	181600	13605940	9090	9090	9090	9090	0
112	20230728	181500	13605940	9090	9090	9090	9090	0
113	20230728	181400	13605940	9090	9090	9090	9090	0
114	20230728	181300	13605940	9090	9090	9090	9090	0
115	20230728	181200	13605940	9090	9090	9090	9090	0
116	20230728	181100	13605940	9090	9090	9090	9090	0
117	20230728	181000	13605940	9090	9090	9090	9090	0
118	20230728	180900	13605940	9090	9090	9090	9090	0
119	20230728	180800	13605940	9090	9090	9090	9090	0
120	20230728	180700	13605940	9090	9090	9090	9090	0
121	20230728	180600	13605940	9090	9090	9090	9090	0
122	20230728	180500	13605940	9090	9090	9090	9090	50
123	20230728	180400	13605940	9090	9090	9090	9090	0
124	20230728	180300	13605940	9090	9090	9090	9090	0
125	20230728	180200	13605940	9090	9090	9090	9090	0
126	20230728	180100	13605940	9090	9090	9090	9090	0
127	20230728	180000	13605940	9090	9090	9090	9090	0
128	20230728	175900	13605940	9090	9090	9090	9090	0
129	20230728	175800	13605940	9090	9090	9090	9090	0
130	20230728	175700	13605940	9090	9090	9090	9090	0
131	20230728	175600	13605940	9090	9090	9090	9090	0
132	20230728	175500	13605940	9090	9090	9090	9090	0
133	20230728	175400	13605940	9090	9090	9090	9090	0
134	20230728	175300	13605940	9090	9090	9090	9090	0
135	20230728	175200	13605940	9090	9090	9090	9090	0
136	20230728	175100	13605940	9090	9090	9090	9090	0
137	20230728	175000	13605940	9090	9090	9090	9090	0
138	20230728	174900	13605940	9090	9090	9090	9090	0
139	20230728	174800	13605940	9090	9090	9090	9090	0
140	20230728	174700	13605940	9090	9090	9090	9090	0
141	20230728	174600	13605940	9090	9090	9090	9090	0
142	20230728	174500	13605940	9090	9090	9090	9090	0
143	20230728	174400	13605940	9090	9090	9090	9090	0
144	20230728	174300	13605940	9090	9090	9090	9090	0
145	20230728	174200	13605940	9090	9090	9090	9090	0
146	20230728	174100	13605940	9090	9090	9090	9090	0
147	20230728	174000	13605940	9090	9090	9090	9090	0
148	20230728	173900	13605940	9090	9090	9090	9090	0
149	20230728	173800	13605940	9090	9090	9090	9090	0
150	20230728	173700	13605940	9090	9090	9090	9090	0
151	20230728	173600	13605940	9090	9090	9090	9090	0
152	20230728	173500	13605940	9090	9090	9090	9090	50
153	20230728	173400	13605940	9090	9090	9090	9090	0
154	20230728	173300	13605940	9090	9090	9090	9090	0
155	20230728	173200	13605940	9090	9090	9090	9090	0
156	20230728	173100	13605940	9090	9090	9090	9090	0
157	20230728	173000	13605940	9090	9090	9090	9090	0
158	20230728	172900	13605940	9090	9090	9090	9090	0
159	20230728	172800	13605940	9090	9090	9090	9090	0
160	20230728	172700	13605940	9090	9090	9090	9090	0
161	20230728	172600	13605940	9090	9090	9090	9090	0
162	20230728	172500	13605940	9090	9090	9090	9090	0
163	20230728	172400	13605940	9090	9090	9090	9090	0
164	20230728	172300	13605940	9090	9090	9090	9090	0
165	20230728	172200	13605940	9090	9090	9090	9090	0
166	20230728	172100	13605940	9090	9090	9090	9090	0
167	20230728	172000	13605940	9090	9090	9090	9090	0
168	20230728	171900	13605940	9090	9090	9090	9090	0
169	20230728	171800	13605940	9090	9090	9090	9090	0
170	20230728	171700	13605940	9090	9090	9090	9090	0
171	20230728	171600	13605940	9090	9090	9090	9090	0
172	20230728	171500	13605940	9090	9090	9090	9090	0
173	20230728	171400	13605940	9090	9090	9090	9090	0
174	20230728	171300	13605940	9090	9090	9090	9090	0
175	20230728	171200	13605940	9090	9090	9090	9090	0
176	20230728	171100	13605940	9090	9090	9090	9090	0
177	20230728	171000	13605940	9090	9090	9090	9090	0
178	20230728	170900	13605940	9090	9090	9090	9090	0
179	20230728	170800	13605940	9090	9090	9090	9090	0
180	20230728	170700	13605940	9090	9090	9090	9090	0
181	20230728	170600	13605940	9090	9090	9090	9090	0
182	20230728	170500	13605940	9090	9090	9090	9090	50
183	20230728	170400	13605940	9090	9090	9090	9090	0
184	20230728	170300	13605940	9090	9090	9090	9090	0
185	20230728	170200	13605940	9090	9090	9090	9090	0
186	20230728	170100	13605940	9090	9090	9090	9090	0
187	20230728	170000	13605940	9090	9090	9090	9090	0
188	20230728	165900	13605940	9090	9090	9090	9090	0
189	20230728	165800	13605940	9090	9090	9090	9090	0
190	20230728	165700	13605940	9090	9090	9090	9090	0
191	20230728	165600	13605940	9090	9090	9090	9090	0
192	20230728	165500	13605940	9090	9090	9090	9090	0
193	20230728	165400	13605940	9090	9090	9090	9090	0
194	20230728	165300	13605940	9090	9090	9090	9090	0
195	20230728	165200	13605940	9090	9090	9090	9090	0
196	20230728	165100	13605940	9090	9090	9090	9090	0
197	20230728	165000	13605940	9090	9090	9090	9090	0
198	20230728	164900	13605940	9090	9090	9090	9090	0
199	20230728	164800	13605940	9090	9090	9090	9090	0
200	20230728	164700	13605940	9090	9090	9090	9090	0
201	20230728	164600	13605940	9090	9090	9090	9090	0
202	20230728	164500	13605940	9090	9090	9090	9090	0
203	20230728	164400	13605940	9090	9090	9090	9090	0
204	20230728	164300	13605940	9090	9090	9090	9090	0
205	20230728	164200	13605940	9090	9090	9090	9090	0
206	20230728	164100	13605940	9090	9090	9090	9090	0
207	20230728	164000	13605940	9090	9090	9090	9090	0
208	20230728	163900	13605940	9090	9090	9090	9090	0
209	20230728	163800	13605940	9090	9090	9090	9090	0
210	20230728	163700	13605940	9090	9090	9090	9090	0
211	20230728	163600	13605940	9090	9090	9090	9090	0
212	20230728	163500	13605940	9090	9090	9090	9090	50
213	20230728	163400	13605940	9090	9090	9090	9090	0
214	20230728	163300	13605940	9090	9090	9090	9090	0
215	20230728	163200	13605940	9090	9090	9090	9090	0
216	20230728	163100	13605940	9090	9090	9090	9090	0
217	20230728	163000	13605940	9090	9090	9090	9090	0
218	20230728	162900	13605940	9090	9090	9090	9090	0
219	20230728	162800	13605940	9090	9090	9090	9090	0
220	20230728	162700	13605940	9090	9090	9090	9090	0
221	20230728	162600	13605940	9090	9090	9090	9090	0
222	20230728	162500	13605940	9090	9090	9090	9090	0
223	20230728	162400	13605940	9090	9090	9090	9090	0
224	20230728	162300	13605940	9090	9090	9090	9090	0
225	20230728	162200	13605940	9090	9090	9090	9090	0
226	20230728	162100	13605940	9090	9090	9090	9090	0
227	20230728	162000	13605940	9090	9090	9090	9090	0
228	20230728	161900	13605940	9090	9090	9090	9090	0
229	20230728	161800	13605940	9090	9090	9090	9090	0
230	20230728	161700	13605940	9090	9090	9090	9090	0
231	20230728	161600	13605940	9090	9090	9090	9090	0
232	20230728	161500	13605940	9090	9090	9090	9090	0
233	20230728	161400	13605940	9090	9090	9090	9090	0
234	20230728	161300	13605940	9090	9090	9090	9090	0
235	20230728	161200	13605940	9090	9090	9090	9090	0
236	20230728	161100	13605940	9090	9090	9090	9090	0
237	20230728	161000	13605940	9090	9090	9090	9090	0
238	20230728	160900	13605940	9090	9090	9090	9090	0
239	20230728	160800	13605940	9090	9090	9090	9090	0
240	20230728	160700	13605940	9090	9090	9090	9090	0
241	20230728	160600	13605940	9090	9090	9090	9090	0
242	20230728	160500	13605940	9090	9090	9090	9090	50
243	20230728	160400	13605940	9090	9090	9090	9090	0
244	20230728	160300	13605940	9090	9090	9090	9090	0
245	20230728	160200	13605940	9090	9090	9090	9090	0
246	20230728	160100	13605940	9090	9090	9090	9090	0
247	20230728	160000	13605940	9090	9090	9090	9090	0
248	20230728	155900	13605940	9090	9090	9090	9090	0
249	20230728	155800	13605940	9090	9090	9090	9090	0
250	20230728	155700	13605940	9090	9090	9090	9090	0
251	20230728	155600	13605940	9090	9090	9090	9090	0
252	20230728	155500	13605940	9090	9090	9090	9090	0
253	20230728	155400	13605940	9090	9090	9090	9090	0
254	20230728	155300	13605940	9090	9090	9090	9090	0
255	20230728	155200	13605940	9090	9090	9090	9090	0
256	20230728	155100	13605940	9090	9090	9090	9090	0
257	20230728	155000	13605940	9090	9090	9090	9090	0
258	20230728	154900	13605940	9090	9090	9090	9090	0
259	20230728	154800	13605940	9090	9090	9090	9090	0
260	20230728	154700	13605940	9090	9090	9090	9090	0
261	20230728	154600	13605940	9090	9090	9090	9090	0
262	20230728	154500	13605940	9090	9090	9090	9090	0
263	20230728	154400	13605940	9090	9090	9090	9090	0
264	20230728	154300	13605940	9090	9090	9090	9090	0
265	20230728	154200	13605940	9090	9090	9090	9090	0
266	20230728	154100	13605940	9090	9090	9090	9090	0
267	20230728	154000	13605940	9090	9090	9090	9090	0
268	20230728	153900	13605940	9090	9090	9090	9090	0
269	20230728	153800	13605940	9090	9090	9090	9090	0
270	20230728	153700	13605940	9090	9090	9090	9090	0
271	20230728	153600	13605940	9090	9090	9090	9090	0
272	20230728	153500	13605940	9090	9090	9090	9090	50
273	20230728	153400	13605940	9090	9090	9090	9090	0
274	20230728	153300	13605940	9090	9090	9090	9090	0
275	20230728	153200	13605940	9090	9090	9090	9090	0
276	20230728	153100	13605940	9090	9090	9090	9090	0
277	20230728	153000	13605940	9090	9090	9090	9090	50
278	20230728	152900	13151440	8900	8900	8900	8900	0
279	20230728	152800	13151440	8900	8900	8900	8900	0
280	20230728	152700	13151440	8900	8900	8900	8900	0
281	20230728	152600	13151440	8900	8900	8900	8900	0
282	20230728	152500	13151440	8900	8900	8900	8900	0
283	20230728	152400	13151440	8900	8900	8900	8900	0
284	20230728	152300	13151440	8900	8900	8900	8900	0
285	20230728	152200	13151440	8900	8900	8900	8900	0
286	20230728	152100	13151440	8900	8900	8900	8900	0
287	20230728	152000	13151440	8900	8900	8900	8900	0
288	20230728	151900	13151440	8900	8900	8900	8900	0
289	20230728	151800	13151440	8900	8900	8900	8900	0
290	20230728	151700	13151440	8900	8900	8900	8900	0
291	20230728	151600	13151440	8900	8900	8900	8900	0
292	20230728	151500	13151440	8900	8900	8900	8900	0
293	20230728	151400	13151440	8900	8900	8900	8900	0
294	20230728	151300	13151440	8900	8900	8900	8900	0
295	20230728	151200	13151440	8900	8900	8900	8900	0
296	20230728	151100	13151440	8900	8900	8900	8900	69
297	20230728	151000	12537340	9080	9080	9080	9080	0
298	20230728	150900	12537340	9080	9080	9080	9080	0
299	20230728	150800	12537340	9080	9080	9080	9080	0
300	20230728	150700	12537340	9080	9080	9080	9080	0
301	20230728	150600	12537340	9080	9080	9080	9080	0
302	20230728	150500	12537340	9080	9080	9080	9080	0
303	20230728	150400	12537340	9080	9080	9080	9080	0
304	20230728	150300	12537340	9080	9080	9080	9080	0
305	20230728	150200	12537340	9080	9080	9080	9080	0
306	20230728	150100	12537340	9080	9080	9080	9080	0
307	20230728	150000	12537340	9080	9080	9080	9080	0
308	20230728	145900	12537340	9080	9080	9080	9080	0
309	20230728	145800	12537340	9080	9080	9080	9080	0
310	20230728	145700	12537340	9080	9080	9080	9080	0
311	20230728	145600	12537340	9080	9080	9080	9080	0
312	20230728	145500	12537340	9080	9080	9080	9080	0
313	20230728	145400	12537340	9080	9080	9080	9080	0
314	20230728	145300	12537340	9080	9080	9080	9080	0
315	20230728	145200	12537340	9080	9080	9080	9080	0
316	20230728	145100	12537340	9080	9080	9080	9080	0
317	20230728	145000	12537340	9080	8910	9080	8900	221
318	20230728	144900	10569760	9090	9090	9090	9090	1
319	20230728	144800	10560670	8920	8930	8930	8920	355
320	20230728	144700	7393020	8950	8960	8960	8950	80
321	20230728	144600	6676620	9000	9000	9000	9000	0
322	20230728	144500	6676620	9000	9000	9000	9000	0
323	20230728	144400	6676620	9000	9000	9000	9000	0
324	20230728	144300	6676620	9000	9000	9000	9000	0
325	20230728	144200	6676620	9000	9000	9000	9000	46
326	20230728	144100	6262620	9100	9100	9100	9100	0
327	20230728	144000	6262620	9100	9100	9100	9100	10
328	20230728	143900	6171620	9120	9120	9120	9120	0
329	20230728	143800	6171620	9120	9120	9120	9120	0
330	20230728	143700	6171620	9120	9120	9120	9120	0
331	20230728	143600	6171620	9120	9120	9120	9120	0
332	20230728	143500	6171620	9120	9120	9120	9120	0
333	20230728	143400	6171620	9120	9120	9120	9120	0
334	20230728	143300	6171620	9120	9120	9120	9120	0
335	20230728	143200	6171620	9120	9120	9120	9120	0
336	20230728	143100	6171620	9120	9120	9120	9120	0
337	20230728	143000	6171620	9120	9120	9120	9120	0
338	20230728	142900	6171620	9120	9120	9120	9120	0
339	20230728	142800	6171620	9120	9120	9120	9120	0
340	20230728	142700	6171620	9120	9120	9120	9120	0
341	20230728	142600	6171620	9120	9120	9120	9120	0
342	20230728	142500	6171620	9120	9120	9120	9120	0
343	20230728	142400	6171620	9120	9120	9120	9120	0
344	20230728	142300	6171620	9120	9120	9120	9120	0
345	20230728	142200	6171620	9120	9120	9120	9120	0
346	20230728	142100	6171620	9120	9120	9120	9120	0
347	20230728	142000	6171620	9120	9120	9120	9120	0
348	20230728	141900	6171620	9120	9120	9120	9120	0
349	20230728	141800	6171620	9120	9120	9120	9120	0
350	20230728	141700	6171620	9120	9120	9120	9120	0
351	20230728	141600	6171620	9120	9120	9120	9120	0
352	20230728	141500	6171620	9120	9120	9120	9120	0
353	20230728	141400	6171620	9120	9120	9120	9120	0
354	20230728	141300	6171620	9120	9120	9120	9120	0
355	20230728	141200	6171620	9120	9120	9120	9120	0
356	20230728	141100	6171620	9120	9120	9120	9120	0
357	20230728	141000	6171620	9120	9120	9120	9120	0
358	20230728	140900	6171620	9120	9120	9120	9120	0
359	20230728	140800	6171620	9120	9120	9120	9120	0
360	20230728	140700	6171620	9120	9120	9120	9120	0
361	20230728	140600	6171620	9120	9120	9120	9120	0
362	20230728	140500	6171620	9120	9120	9120	9120	0
363	20230728	140400	6171620	9120	9120	9120	9120	0
364	20230728	140300	6171620	9120	9120	9120	9120	0
365	20230728	140200	6171620	9120	9120	9120	9120	0
366	20230728	140100	6171620	9120	9120	9120	9120	0
367	20230728	140000	6171620	9120	9120	9120	9120	0
368	20230728	135900	6171620	9120	9120	9120	9120	0
369	20230728	135800	6171620	9120	9120	9120	9120	0
370	20230728	135700	6171620	9120	9120	9120	9120	0
371	20230728	135600	6171620	9120	9120	9120	9120	0
372	20230728	135500	6171620	9120	9120	9120	9120	0
373	20230728	135400	6171620	9120	9120	9120	9120	0
374	20230728	135300	6171620	9120	9120	9120	9120	0
375	20230728	135200	6171620	9120	9120	9120	9120	0
376	20230728	135100	6171620	9120	9120	9120	9120	0
377	20230728	135000	6171620	9120	9120	9120	9120	0
378	20230728	134900	6171620	9120	9120	9120	9120	0
379	20230728	134800	6171620	9120	9120	9120	9120	0
380	20230728	134700	6171620	9120	9120	9120	9120	0
381	20230728	134600	6171620	9120	9120	9120	9120	0
382	20230728	134500	6171620	9120	9120	9120	9120	71
383	20230728	134400	5524100	9120	9120	9120	9120	0
384	20230728	134300	5524100	9120	9120	9120	9120	0
385	20230728	134200	5524100	9120	9120	9120	9120	0
386	20230728	134100	5524100	9120	9120	9120	9120	0
387	20230728	134000	5524100	9120	9120	9120	9120	0
388	20230728	133900	5524100	9120	9120	9120	9120	0
389	20230728	133800	5524100	9120	9120	9120	9120	0
390	20230728	133700	5524100	9120	9120	9120	9120	0
391	20230728	133600	5524100	9120	9120	9120	9120	0
392	20230728	133500	5524100	9120	9120	9120	9120	0
393	20230728	133400	5524100	9120	9120	9120	9120	0
394	20230728	133300	5524100	9120	9120	9120	9120	0
395	20230728	133200	5524100	9120	9120	9120	9120	0
396	20230728	133100	5524100	9120	9120	9120	9120	0
397	20230728	133000	5524100	9120	9120	9120	9120	0
398	20230728	132900	5524100	9120	9120	9120	9120	0
399	20230728	132800	5524100	9120	9120	9120	9120	0
400	20230728	132700	5524100	9120	9120	9120	9120	0
401	20230728	132600	5524100	9120	9120	9120	9120	0
402	20230728	132500	5524100	9120	9120	9120	9120	0
403	20230728	132400	5524100	9120	9120	9120	9120	0
404	20230728	132300	5524100	9120	9120	9120	9120	0
405	20230728	132200	5524100	9120	9120	9120	9120	0
406	20230728	132100	5524100	9120	9120	9120	9120	0
407	20230728	132000	5524100	9120	9120	9120	9120	0
408	20230728	131900	5524100	9120	9120	9120	9120	0
409	20230728	131800	5524100	9120	9120	9120	9120	0
410	20230728	131700	5524100	9120	9120	9120	9120	0
411	20230728	131600	5524100	9120	9120	9120	9120	1
412	20230728	131500	5514980	9000	9000	9000	9000	0
413	20230728	131400	5514980	9000	9000	9000	9000	0
414	20230728	131300	5514980	9000	9000	9000	9000	0
415	20230728	131200	5514980	9000	9000	9000	9000	0
416	20230728	131100	5514980	9000	9000	9000	9000	0
417	20230728	131000	5514980	9000	9000	9000	9000	0
418	20230728	130900	5514980	9000	9000	9000	9000	0
419	20230728	130800	5514980	9000	9000	9000	9000	0
420	20230728	130700	5514980	9000	9000	9000	9000	0
421	20230728	130600	5514980	9000	9000	9000	9000	14
422	20230728	130500	5388980	9000	9000	9000	9000	0
423	20230728	130400	5388980	9000	9000	9000	9000	0
424	20230728	130300	5388980	9000	9000	9000	9000	0
425	20230728	130200	5388980	9000	9000	9000	9000	0
426	20230728	130100	5388980	9000	9000	9000	9000	0
427	20230728	130000	5388980	9000	9000	9000	9000	0
428	20230728	125900	5388980	9000	9000	9000	9000	0
429	20230728	125800	5388980	9000	9000	9000	9000	0
430	20230728	125700	5388980	9000	9000	9000	9000	0
431	20230728	125600	5388980	9000	9000	9000	9000	0
432	20230728	125500	5388980	9000	9000	9000	9000	0
433	20230728	125400	5388980	9000	9000	9000	9000	0
434	20230728	125300	5388980	9000	9000	9000	9000	0
435	20230728	125200	5388980	9000	9000	9000	9000	0
436	20230728	125100	5388980	9000	9000	9000	9000	8
437	20230728	125000	5316980	9000	9000	9000	9000	2
438	20230728	124900	5298980	9120	9120	9120	9120	0
439	20230728	124800	5298980	9120	9120	9120	9120	0
440	20230728	124700	5298980	9120	9120	9120	9120	0
441	20230728	124600	5298980	9120	9120	9120	9120	0
442	20230728	124500	5298980	9120	9120	9120	9120	0
443	20230728	124400	5298980	9120	9120	9120	9120	0
444	20230728	124300	5298980	9120	9120	9120	9120	0
445	20230728	124200	5298980	9120	9120	9120	9120	0
446	20230728	124100	5298980	9120	9120	9120	9120	0
447	20230728	124000	5298980	9120	9120	9120	9120	0
448	20230728	123900	5298980	9120	9120	9120	9120	0
449	20230728	123800	5298980	9120	9120	9120	9120	0
450	20230728	123700	5298980	9120	9120	9120	9120	0
451	20230728	123600	5298980	9120	9120	9120	9120	0
452	20230728	123500	5298980	9120	9120	9120	9120	0
453	20230728	123400	5298980	9120	9120	9120	9120	0
454	20230728	123300	5298980	9120	9120	9120	9120	0
455	20230728	123200	5298980	9120	9120	9120	9120	0
456	20230728	123100	5298980	9120	9120	9120	9120	0
457	20230728	123000	5298980	9120	9120	9120	9120	0
458	20230728	122900	5298980	9120	9120	9120	9120	0
459	20230728	122800	5298980	9120	9120	9120	9120	0
460	20230728	122700	5298980	9120	9120	9120	9120	0
461	20230728	122600	5298980	9120	9120	9120	9120	0
462	20230728	122500	5298980	9120	9120	9120	9120	0
463	20230728	122400	5298980	9120	9120	9120	9120	0
464	20230728	122300	5298980	9120	9120	9120	9120	0
465	20230728	122200	5298980	9120	9120	9120	9120	0
466	20230728	122100	5298980	9120	9120	9120	9120	0
467	20230728	122000	5298980	9120	9120	9120	9120	0
468	20230728	121900	5298980	9120	9120	9120	9120	0
469	20230728	121800	5298980	9120	9120	9120	9120	0
470	20230728	121700	5298980	9120	9120	9120	9120	0
471	20230728	121600	5298980	9120	9120	9120	9120	0
472	20230728	121500	5298980	9120	9120	9120	9120	0
473	20230728	121400	5298980	9120	9120	9120	9120	0
474	20230728	121300	5298980	9120	9120	9120	9120	0
475	20230728	121200	5298980	9120	9120	9120	9120	0
476	20230728	121100	5298980	9120	9120	9120	9120	0
477	20230728	121000	5298980	9120	9120	9120	9120	0
478	20230728	120900	5298980	9120	9120	9120	9120	0
479	20230728	120800	5298980	9120	9120	9120	9120	0
480	20230728	120700	5298980	9120	9120	9120	9120	0
481	20230728	120600	5298980	9120	9120	9120	9120	0
482	20230728	120500	5298980	9120	9120	9120	9120	0
483	20230728	120400	5298980	9120	9120	9120	9120	0
484	20230728	120300	5298980	9120	9120	9120	9120	0
485	20230728	120200	5298980	9120	9120	9120	9120	0
486	20230728	120100	5298980	9120	9120	9120	9120	2
487	20230728	120000	5280740	9120	9120	9120	9120	0
488	20230728	115900	5280740	9120	9120	9120	9120	49
489	20230728	115800	4833860	9120	9120	9120	9120	0
490	20230728	115700	4833860	9120	9120	9120	9120	0
491	20230728	115600	4833860	9120	9120	9120	9120	0
492	20230728	115500	4833860	9120	9120	9120	9120	0
493	20230728	115400	4833860	9120	9120	9120	9120	0
494	20230728	115300	4833860	9120	9120	9120	9120	0
495	20230728	115200	4833860	9120	9120	9120	9120	0
496	20230728	115100	4833860	9120	9120	9120	9120	0
497	20230728	115000	4833860	9120	9120	9120	9120	0
498	20230728	114900	4833860	9120	9120	9120	9120	0
499	20230728	114800	4833860	9120	9120	9120	9120	0
500	20230728	114700	4833860	9120	9120	9120	9120	0
501	20230728	114600	4833860	9120	9120	9120	9120	0
502	20230728	114500	4833860	9120	9120	9120	9120	0
503	20230728	114400	4833860	9120	9120	9120	9120	5
504	20230728	114300	4788260	9000	9000	9000	9000	0
505	20230728	114200	4788260	9000	9000	9000	9000	0
506	20230728	114100	4788260	9000	9000	9000	9000	0
507	20230728	114000	4788260	9000	9000	9000	9000	70
508	20230728	113900	4158260	9000	9000	9000	9000	0
509	20230728	113800	4158260	9000	9000	9000	9000	50
510	20230728	113700	3708260	9000	9000	9000	9000	0
511	20230728	113600	3708260	9000	9000	9000	9000	0
512	20230728	113500	3708260	9000	9000	9000	9000	0
513	20230728	113400	3708260	9000	9000	9000	9000	0
514	20230728	113300	3708260	9000	9000	9000	9000	0
515	20230728	113200	3708260	9000	9000	9000	9000	0
516	20230728	113100	3708260	9000	9000	9000	9000	0
517	20230728	113000	3708260	9000	9000	9000	9000	0
518	20230728	112900	3708260	9000	9000	9000	9000	0
519	20230728	112800	3708260	9000	9000	9000	9000	0
520	20230728	112700	3708260	9000	9000	9000	9000	0
521	20230728	112600	3708260	9000	9000	9000	9000	0
522	20230728	112500	3708260	9000	9000	9000	9000	0
523	20230728	112400	3708260	9000	9000	9000	9000	0
524	20230728	112300	3708260	9000	9000	9000	9000	380
525	20230728	112200	288260	9000	9000	9000	9000	0
526	20230728	112100	288260	9000	9000	9000	9000	0
527	20230728	112000	288260	9000	9000	9000	9000	0
528	20230728	111900	288260	9000	9000	9000	9000	0
529	20230728	111800	288260	9000	9000	9000	9000	0
530	20230728	111700	288260	9000	9000	9000	9000	0
531	20230728	111600	288260	9000	9000	9000	9000	0
532	20230728	111500	288260	9000	9000	9000	9000	0
533	20230728	111400	288260	9000	9000	9000	9000	0
534	20230728	111300	288260	9000	9000	9000	9000	0
535	20230728	111200	288260	9000	9000	9000	9000	0
536	20230728	111100	288260	9000	9000	9000	9000	0
537	20230728	111000	288260	9000	9000	9000	9000	0
538	20230728	110900	288260	9000	9000	9000	9000	0
539	20230728	110800	288260	9000	9000	9000	9000	0
540	20230728	110700	288260	9000	9000	9000	9000	0
541	20230728	110600	288260	9000	9000	9000	9000	0
542	20230728	110500	288260	9000	9000	9000	9000	0
543	20230728	110400	288260	9000	9000	9000	9000	0
544	20230728	110300	288260	9000	9000	9000	9000	0
545	20230728	110200	288260	9000	9000	9000	9000	0
546	20230728	110100	288260	9000	9000	9000	9000	0
547	20230728	110000	288260	9000	9000	9000	9000	0
548	20230728	105900	288260	9000	9000	9000	9000	0
549	20230728	105800	288260	9000	9000	9000	9000	0
550	20230728	105700	288260	9000	9000	9000	9000	0
551	20230728	105600	288260	9000	9000	9000	9000	0
552	20230728	105500	288260	9000	9000	9000	9000	0
553	20230728	105400	288260	9000	9000	9000	9000	0
554	20230728	105300	288260	9000	9000	9000	9000	0
555	20230728	105200	288260	9000	9000	9000	9000	0
556	20230728	105100	288260	9000	9000	9000	9000	0
557	20230728	105000	288260	9000	9000	9000	9000	0
558	20230728	104900	288260	9000	9000	9000	9000	0
559	20230728	104800	288260	9000	9000	9000	9000	0
560	20230728	104700	288260	9000	9000	9000	9000	0
561	20230728	104600	288260	9000	9000	9000	9000	0
562	20230728	104500	288260	9000	9000	9000	9000	0
563	20230728	104400	288260	9000	9000	9000	9000	0
564	20230728	104300	288260	9000	9000	9000	9000	0
565	20230728	104200	288260	9000	9000	9000	9000	0
566	20230728	104100	288260	9000	9000	9000	9000	0
567	20230728	104000	288260	9000	9000	9000	9000	0
568	20230728	103900	288260	9000	9000	9000	9000	0
569	20230728	103800	288260	9000	9000	9000	9000	0
570	20230728	103700	288260	9000	9000	9000	9000	0
571	20230728	103600	288260	9000	9000	9000	9000	0
572	20230728	103500	288260	9000	9000	9000	9000	0
573	20230728	103400	288260	9000	9000	9000	9000	0
574	20230728	103300	288260	9000	9000	9000	9000	30
575	20230728	103200	18260	9130	9130	9130	9130	0
576	20230728	103100	18260	9130	9130	9130	9130	0
577	20230728	103000	18260	9130	9130	9130	9130	0
578	20230728	102900	18260	9130	9130	9130	9130	0
579	20230728	102800	18260	9130	9130	9130	9130	0
580	20230728	102700	18260	9130	9130	9130	9130	0
581	20230728	102600	18260	9130	9130	9130	9130	0
582	20230728	102500	18260	9130	9130	9130	9130	0
583	20230728	102400	18260	9130	9130	9130	9130	0
584	20230728	102300	18260	9130	9130	9130	9130	0
585	20230728	102200	18260	9130	9130	9130	9130	0
586	20230728	102100	18260	9130	9130	9130	9130	0
587	20230728	102000	18260	9130	9130	9130	9130	0
588	20230728	101900	18260	9130	9130	9130	9130	0
589	20230728	101800	18260	9130	9130	9130	9130	0
590	20230728	101700	18260	9130	9130	9130	9130	0
591	20230728	101600	18260	9130	9130	9130	9130	0
592	20230728	101500	18260	9130	9130	9130	9130	0
593	20230728	101400	18260	9130	9130	9130	9130	0
594	20230728	101300	18260	9130	9130	9130	9130	0
595	20230728	101200	18260	9130	9130	9130	9130	0
596	20230728	101100	18260	9130	9130	9130	9130	0
597	20230728	101000	18260	9130	9130	9130	9130	0
598	20230728	100900	18260	9130	9130	9130	9130	0
599	20230728	100800	18260	9130	9130	9130	9130	0
600	20230728	100700	18260	9130	9130	9130	9130	0
601	20230728	100600	18260	9130	9130	9130	9130	0
602	20230728	100500	18260	9130	9130	9130	9130	0
603	20230728	100400	18260	9130	9130	9130	9130	0
604	20230728	100300	18260	9130	9130	9130	9130	0
605	20230728	100200	18260	9130	9130	9130	9130	0
606	20230728	100100	18260	9130	9130	9130	9130	0
607	20230728	100000	18260	9130	9130	9130	9130	0
608	20230728	095900	18260	9130	9130	9130	9130	0
609	20230728	095800	18260	9130	9130	9130	9130	0
610	20230728	095700	18260	9130	9130	9130	9130	0
611	20230728	095600	18260	9130	9130	9130	9130	0
612	20230728	095500	18260	9130	9130	9130	9130	0
613	20230728	095400	18260	9130	9130	9130	9130	0
614	20230728	095300	18260	9130	9130	9130	9130	0
615	20230728	095200	18260	9130	9130	9130	9130	0
616	20230728	095100	18260	9130	9130	9130	9130	0
617	20230728	095000	18260	9130	9130	9130	9130	0
618	20230728	094900	18260	9130	9130	9130	9130	0
619	20230728	094800	18260	9130	9130	9130	9130	0
620	20230728	094700	18260	9130	9130	9130	9130	0
621	20230728	094600	18260	9130	9130	9130	9130	0
622	20230728	094500	18260	9130	9130	9130	9130	0
623	20230728	094400	18260	9130	9130	9130	9130	0
624	20230728	094300	18260	9130	9130	9130	9130	0
625	20230728	094200	18260	9130	9130	9130	9130	0
626	20230728	094100	18260	9130	9130	9130	9130	0
627	20230728	094000	18260	9130	9130	9130	9130	0
628	20230728	093900	18260	9130	9130	9130	9130	0
629	20230728	093800	18260	9130	9130	9130	9130	0
630	20230728	093700	18260	9130	9130	9130	9130	0
631	20230728	093600	18260	9130	9130	9130	9130	0
632	20230728	093500	18260	9130	9130	9130	9130	0
633	20230728	093400	18260	9130	9130	9130	9130	0
634	20230728	093300	18260	9130	9130	9130	9130	0
635	20230728	093200	18260	9130	9130	9130	9130	0
636	20230728	093100	18260	9130	9130	9130	9130	0
637	20230728	093000	18260	9130	9130	9130	9130	0
638	20230728	092900	18260	9130	9130	9130	9130	0
639	20230728	092800	18260	9130	9130	9130	9130	0
640	20230728	092700	18260	9130	9130	9130	9130	0
641	20230728	092600	18260	9130	9130	9130	9130	0
642	20230728	092500	18260	9130	9130	9130	9130	0
643	20230728	092400	18260	9130	9130	9130	9130	0
644	20230728	092300	18260	9130	9130	9130	9130	0
645	20230728	092200	18260	9130	9130	9130	9130	0
646	20230728	092100	18260	9130	9130	9130	9130	0
647	20230728	092000	18260	9130	9130	9130	9130	1
648	20230728	091900	9130	9130	9130	9130	9130	1
649	20230728	091800	0	9140	9140	9140	9140	0
650	20230728	091700	0	9140	9140	9140	9140	0
651	20230728	091600	0	9140	9140	9140	9140	0
652	20230728	091500	0	9140	9140	9140	9140	0
653	20230728	091400	0	9140	9140	9140	9140	0
654	20230728	091300	0	9140	9140	9140	9140	0
655	20230728	091200	0	9140	9140	9140	9140	0
656	20230728	091100	0	9140	9140	9140	9140	0
657	20230728	091000	0	9140	9140	9140	9140	0
658	20230728	090900	0	9140	9140	9140	9140	0
659	20230728	090800	0	9140	9140	9140	9140	0
660	20230728	090700	0	9140	9140	9140	9140	0
661	20230728	090600	0	9140	9140	9140	9140	0
662	20230728	090500	0	9140	9140	9140	9140	0
663	20230728	090400	0	9140	9140	9140	9140	0
664	20230728	090300	0	9140	9140	9140	9140	0
665	20230728	090200	0	9140	9140	9140	9140	0
666	20230728	090100	0	9140	9140	9140	9140	0
667	20230728	090000	0	9140	9140	9140	9140	0