KissMeData/225190/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	201700	40494240	9600	9600	9600	9600	24
3	20230728	201600	40494240	9600	9600	9600	9600	0
4	20230728	201500	40494240	9600	9600	9600	9600	0
5	20230728	201400	40494240	9600	9600	9600	9600	0
6	20230728	201300	40494240	9600	9600	9600	9600	0
7	20230728	201200	40494240	9600	9600	9600	9600	0
8	20230728	201100	40494240	9600	9600	9600	9600	0
9	20230728	201000	40494240	9600	9600	9600	9600	0
10	20230728	200900	40494240	9600	9600	9600	9600	0
11	20230728	200800	40494240	9600	9600	9600	9600	0
12	20230728	200700	40494240	9600	9600	9600	9600	0
13	20230728	200600	40494240	9600	9600	9600	9600	0
14	20230728	200500	40494240	9600	9600	9600	9600	0
15	20230728	200400	40494240	9600	9600	9600	9600	0
16	20230728	200300	40494240	9600	9600	9600	9600	0
17	20230728	200200	40494240	9600	9600	9600	9600	0
18	20230728	200100	40494240	9600	9600	9600	9600	0
19	20230728	200000	40494240	9600	9600	9600	9600	0
20	20230728	195900	40494240	9600	9600	9600	9600	0
21	20230728	195800	40494240	9600	9600	9600	9600	0
22	20230728	195700	40494240	9600	9600	9600	9600	0
23	20230728	195600	40494240	9600	9600	9600	9600	0
24	20230728	195500	40494240	9600	9600	9600	9600	0
25	20230728	195400	40494240	9600	9600	9600	9600	0
26	20230728	195300	40494240	9600	9600	9600	9600	0
27	20230728	195200	40494240	9600	9600	9600	9600	0
28	20230728	195100	40494240	9600	9600	9600	9600	0
29	20230728	195000	40494240	9600	9600	9600	9600	0
30	20230728	194900	40494240	9600	9600	9600	9600	0
31	20230728	194800	40494240	9600	9600	9600	9600	0
32	20230728	194700	40494240	9600	9600	9600	9600	24
33	20230728	194600	40494240	9600	9600	9600	9600	0
34	20230728	194500	40494240	9600	9600	9600	9600	0
35	20230728	194400	40494240	9600	9600	9600	9600	0
36	20230728	194300	40494240	9600	9600	9600	9600	0
37	20230728	194200	40494240	9600	9600	9600	9600	0
38	20230728	194100	40494240	9600	9600	9600	9600	0
39	20230728	194000	40494240	9600	9600	9600	9600	0
40	20230728	193900	40494240	9600	9600	9600	9600	0
41	20230728	193800	40494240	9600	9600	9600	9600	0
42	20230728	193700	40494240	9600	9600	9600	9600	0
43	20230728	193600	40494240	9600	9600	9600	9600	0
44	20230728	193500	40494240	9600	9600	9600	9600	0
45	20230728	193400	40494240	9600	9600	9600	9600	0
46	20230728	193300	40494240	9600	9600	9600	9600	0
47	20230728	193200	40494240	9600	9600	9600	9600	0
48	20230728	193100	40494240	9600	9600	9600	9600	0
49	20230728	193000	40494240	9600	9600	9600	9600	0
50	20230728	192900	40494240	9600	9600	9600	9600	0
51	20230728	192800	40494240	9600	9600	9600	9600	0
52	20230728	192700	40494240	9600	9600	9600	9600	0
53	20230728	192600	40494240	9600	9600	9600	9600	0
54	20230728	192500	40494240	9600	9600	9600	9600	0
55	20230728	192400	40494240	9600	9600	9600	9600	0
56	20230728	192300	40494240	9600	9600	9600	9600	0
57	20230728	192200	40494240	9600	9600	9600	9600	0
58	20230728	192100	40494240	9600	9600	9600	9600	0
59	20230728	192000	40494240	9600	9600	9600	9600	0
60	20230728	191900	40494240	9600	9600	9600	9600	0
61	20230728	191800	40494240	9600	9600	9600	9600	0
62	20230728	191700	40494240	9600	9600	9600	9600	24
63	20230728	191600	40494240	9600	9600	9600	9600	0
64	20230728	191500	40494240	9600	9600	9600	9600	0
65	20230728	191400	40494240	9600	9600	9600	9600	0
66	20230728	191300	40494240	9600	9600	9600	9600	0
67	20230728	191200	40494240	9600	9600	9600	9600	0
68	20230728	191100	40494240	9600	9600	9600	9600	0
69	20230728	191000	40494240	9600	9600	9600	9600	0
70	20230728	190900	40494240	9600	9600	9600	9600	0
71	20230728	190800	40494240	9600	9600	9600	9600	0
72	20230728	190700	40494240	9600	9600	9600	9600	0
73	20230728	190600	40494240	9600	9600	9600	9600	0
74	20230728	190500	40494240	9600	9600	9600	9600	0
75	20230728	190400	40494240	9600	9600	9600	9600	0
76	20230728	190300	40494240	9600	9600	9600	9600	0
77	20230728	190200	40494240	9600	9600	9600	9600	0
78	20230728	190100	40494240	9600	9600	9600	9600	0
79	20230728	190000	40494240	9600	9600	9600	9600	0
80	20230728	185900	40494240	9600	9600	9600	9600	0
81	20230728	185800	40494240	9600	9600	9600	9600	0
82	20230728	185700	40494240	9600	9600	9600	9600	0
83	20230728	185600	40494240	9600	9600	9600	9600	0
84	20230728	185500	40494240	9600	9600	9600	9600	0
85	20230728	185400	40494240	9600	9600	9600	9600	0
86	20230728	185300	40494240	9600	9600	9600	9600	0
87	20230728	185200	40494240	9600	9600	9600	9600	0
88	20230728	185100	40494240	9600	9600	9600	9600	0
89	20230728	185000	40494240	9600	9600	9600	9600	0
90	20230728	184900	40494240	9600	9600	9600	9600	0
91	20230728	184800	40494240	9600	9600	9600	9600	0
92	20230728	184700	40494240	9600	9600	9600	9600	24
93	20230728	184600	40494240	9600	9600	9600	9600	0
94	20230728	184500	40494240	9600	9600	9600	9600	0
95	20230728	184400	40494240	9600	9600	9600	9600	0
96	20230728	184300	40494240	9600	9600	9600	9600	0
97	20230728	184200	40494240	9600	9600	9600	9600	0
98	20230728	184100	40494240	9600	9600	9600	9600	0
99	20230728	184000	40494240	9600	9600	9600	9600	0
100	20230728	183900	40494240	9600	9600	9600	9600	0
101	20230728	183800	40494240	9600	9600	9600	9600	0
102	20230728	183700	40494240	9600	9600	9600	9600	0
103	20230728	183600	40494240	9600	9600	9600	9600	0
104	20230728	183500	40494240	9600	9600	9600	9600	0
105	20230728	183400	40494240	9600	9600	9600	9600	0
106	20230728	183300	40494240	9600	9600	9600	9600	0
107	20230728	183200	40494240	9600	9600	9600	9600	0
108	20230728	183100	40494240	9600	9600	9600	9600	0
109	20230728	183000	40494240	9600	9600	9600	9600	0
110	20230728	182900	40494240	9600	9600	9600	9600	0
111	20230728	182800	40494240	9600	9600	9600	9600	0
112	20230728	182700	40494240	9600	9600	9600	9600	0
113	20230728	182600	40494240	9600	9600	9600	9600	0
114	20230728	182500	40494240	9600	9600	9600	9600	0
115	20230728	182400	40494240	9600	9600	9600	9600	0
116	20230728	182300	40494240	9600	9600	9600	9600	0
117	20230728	182200	40494240	9600	9600	9600	9600	0
118	20230728	182100	40494240	9600	9600	9600	9600	0
119	20230728	182000	40494240	9600	9600	9600	9600	0
120	20230728	181900	40494240	9600	9600	9600	9600	0
121	20230728	181800	40494240	9600	9600	9600	9600	0
122	20230728	181700	40494240	9600	9600	9600	9600	24
123	20230728	181600	40494240	9600	9600	9600	9600	0
124	20230728	181500	40494240	9600	9600	9600	9600	0
125	20230728	181400	40494240	9600	9600	9600	9600	0
126	20230728	181300	40494240	9600	9600	9600	9600	0
127	20230728	181200	40494240	9600	9600	9600	9600	0
128	20230728	181100	40494240	9600	9600	9600	9600	0
129	20230728	181000	40494240	9600	9600	9600	9600	0
130	20230728	180900	40494240	9600	9600	9600	9600	0
131	20230728	180800	40494240	9600	9600	9600	9600	0
132	20230728	180700	40494240	9600	9600	9600	9600	0
133	20230728	180600	40494240	9600	9600	9600	9600	0
134	20230728	180500	40494240	9600	9600	9600	9600	0
135	20230728	180400	40494240	9600	9600	9600	9600	0
136	20230728	180300	40494240	9600	9600	9600	9600	0
137	20230728	180200	40494240	9600	9600	9600	9600	0
138	20230728	180100	40494240	9600	9600	9600	9600	0
139	20230728	180000	40494240	9600	9600	9600	9600	0
140	20230728	175900	40494240	9600	9600	9600	9600	0
141	20230728	175800	40494240	9600	9600	9600	9600	0
142	20230728	175700	40494240	9600	9600	9600	9600	0
143	20230728	175600	40494240	9600	9600	9600	9600	0
144	20230728	175500	40494240	9600	9600	9600	9600	0
145	20230728	175400	40494240	9600	9600	9600	9600	0
146	20230728	175300	40494240	9600	9600	9600	9600	0
147	20230728	175200	40494240	9600	9600	9600	9600	0
148	20230728	175100	40494240	9600	9600	9600	9600	0
149	20230728	175000	40494240	9600	9600	9600	9600	0
150	20230728	174900	40494240	9600	9600	9600	9600	0
151	20230728	174800	40494240	9600	9600	9600	9600	0
152	20230728	174700	40494240	9600	9600	9600	9600	24
153	20230728	174600	40494240	9600	9600	9600	9600	0
154	20230728	174500	40494240	9600	9600	9600	9600	0
155	20230728	174400	40494240	9600	9600	9600	9600	0
156	20230728	174300	40494240	9600	9600	9600	9600	0
157	20230728	174200	40494240	9600	9600	9600	9600	0
158	20230728	174100	40494240	9600	9600	9600	9600	0
159	20230728	174000	40494240	9600	9600	9600	9600	0
160	20230728	173900	40494240	9600	9600	9600	9600	0
161	20230728	173800	40494240	9600	9600	9600	9600	0
162	20230728	173700	40494240	9600	9600	9600	9600	0
163	20230728	173600	40494240	9600	9600	9600	9600	0
164	20230728	173500	40494240	9600	9600	9600	9600	0
165	20230728	173400	40494240	9600	9600	9600	9600	0
166	20230728	173300	40494240	9600	9600	9600	9600	0
167	20230728	173200	40494240	9600	9600	9600	9600	0
168	20230728	173100	40494240	9600	9600	9600	9600	0
169	20230728	173000	40494240	9600	9600	9600	9600	0
170	20230728	172900	40494240	9600	9600	9600	9600	0
171	20230728	172800	40494240	9600	9600	9600	9600	0
172	20230728	172700	40494240	9600	9600	9600	9600	0
173	20230728	172600	40494240	9600	9600	9600	9600	0
174	20230728	172500	40494240	9600	9600	9600	9600	0
175	20230728	172400	40494240	9600	9600	9600	9600	0
176	20230728	172300	40494240	9600	9600	9600	9600	0
177	20230728	172200	40494240	9600	9600	9600	9600	0
178	20230728	172100	40494240	9600	9600	9600	9600	0
179	20230728	172000	40494240	9600	9600	9600	9600	0
180	20230728	171900	40494240	9600	9600	9600	9600	0
181	20230728	171800	40494240	9600	9600	9600	9600	0
182	20230728	171700	40494240	9600	9600	9600	9600	24
183	20230728	171600	40494240	9600	9600	9600	9600	0
184	20230728	171500	40494240	9600	9600	9600	9600	0
185	20230728	171400	40494240	9600	9600	9600	9600	0
186	20230728	171300	40494240	9600	9600	9600	9600	0
187	20230728	171200	40494240	9600	9600	9600	9600	0
188	20230728	171100	40494240	9600	9600	9600	9600	0
189	20230728	171000	40494240	9600	9600	9600	9600	0
190	20230728	170900	40494240	9600	9600	9600	9600	0
191	20230728	170800	40494240	9600	9600	9600	9600	0
192	20230728	170700	40494240	9600	9600	9600	9600	0
193	20230728	170600	40494240	9600	9600	9600	9600	0
194	20230728	170500	40494240	9600	9600	9600	9600	0
195	20230728	170400	40494240	9600	9600	9600	9600	0
196	20230728	170300	40494240	9600	9600	9600	9600	0
197	20230728	170200	40494240	9600	9600	9600	9600	0
198	20230728	170100	40494240	9600	9600	9600	9600	0
199	20230728	170000	40494240	9600	9600	9600	9600	0
200	20230728	165900	40494240	9600	9600	9600	9600	0
201	20230728	165800	40494240	9600	9600	9600	9600	0
202	20230728	165700	40494240	9600	9600	9600	9600	0
203	20230728	165600	40494240	9600	9600	9600	9600	0
204	20230728	165500	40494240	9600	9600	9600	9600	0
205	20230728	165400	40494240	9600	9600	9600	9600	0
206	20230728	165300	40494240	9600	9600	9600	9600	0
207	20230728	165200	40494240	9600	9600	9600	9600	0
208	20230728	165100	40494240	9600	9600	9600	9600	0
209	20230728	165000	40494240	9600	9600	9600	9600	0
210	20230728	164900	40494240	9600	9600	9600	9600	0
211	20230728	164800	40494240	9600	9600	9600	9600	0
212	20230728	164700	40494240	9600	9600	9600	9600	24
213	20230728	164600	40494240	9600	9600	9600	9600	0
214	20230728	164500	40494240	9600	9600	9600	9600	0
215	20230728	164400	40494240	9600	9600	9600	9600	0
216	20230728	164300	40494240	9600	9600	9600	9600	0
217	20230728	164200	40494240	9600	9600	9600	9600	0
218	20230728	164100	40494240	9600	9600	9600	9600	0
219	20230728	164000	40494240	9600	9600	9600	9600	0
220	20230728	163900	40494240	9600	9600	9600	9600	0
221	20230728	163800	40494240	9600	9600	9600	9600	0
222	20230728	163700	40494240	9600	9600	9600	9600	0
223	20230728	163600	40494240	9600	9600	9600	9600	0
224	20230728	163500	40494240	9600	9600	9600	9600	0
225	20230728	163400	40494240	9600	9600	9600	9600	0
226	20230728	163300	40494240	9600	9600	9600	9600	0
227	20230728	163200	40494240	9600	9600	9600	9600	0
228	20230728	163100	40494240	9600	9600	9600	9600	0
229	20230728	163000	40494240	9600	9600	9600	9600	0
230	20230728	162900	40494240	9600	9600	9600	9600	0
231	20230728	162800	40494240	9600	9600	9600	9600	0
232	20230728	162700	40494240	9600	9600	9600	9600	0
233	20230728	162600	40494240	9600	9600	9600	9600	0
234	20230728	162500	40494240	9600	9600	9600	9600	0
235	20230728	162400	40494240	9600	9600	9600	9600	0
236	20230728	162300	40494240	9600	9600	9600	9600	0
237	20230728	162200	40494240	9600	9600	9600	9600	0
238	20230728	162100	40494240	9600	9600	9600	9600	0
239	20230728	162000	40494240	9600	9600	9600	9600	0
240	20230728	161900	40494240	9600	9600	9600	9600	0
241	20230728	161800	40494240	9600	9600	9600	9600	0
242	20230728	161700	40494240	9600	9600	9600	9600	24
243	20230728	161600	40494240	9600	9600	9600	9600	0
244	20230728	161500	40494240	9600	9600	9600	9600	0
245	20230728	161400	40494240	9600	9600	9600	9600	0
246	20230728	161300	40494240	9600	9600	9600	9600	0
247	20230728	161200	40494240	9600	9600	9600	9600	0
248	20230728	161100	40494240	9600	9600	9600	9600	0
249	20230728	161000	40494240	9600	9600	9600	9600	0
250	20230728	160900	40494240	9600	9600	9600	9600	0
251	20230728	160800	40494240	9600	9600	9600	9600	0
252	20230728	160700	40494240	9600	9600	9600	9600	0
253	20230728	160600	40494240	9600	9600	9600	9600	0
254	20230728	160500	40494240	9600	9600	9600	9600	0
255	20230728	160400	40494240	9600	9600	9600	9600	0
256	20230728	160300	40494240	9600	9600	9600	9600	0
257	20230728	160200	40494240	9600	9600	9600	9600	0
258	20230728	160100	40494240	9600	9600	9600	9600	0
259	20230728	160000	40494240	9600	9600	9600	9600	0
260	20230728	155900	40494240	9600	9600	9600	9600	0
261	20230728	155800	40494240	9600	9600	9600	9600	0
262	20230728	155700	40494240	9600	9600	9600	9600	0
263	20230728	155600	40494240	9600	9600	9600	9600	0
264	20230728	155500	40494240	9600	9600	9600	9600	0
265	20230728	155400	40494240	9600	9600	9600	9600	0
266	20230728	155300	40494240	9600	9600	9600	9600	0
267	20230728	155200	40494240	9600	9600	9600	9600	0
268	20230728	155100	40494240	9600	9600	9600	9600	0
269	20230728	155000	40494240	9600	9600	9600	9600	0
270	20230728	154900	40494240	9600	9600	9600	9600	0
271	20230728	154800	40494240	9600	9600	9600	9600	0
272	20230728	154700	40494240	9600	9600	9600	9600	24
273	20230728	154600	40494240	9600	9600	9600	9600	0
274	20230728	154500	40494240	9600	9600	9600	9600	0
275	20230728	154400	40494240	9600	9600	9600	9600	0
276	20230728	154300	40494240	9600	9600	9600	9600	0
277	20230728	154200	40494240	9600	9600	9600	9600	0
278	20230728	154100	40494240	9600	9600	9600	9600	0
279	20230728	154000	40494240	9600	9600	9600	9600	0
280	20230728	153900	40494240	9600	9600	9600	9600	0
281	20230728	153800	40494240	9600	9600	9600	9600	0
282	20230728	153700	40494240	9600	9600	9600	9600	0
283	20230728	153600	40494240	9600	9600	9600	9600	0
284	20230728	153500	40494240	9600	9600	9600	9600	0
285	20230728	153400	40494240	9600	9600	9600	9600	0
286	20230728	153300	40494240	9600	9600	9600	9600	0
287	20230728	153200	40494240	9600	9600	9600	9600	0
288	20230728	153100	40494240	9600	9600	9600	9600	0
289	20230728	153000	40494240	9600	9600	9600	9600	24
290	20230728	152900	40263840	9560	9560	9560	9560	0
291	20230728	152800	40263840	9560	9560	9560	9560	0
292	20230728	152700	40263840	9560	9560	9560	9560	0
293	20230728	152600	40263840	9560	9560	9560	9560	0
294	20230728	152500	40263840	9560	9560	9560	9560	0
295	20230728	152400	40263840	9560	9560	9560	9560	0
296	20230728	152300	40263840	9560	9560	9560	9560	0
297	20230728	152200	40263840	9560	9560	9560	9560	0
298	20230728	152100	40263840	9560	9560	9560	9560	0
299	20230728	152000	40263840	9560	9560	9560	9560	0
300	20230728	151900	40263840	9560	9560	9560	9560	2
301	20230728	151800	40244720	9560	9580	9580	9560	150
302	20230728	151700	38809030	9590	9590	9590	9590	3
303	20230728	151600	38780260	9580	9580	9580	9580	0
304	20230728	151500	38780260	9580	9580	9580	9580	0
305	20230728	151400	38780260	9580	9580	9580	9580	0
306	20230728	151300	38780260	9580	9580	9580	9580	0
307	20230728	151200	38780260	9580	9580	9580	9580	0
308	20230728	151100	38780260	9580	9580	9580	9580	0
309	20230728	151000	38780260	9580	9580	9580	9580	2
310	20230728	150900	38761100	9600	9600	9600	9600	0
311	20230728	150800	38761100	9600	9600	9600	9600	0
312	20230728	150700	38761100	9600	9600	9600	9600	0
313	20230728	150600	38761100	9600	9600	9600	9600	20
314	20230728	150500	38569100	9600	9600	9600	9600	0
315	20230728	150400	38569100	9600	9600	9600	9600	0
316	20230728	150300	38569100	9600	9600	9600	9600	0
317	20230728	150200	38569100	9600	9600	9600	9600	0
318	20230728	150100	38569100	9600	9600	9600	9600	0
319	20230728	150000	38569100	9600	9600	9600	9600	1
320	20230728	145900	38559500	9600	9600	9600	9600	0
321	20230728	145800	38559500	9600	9600	9600	9600	0
322	20230728	145700	38559500	9600	9600	9600	9600	0
323	20230728	145600	38559500	9600	9600	9600	9600	5
324	20230728	145500	38511500	9580	9580	9580	9580	0
325	20230728	145400	38511500	9580	9580	9580	9580	0
326	20230728	145300	38511500	9580	9580	9580	9580	0
327	20230728	145200	38511500	9580	9580	9580	9580	0
328	20230728	145100	38511500	9580	9580	9580	9580	0
329	20230728	145000	38511500	9580	9580	9580	9580	0
330	20230728	144900	38511500	9580	9580	9580	9580	0
331	20230728	144800	38511500	9580	9580	9580	9580	13
332	20230728	144700	38386960	9600	9600	9600	9600	0
333	20230728	144600	38386960	9600	9600	9600	9600	3
334	20230728	144500	38358160	9600	9600	9600	9600	3
335	20230728	144400	38329360	9600	9600	9600	9600	0
336	20230728	144300	38329360	9600	9600	9600	9600	0
337	20230728	144200	38329360	9600	9600	9600	9600	0
338	20230728	144100	38329360	9600	9600	9600	9600	3
339	20230728	144000	38300560	9600	9600	9600	9600	0
340	20230728	143900	38300560	9600	9600	9600	9600	0
341	20230728	143800	38300560	9600	9600	9600	9600	0
342	20230728	143700	38300560	9600	9600	9600	9600	0
343	20230728	143600	38300560	9600	9600	9600	9600	0
344	20230728	143500	38300560	9600	9600	9600	9600	0
345	20230728	143400	38300560	9600	9600	9600	9600	0
346	20230728	143300	38300560	9600	9600	9600	9600	0
347	20230728	143200	38300560	9600	9600	9600	9600	0
348	20230728	143100	38300560	9600	9600	9600	9600	0
349	20230728	143000	38300560	9600	9600	9600	9600	52
350	20230728	142900	37801360	9580	9580	9580	9580	3
351	20230728	142800	37772620	9580	9580	9580	9580	0
352	20230728	142700	37772620	9580	9580	9580	9580	0
353	20230728	142600	37772620	9580	9580	9580	9580	0
354	20230728	142500	37772620	9580	9580	9580	9580	0
355	20230728	142400	37772620	9580	9580	9580	9580	0
356	20230728	142300	37772620	9580	9580	9580	9580	0
357	20230728	142200	37772620	9580	9580	9580	9580	0
358	20230728	142100	37772620	9580	9580	9580	9580	0
359	20230728	142000	37772620	9580	9580	9580	9580	0
360	20230728	141900	37772620	9580	9580	9580	9580	67
361	20230728	141800	37130760	9580	9580	9580	9580	0
362	20230728	141700	37130760	9580	9580	9580	9580	0
363	20230728	141600	37130760	9580	9580	9580	9580	0
364	20230728	141500	37130760	9580	9580	9580	9580	0
365	20230728	141400	37130760	9580	9580	9580	9580	0
366	20230728	141300	37130760	9580	9580	9580	9580	0
367	20230728	141200	37130760	9580	9580	9580	9580	100
368	20230728	141100	36172760	9580	9590	9590	9580	100
369	20230728	141000	35214750	9590	9590	9590	9590	0
370	20230728	140900	35214750	9590	9590	9590	9590	0
371	20230728	140800	35214750	9590	9590	9590	9590	0
372	20230728	140700	35214750	9590	9590	9590	9590	0
373	20230728	140600	35214750	9590	9590	9590	9590	24
374	20230728	140500	34984590	9590	9580	9590	9580	36
375	20230728	140400	34639410	9590	9590	9590	9590	0
376	20230728	140300	34639410	9590	9590	9590	9590	0
377	20230728	140200	34639410	9590	9590	9590	9590	0
378	20230728	140100	34639410	9590	9590	9590	9590	0
379	20230728	140000	34639410	9590	9590	9590	9590	0
380	20230728	135900	34639410	9590	9590	9590	9590	0
381	20230728	135800	34639410	9590	9590	9590	9590	0
382	20230728	135700	34639410	9590	9590	9590	9590	0
383	20230728	135600	34639410	9590	9590	9590	9590	5
384	20230728	135500	34591460	9590	9580	9590	9580	3
385	20230728	135400	34562710	9590	9590	9590	9590	0
386	20230728	135300	34562710	9590	9590	9590	9590	49
387	20230728	135200	34092800	9590	9590	9590	9590	1
388	20230728	135100	34083210	9600	9600	9600	9600	0
389	20230728	135000	34083210	9600	9600	9600	9600	11
390	20230728	134900	33977610	9600	9600	9600	9600	0
391	20230728	134800	33977610	9600	9600	9600	9600	0
392	20230728	134700	33977610	9600	9600	9600	9600	0
393	20230728	134600	33977610	9600	9600	9600	9600	0
394	20230728	134500	33977610	9600	9600	9600	9600	0
395	20230728	134400	33977610	9600	9600	9600	9600	0
396	20230728	134300	33977610	9600	9600	9600	9600	0
397	20230728	134200	33977610	9600	9600	9600	9600	149
398	20230728	134100	32547210	9600	9600	9600	9600	0
399	20230728	134000	32547210	9600	9600	9600	9600	0
400	20230728	133900	32547210	9600	9600	9600	9600	0
401	20230728	133800	32547210	9600	9600	9600	9600	0
402	20230728	133700	32547210	9600	9600	9600	9600	6
403	20230728	133600	32489610	9600	9600	9600	9600	0
404	20230728	133500	32489610	9600	9600	9600	9600	0
405	20230728	133400	32489610	9600	9600	9600	9600	0
406	20230728	133300	32489610	9600	9600	9600	9600	0
407	20230728	133200	32489610	9600	9600	9600	9600	0
408	20230728	133100	32489610	9600	9600	9600	9600	0
409	20230728	133000	32489610	9600	9600	9600	9600	0
410	20230728	132900	32489610	9600	9600	9600	9600	0
411	20230728	132800	32489610	9600	9600	9600	9600	1
412	20230728	132700	32480010	9600	9600	9600	9600	0
413	20230728	132600	32480010	9600	9600	9600	9600	0
414	20230728	132500	32480010	9600	9600	9600	9600	0
415	20230728	132400	32480010	9600	9600	9600	9600	0
416	20230728	132300	32480010	9600	9600	9600	9600	0
417	20230728	132200	32480010	9600	9600	9600	9600	0
418	20230728	132100	32480010	9600	9600	9600	9600	0
419	20230728	132000	32480010	9600	9600	9600	9600	25
420	20230728	131900	32240010	9600	9600	9600	9600	0
421	20230728	131800	32240010	9600	9600	9600	9600	0
422	20230728	131700	32240010	9600	9600	9600	9600	0
423	20230728	131600	32240010	9600	9600	9600	9600	0
424	20230728	131500	32240010	9600	9600	9600	9600	0
425	20230728	131400	32240010	9600	9600	9600	9600	0
426	20230728	131300	32240010	9600	9600	9600	9600	20
427	20230728	131200	32048010	9620	9620	9620	9620	0
428	20230728	131100	32048010	9620	9620	9620	9620	0
429	20230728	131000	32048010	9620	9620	9620	9620	0
430	20230728	130900	32048010	9620	9620	9620	9620	0
431	20230728	130800	32048010	9620	9620	9620	9620	0
432	20230728	130700	32048010	9620	9620	9620	9620	0
433	20230728	130600	32048010	9620	9620	9620	9620	0
434	20230728	130500	32048010	9620	9620	9620	9620	0
435	20230728	130400	32048010	9620	9620	9620	9620	50
436	20230728	130300	31567010	9620	9620	9620	9620	0
437	20230728	130200	31567010	9620	9620	9620	9620	0
438	20230728	130100	31567010	9620	9620	9620	9620	0
439	20230728	130000	31567010	9620	9620	9620	9620	0
440	20230728	125900	31567010	9620	9620	9620	9620	19
441	20230728	125800	31384230	9620	9620	9620	9620	0
442	20230728	125700	31384230	9620	9620	9620	9620	0
443	20230728	125600	31384230	9620	9620	9620	9620	0
444	20230728	125500	31384230	9620	9620	9620	9620	3
445	20230728	125400	31355370	9620	9620	9620	9620	0
446	20230728	125300	31355370	9620	9620	9620	9620	0
447	20230728	125200	31355370	9620	9620	9620	9620	0
448	20230728	125100	31355370	9620	9620	9620	9620	17
449	20230728	125000	31191830	9620	9620	9620	9620	10
450	20230728	124900	31095630	9620	9620	9620	9620	1
451	20230728	124800	31086010	9620	9620	9620	9620	0
452	20230728	124700	31086010	9620	9620	9620	9620	1
453	20230728	124600	31076390	9620	9620	9620	9620	0
454	20230728	124500	31076390	9620	9620	9620	9620	2
455	20230728	124400	31057150	9600	9600	9600	9600	0
456	20230728	124300	31057150	9600	9600	9600	9600	0
457	20230728	124200	31057150	9600	9600	9600	9600	0
458	20230728	124100	31057150	9600	9600	9600	9600	0
459	20230728	124000	31057150	9600	9600	9600	9600	0
460	20230728	123900	31057150	9600	9600	9600	9600	0
461	20230728	123800	31057150	9600	9610	9610	9600	101
462	20230728	123700	30086740	9620	9620	9620	9620	0
463	20230728	123600	30086740	9620	9620	9620	9620	1
464	20230728	123500	30077120	9620	9620	9620	9620	0
465	20230728	123400	30077120	9620	9620	9620	9620	0
466	20230728	123300	30077120	9620	9620	9620	9620	0
467	20230728	123200	30077120	9620	9620	9620	9620	20
468	20230728	123100	29884720	9620	9620	9620	9620	0
469	20230728	123000	29884720	9620	9620	9620	9620	2
470	20230728	122900	29865480	9610	9610	9610	9610	0
471	20230728	122800	29865480	9610	9610	9610	9610	0
472	20230728	122700	29865480	9610	9610	9610	9610	0
473	20230728	122600	29865480	9610	9610	9610	9610	0
474	20230728	122500	29865480	9610	9610	9610	9610	0
475	20230728	122400	29865480	9610	9610	9610	9610	0
476	20230728	122300	29865480	9610	9610	9610	9610	0
477	20230728	122200	29865480	9610	9610	9610	9610	0
478	20230728	122100	29865480	9610	9610	9610	9610	90
479	20230728	122000	29000580	9610	9610	9610	9610	2
480	20230728	121900	28981360	9610	9610	9610	9610	0
481	20230728	121800	28981360	9610	9610	9610	9610	0
482	20230728	121700	28981360	9610	9610	9610	9610	0
483	20230728	121600	28981360	9610	9610	9610	9610	1
484	20230728	121500	28971750	9610	9610	9610	9610	0
485	20230728	121400	28971750	9610	9610	9610	9610	0
486	20230728	121300	28971750	9610	9610	9610	9610	0
487	20230728	121200	28971750	9610	9610	9610	9610	0
488	20230728	121100	28971750	9610	9610	9610	9610	0
489	20230728	121000	28971750	9610	9610	9610	9610	0
490	20230728	120900	28971750	9610	9610	9610	9610	0
491	20230728	120800	28971750	9610	9610	9610	9610	0
492	20230728	120700	28971750	9610	9610	9610	9610	0
493	20230728	120600	28971750	9610	9610	9610	9610	0
494	20230728	120500	28971750	9610	9610	9610	9610	35
495	20230728	120400	28635400	9610	9610	9610	9610	0
496	20230728	120300	28635400	9610	9610	9610	9610	0
497	20230728	120200	28635400	9610	9610	9610	9610	33
498	20230728	120100	28318270	9620	9620	9620	9620	0
499	20230728	120000	28318270	9620	9620	9620	9620	0
500	20230728	115900	28318270	9620	9620	9620	9620	0
501	20230728	115800	28318270	9620	9620	9620	9620	0
502	20230728	115700	28318270	9620	9620	9620	9620	0
503	20230728	115600	28318270	9620	9620	9620	9620	0
504	20230728	115500	28318270	9620	9620	9620	9620	0
505	20230728	115400	28318270	9620	9620	9620	9620	1
506	20230728	115300	28308650	9620	9620	9620	9620	7
507	20230728	115200	28241310	9620	9620	9620	9620	0
508	20230728	115100	28241310	9620	9620	9620	9620	0
509	20230728	115000	28241310	9620	9620	9620	9620	0
510	20230728	114900	28241310	9620	9620	9620	9620	0
511	20230728	114800	28241310	9620	9620	9620	9620	0
512	20230728	114700	28241310	9620	9620	9620	9620	0
513	20230728	114600	28241310	9620	9620	9620	9620	0
514	20230728	114500	28241310	9620	9620	9620	9620	0
515	20230728	114400	28241310	9620	9620	9620	9620	0
516	20230728	114300	28241310	9620	9620	9620	9620	0
517	20230728	114200	28241310	9620	9620	9620	9620	25
518	20230728	114100	28000810	9610	9610	9610	9610	0
519	20230728	114000	28000810	9610	9610	9610	9610	0
520	20230728	113900	28000810	9610	9610	9610	9610	0
521	20230728	113800	28000810	9610	9610	9610	9610	0
522	20230728	113700	28000810	9610	9610	9610	9610	3
523	20230728	113600	27971980	9610	9610	9610	9610	0
524	20230728	113500	27971980	9610	9610	9610	9610	0
525	20230728	113400	27971980	9610	9610	9610	9610	13
526	20230728	113300	27847050	9620	9620	9620	9620	1
527	20230728	113200	27837430	9610	9610	9610	9610	4
528	20230728	113100	27798990	9620	9620	9620	9620	0
529	20230728	113000	27798990	9620	9630	9630	9620	21
530	20230728	112900	27596870	9630	9630	9630	9630	70
531	20230728	112800	26922770	9630	9630	9630	9630	0
532	20230728	112700	26922770	9630	9630	9630	9630	0
533	20230728	112600	26922770	9630	9630	9630	9630	0
534	20230728	112500	26922770	9630	9630	9630	9630	0
535	20230728	112400	26922770	9630	9630	9630	9630	0
536	20230728	112300	26922770	9630	9630	9630	9630	2
537	20230728	112200	26903510	9630	9630	9630	9630	0
538	20230728	112100	26903510	9630	9630	9630	9630	0
539	20230728	112000	26903510	9630	9630	9630	9630	0
540	20230728	111900	26903510	9630	9630	9630	9630	0
541	20230728	111800	26903510	9630	9630	9630	9630	0
542	20230728	111700	26903510	9630	9630	9630	9630	0
543	20230728	111600	26903510	9630	9630	9630	9630	0
544	20230728	111500	26903510	9630	9630	9630	9630	0
545	20230728	111400	26903510	9630	9630	9630	9630	0
546	20230728	111300	26903510	9630	9630	9630	9630	63
547	20230728	111200	26296820	9630	9630	9630	9630	1
548	20230728	111100	26287190	9630	9630	9630	9630	12
549	20230728	111000	26171630	9620	9620	9620	9620	43
550	20230728	110900	25757970	9630	9630	9630	9630	3
551	20230728	110800	25729080	9630	9630	9630	9630	0
552	20230728	110700	25729080	9630	9630	9630	9630	0
553	20230728	110600	25729080	9630	9630	9630	9630	0
554	20230728	110500	25729080	9630	9630	9630	9630	0
555	20230728	110400	25729080	9630	9630	9630	9630	0
556	20230728	110300	25729080	9630	9630	9630	9630	2
557	20230728	110200	25709820	9630	9630	9630	9630	0
558	20230728	110100	25709820	9630	9630	9630	9630	0
559	20230728	110000	25709820	9630	9630	9630	9630	1
560	20230728	105900	25700190	9630	9630	9630	9630	10
561	20230728	105800	25603890	9620	9620	9620	9620	0
562	20230728	105700	25603890	9620	9620	9620	9620	0
563	20230728	105600	25603890	9620	9630	9630	9620	2
564	20230728	105500	25584640	9620	9620	9620	9620	0
565	20230728	105400	25584640	9620	9620	9620	9620	5
566	20230728	105300	25536540	9620	9620	9620	9620	0
567	20230728	105200	25536540	9620	9620	9620	9620	5
568	20230728	105100	25488440	9620	9620	9620	9620	32
569	20230728	105000	25180600	9620	9620	9620	9620	0
570	20230728	104900	25180600	9620	9620	9620	9620	0
571	20230728	104800	25180600	9620	9620	9620	9620	0
572	20230728	104700	25180600	9620	9620	9620	9620	10
573	20230728	104600	25084400	9620	9620	9620	9620	0
574	20230728	104500	25084400	9620	9620	9620	9620	0
575	20230728	104400	25084400	9620	9620	9620	9620	62
576	20230728	104300	24487960	9620	9620	9620	9620	0
577	20230728	104200	24487960	9620	9610	9620	9610	32
578	20230728	104100	24180330	9610	9610	9610	9610	35
579	20230728	104000	23843980	9610	9610	9610	9610	88
580	20230728	103900	22998300	9610	9610	9610	9610	0
581	20230728	103800	22998300	9610	9610	9610	9610	0
582	20230728	103700	22998300	9610	9610	9610	9610	0
583	20230728	103600	22998300	9610	9610	9610	9610	0
584	20230728	103500	22998300	9610	9610	9610	9610	0
585	20230728	103400	22998300	9610	9610	9610	9610	1
586	20230728	103300	22988690	9600	9600	9600	9600	0
587	20230728	103200	22988690	9600	9600	9600	9600	5
588	20230728	103100	22940690	9600	9610	9610	9600	27
589	20230728	103000	22681280	9610	9610	9610	9610	0
590	20230728	102900	22681280	9610	9610	9610	9610	0
591	20230728	102800	22681280	9610	9610	9610	9610	0
592	20230728	102700	22681280	9610	9610	9610	9610	0
593	20230728	102600	22681280	9610	9610	9610	9610	1
594	20230728	102500	22671670	9610	9610	9610	9610	3
595	20230728	102400	22642840	9610	9610	9610	9610	10
596	20230728	102300	22546740	9610	9610	9610	9610	10
597	20230728	102200	22450640	9610	9610	9610	9610	10
598	20230728	102100	22354540	9610	9610	9610	9610	0
599	20230728	102000	22354540	9610	9610	9610	9610	0
600	20230728	101900	22354540	9610	9610	9610	9610	0
601	20230728	101800	22354540	9610	9610	9610	9610	1
602	20230728	101700	22344930	9600	9600	9600	9600	10
603	20230728	101600	22248930	9600	9600	9600	9600	20
604	20230728	101500	22056930	9610	9610	9610	9610	10
605	20230728	101400	21960830	9610	9610	9610	9610	10
606	20230728	101300	21864730	9610	9610	9610	9610	0
607	20230728	101200	21864730	9610	9610	9610	9610	0
608	20230728	101100	21864730	9610	9610	9610	9610	0
609	20230728	101000	21864730	9610	9610	9610	9610	1
610	20230728	100900	21855120	9610	9610	9610	9610	0
611	20230728	100800	21855120	9610	9610	9610	9610	0
612	20230728	100700	21855120	9610	9610	9610	9610	0
613	20230728	100600	21855120	9610	9610	9610	9610	0
614	20230728	100500	21855120	9610	9610	9610	9610	0
615	20230728	100400	21855120	9610	9610	9610	9610	10
616	20230728	100300	21759020	9610	9610	9610	9610	0
617	20230728	100200	21759020	9610	9610	9610	9610	0
618	20230728	100100	21759020	9610	9610	9610	9610	0
619	20230728	100000	21759020	9610	9600	9610	9600	11
620	20230728	095900	21653400	9530	9530	9530	9530	0
621	20230728	095800	21653400	9530	9530	9530	9530	0
622	20230728	095700	21653400	9530	9530	9530	9530	0
623	20230728	095600	21653400	9530	9530	9530	9530	0
624	20230728	095500	21653400	9530	9530	9530	9530	280
625	20230728	095400	18985000	9510	9510	9510	9510	0
626	20230728	095300	18985000	9510	9510	9510	9510	0
627	20230728	095200	18985000	9510	9510	9510	9510	0
628	20230728	095100	18985000	9510	9510	9510	9510	0
629	20230728	095000	18985000	9510	9630	9630	9510	351
630	20230728	094900	15638900	9680	9680	9680	9680	0
631	20230728	094800	15638900	9680	9680	9680	9680	0
632	20230728	094700	15638900	9680	9680	9680	9680	0
633	20230728	094600	15638900	9680	9650	9680	9650	165
634	20230728	094500	14045800	9650	9630	9650	9630	334
635	20230728	094400	10824280	9620	9600	9620	9600	36
636	20230728	094300	10478120	9600	9600	9600	9600	0
637	20230728	094200	10478120	9600	9600	9600	9600	0
638	20230728	094100	10478120	9600	9600	9600	9600	0
639	20230728	094000	10478120	9600	9600	9600	9600	4
640	20230728	093900	10439720	9600	9600	9600	9600	0
641	20230728	093800	10439720	9600	9600	9600	9600	0
642	20230728	093700	10439720	9600	9600	9600	9600	6
643	20230728	093600	10382120	9600	9610	9610	9600	27
644	20230728	093500	10122700	9610	9620	9620	9540	268
645	20230728	093400	7561620	9620	9620	9620	9620	3
646	20230728	093300	7532760	9620	9620	9620	9620	3
647	20230728	093200	7503900	9620	9620	9620	9620	6
648	20230728	093100	7446180	9620	9620	9620	9620	4
649	20230728	093000	7407700	9630	9630	9630	9630	0
650	20230728	092900	7407700	9630	9630	9630	9630	0
651	20230728	092800	7407700	9630	9630	9630	9630	0
652	20230728	092700	7407700	9630	9630	9630	9630	0
653	20230728	092600	7407700	9630	9630	9630	9630	0
654	20230728	092500	7407700	9630	9630	9630	9630	10
655	20230728	092400	7311400	9630	9610	9630	9610	11
656	20230728	092300	7205510	9550	9550	9550	9550	2
657	20230728	092200	7186410	9550	9550	9550	9550	315
658	20230728	092100	4178160	9550	9550	9550	9550	0
659	20230728	092000	4178160	9550	9550	9550	9550	0
660	20230728	091900	4178160	9550	9550	9550	9550	303
661	20230728	091800	1284510	9510	9510	9510	9510	0
662	20230728	091700	1284510	9510	9510	9510	9510	0
663	20230728	091600	1284510	9510	9510	9510	9510	0
664	20230728	091500	1284510	9510	9510	9510	9510	0
665	20230728	091400	1284510	9510	9510	9510	9510	9
666	20230728	091300	1198920	9510	9520	9520	9510	10
667	20230728	091200	1103810	9510	9510	9510	9510	0
668	20230728	091100	1103810	9510	9510	9510	9510	0
669	20230728	091000	1103810	9510	9510	9510	9510	0
670	20230728	090900	1103810	9510	9510	9510	9510	30
671	20230728	090800	818510	9510	9510	9510	9510	0
672	20230728	090700	818510	9510	9510	9510	9510	0
673	20230728	090600	818510	9510	9520	9520	9510	20
674	20230728	090500	628230	9510	9520	9520	9510	36
675	20230728	090400	285840	9510	9510	9510	9510	0
676	20230728	090300	285840	9510	9510	9510	9510	0
677	20230728	090200	285840	9510	9510	9510	9510	1
678	20230728	090100	276330	9510	9530	9530	9510	2
679	20230728	090000	257290	9510	9530	9530	9510	27