KissMeData/318010/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	203800	55952970	8880	8880	8880	8880	95
3	20230728	203700	55952970	8880	8880	8880	8880	0
4	20230728	203600	55952970	8880	8880	8880	8880	0
5	20230728	203500	55952970	8880	8880	8880	8880	0
6	20230728	203400	55952970	8880	8880	8880	8880	0
7	20230728	203300	55952970	8880	8880	8880	8880	0
8	20230728	203200	55952970	8880	8880	8880	8880	0
9	20230728	203100	55952970	8880	8880	8880	8880	0
10	20230728	203000	55952970	8880	8880	8880	8880	0
11	20230728	202900	55952970	8880	8880	8880	8880	0
12	20230728	202800	55952970	8880	8880	8880	8880	0
13	20230728	202700	55952970	8880	8880	8880	8880	0
14	20230728	202600	55952970	8880	8880	8880	8880	0
15	20230728	202500	55952970	8880	8880	8880	8880	0
16	20230728	202400	55952970	8880	8880	8880	8880	0
17	20230728	202300	55952970	8880	8880	8880	8880	0
18	20230728	202200	55952970	8880	8880	8880	8880	0
19	20230728	202100	55952970	8880	8880	8880	8880	0
20	20230728	202000	55952970	8880	8880	8880	8880	0
21	20230728	201900	55952970	8880	8880	8880	8880	0
22	20230728	201800	55952970	8880	8880	8880	8880	0
23	20230728	201700	55952970	8880	8880	8880	8880	0
24	20230728	201600	55952970	8880	8880	8880	8880	0
25	20230728	201500	55952970	8880	8880	8880	8880	0
26	20230728	201400	55952970	8880	8880	8880	8880	0
27	20230728	201300	55952970	8880	8880	8880	8880	0
28	20230728	201200	55952970	8880	8880	8880	8880	0
29	20230728	201100	55952970	8880	8880	8880	8880	0
30	20230728	201000	55952970	8880	8880	8880	8880	0
31	20230728	200900	55952970	8880	8880	8880	8880	0
32	20230728	200800	55952970	8880	8880	8880	8880	95
33	20230728	200700	55952970	8880	8880	8880	8880	0
34	20230728	200600	55952970	8880	8880	8880	8880	0
35	20230728	200500	55952970	8880	8880	8880	8880	0
36	20230728	200400	55952970	8880	8880	8880	8880	0
37	20230728	200300	55952970	8880	8880	8880	8880	0
38	20230728	200200	55952970	8880	8880	8880	8880	0
39	20230728	200100	55952970	8880	8880	8880	8880	0
40	20230728	200000	55952970	8880	8880	8880	8880	0
41	20230728	195900	55952970	8880	8880	8880	8880	0
42	20230728	195800	55952970	8880	8880	8880	8880	0
43	20230728	195700	55952970	8880	8880	8880	8880	0
44	20230728	195600	55952970	8880	8880	8880	8880	0
45	20230728	195500	55952970	8880	8880	8880	8880	0
46	20230728	195400	55952970	8880	8880	8880	8880	0
47	20230728	195300	55952970	8880	8880	8880	8880	0
48	20230728	195200	55952970	8880	8880	8880	8880	0
49	20230728	195100	55952970	8880	8880	8880	8880	0
50	20230728	195000	55952970	8880	8880	8880	8880	0
51	20230728	194900	55952970	8880	8880	8880	8880	0
52	20230728	194800	55952970	8880	8880	8880	8880	0
53	20230728	194700	55952970	8880	8880	8880	8880	0
54	20230728	194600	55952970	8880	8880	8880	8880	0
55	20230728	194500	55952970	8880	8880	8880	8880	0
56	20230728	194400	55952970	8880	8880	8880	8880	0
57	20230728	194300	55952970	8880	8880	8880	8880	0
58	20230728	194200	55952970	8880	8880	8880	8880	0
59	20230728	194100	55952970	8880	8880	8880	8880	0
60	20230728	194000	55952970	8880	8880	8880	8880	0
61	20230728	193900	55952970	8880	8880	8880	8880	0
62	20230728	193800	55952970	8880	8880	8880	8880	95
63	20230728	193700	55952970	8880	8880	8880	8880	0
64	20230728	193600	55952970	8880	8880	8880	8880	0
65	20230728	193500	55952970	8880	8880	8880	8880	0
66	20230728	193400	55952970	8880	8880	8880	8880	0
67	20230728	193300	55952970	8880	8880	8880	8880	0
68	20230728	193200	55952970	8880	8880	8880	8880	0
69	20230728	193100	55952970	8880	8880	8880	8880	0
70	20230728	193000	55952970	8880	8880	8880	8880	0
71	20230728	192900	55952970	8880	8880	8880	8880	0
72	20230728	192800	55952970	8880	8880	8880	8880	0
73	20230728	192700	55952970	8880	8880	8880	8880	0
74	20230728	192600	55952970	8880	8880	8880	8880	0
75	20230728	192500	55952970	8880	8880	8880	8880	0
76	20230728	192400	55952970	8880	8880	8880	8880	0
77	20230728	192300	55952970	8880	8880	8880	8880	0
78	20230728	192200	55952970	8880	8880	8880	8880	0
79	20230728	192100	55952970	8880	8880	8880	8880	0
80	20230728	192000	55952970	8880	8880	8880	8880	0
81	20230728	191900	55952970	8880	8880	8880	8880	0
82	20230728	191800	55952970	8880	8880	8880	8880	0
83	20230728	191700	55952970	8880	8880	8880	8880	0
84	20230728	191600	55952970	8880	8880	8880	8880	0
85	20230728	191500	55952970	8880	8880	8880	8880	0
86	20230728	191400	55952970	8880	8880	8880	8880	0
87	20230728	191300	55952970	8880	8880	8880	8880	0
88	20230728	191200	55952970	8880	8880	8880	8880	0
89	20230728	191100	55952970	8880	8880	8880	8880	0
90	20230728	191000	55952970	8880	8880	8880	8880	0
91	20230728	190900	55952970	8880	8880	8880	8880	0
92	20230728	190800	55952970	8880	8880	8880	8880	95
93	20230728	190700	55952970	8880	8880	8880	8880	0
94	20230728	190600	55952970	8880	8880	8880	8880	0
95	20230728	190500	55952970	8880	8880	8880	8880	0
96	20230728	190400	55952970	8880	8880	8880	8880	0
97	20230728	190300	55952970	8880	8880	8880	8880	0
98	20230728	190200	55952970	8880	8880	8880	8880	0
99	20230728	190100	55952970	8880	8880	8880	8880	0
100	20230728	190000	55952970	8880	8880	8880	8880	0
101	20230728	185900	55952970	8880	8880	8880	8880	0
102	20230728	185800	55952970	8880	8880	8880	8880	0
103	20230728	185700	55952970	8880	8880	8880	8880	0
104	20230728	185600	55952970	8880	8880	8880	8880	0
105	20230728	185500	55952970	8880	8880	8880	8880	0
106	20230728	185400	55952970	8880	8880	8880	8880	0
107	20230728	185300	55952970	8880	8880	8880	8880	0
108	20230728	185200	55952970	8880	8880	8880	8880	0
109	20230728	185100	55952970	8880	8880	8880	8880	0
110	20230728	185000	55952970	8880	8880	8880	8880	0
111	20230728	184900	55952970	8880	8880	8880	8880	0
112	20230728	184800	55952970	8880	8880	8880	8880	0
113	20230728	184700	55952970	8880	8880	8880	8880	0
114	20230728	184600	55952970	8880	8880	8880	8880	0
115	20230728	184500	55952970	8880	8880	8880	8880	0
116	20230728	184400	55952970	8880	8880	8880	8880	0
117	20230728	184300	55952970	8880	8880	8880	8880	0
118	20230728	184200	55952970	8880	8880	8880	8880	0
119	20230728	184100	55952970	8880	8880	8880	8880	0
120	20230728	184000	55952970	8880	8880	8880	8880	0
121	20230728	183900	55952970	8880	8880	8880	8880	0
122	20230728	183800	55952970	8880	8880	8880	8880	95
123	20230728	183700	55952970	8880	8880	8880	8880	0
124	20230728	183600	55952970	8880	8880	8880	8880	0
125	20230728	183500	55952970	8880	8880	8880	8880	0
126	20230728	183400	55952970	8880	8880	8880	8880	0
127	20230728	183300	55952970	8880	8880	8880	8880	0
128	20230728	183200	55952970	8880	8880	8880	8880	0
129	20230728	183100	55952970	8880	8880	8880	8880	0
130	20230728	183000	55952970	8880	8880	8880	8880	0
131	20230728	182900	55952970	8880	8880	8880	8880	0
132	20230728	182800	55952970	8880	8880	8880	8880	0
133	20230728	182700	55952970	8880	8880	8880	8880	0
134	20230728	182600	55952970	8880	8880	8880	8880	0
135	20230728	182500	55952970	8880	8880	8880	8880	0
136	20230728	182400	55952970	8880	8880	8880	8880	0
137	20230728	182300	55952970	8880	8880	8880	8880	0
138	20230728	182200	55952970	8880	8880	8880	8880	0
139	20230728	182100	55952970	8880	8880	8880	8880	0
140	20230728	182000	55952970	8880	8880	8880	8880	0
141	20230728	181900	55952970	8880	8880	8880	8880	0
142	20230728	181800	55952970	8880	8880	8880	8880	0
143	20230728	181700	55952970	8880	8880	8880	8880	0
144	20230728	181600	55952970	8880	8880	8880	8880	0
145	20230728	181500	55952970	8880	8880	8880	8880	0
146	20230728	181400	55952970	8880	8880	8880	8880	0
147	20230728	181300	55952970	8880	8880	8880	8880	0
148	20230728	181200	55952970	8880	8880	8880	8880	0
149	20230728	181100	55952970	8880	8880	8880	8880	0
150	20230728	181000	55952970	8880	8880	8880	8880	0
151	20230728	180900	55952970	8880	8880	8880	8880	0
152	20230728	180800	55952970	8880	8880	8880	8880	95
153	20230728	180700	55952970	8880	8880	8880	8880	0
154	20230728	180600	55952970	8880	8880	8880	8880	0
155	20230728	180500	55952970	8880	8880	8880	8880	0
156	20230728	180400	55952970	8880	8880	8880	8880	0
157	20230728	180300	55952970	8880	8880	8880	8880	0
158	20230728	180200	55952970	8880	8880	8880	8880	0
159	20230728	180100	55952970	8880	8880	8880	8880	0
160	20230728	180000	55952970	8880	8880	8880	8880	0
161	20230728	175900	55952970	8880	8880	8880	8880	0
162	20230728	175800	55952970	8880	8880	8880	8880	0
163	20230728	175700	55952970	8880	8880	8880	8880	0
164	20230728	175600	55952970	8880	8880	8880	8880	0
165	20230728	175500	55952970	8880	8880	8880	8880	0
166	20230728	175400	55952970	8880	8880	8880	8880	0
167	20230728	175300	55952970	8880	8880	8880	8880	0
168	20230728	175200	55952970	8880	8880	8880	8880	0
169	20230728	175100	55952970	8880	8880	8880	8880	0
170	20230728	175000	55952970	8880	8880	8880	8880	0
171	20230728	174900	55952970	8880	8880	8880	8880	0
172	20230728	174800	55952970	8880	8880	8880	8880	0
173	20230728	174700	55952970	8880	8880	8880	8880	0
174	20230728	174600	55952970	8880	8880	8880	8880	0
175	20230728	174500	55952970	8880	8880	8880	8880	0
176	20230728	174400	55952970	8880	8880	8880	8880	0
177	20230728	174300	55952970	8880	8880	8880	8880	0
178	20230728	174200	55952970	8880	8880	8880	8880	0
179	20230728	174100	55952970	8880	8880	8880	8880	0
180	20230728	174000	55952970	8880	8880	8880	8880	0
181	20230728	173900	55952970	8880	8880	8880	8880	0
182	20230728	173800	55952970	8880	8880	8880	8880	95
183	20230728	173700	55952970	8880	8880	8880	8880	0
184	20230728	173600	55952970	8880	8880	8880	8880	0
185	20230728	173500	55952970	8880	8880	8880	8880	0
186	20230728	173400	55952970	8880	8880	8880	8880	0
187	20230728	173300	55952970	8880	8880	8880	8880	0
188	20230728	173200	55952970	8880	8880	8880	8880	0
189	20230728	173100	55952970	8880	8880	8880	8880	0
190	20230728	173000	55952970	8880	8880	8880	8880	0
191	20230728	172900	55952970	8880	8880	8880	8880	0
192	20230728	172800	55952970	8880	8880	8880	8880	0
193	20230728	172700	55952970	8880	8880	8880	8880	0
194	20230728	172600	55952970	8880	8880	8880	8880	0
195	20230728	172500	55952970	8880	8880	8880	8880	0
196	20230728	172400	55952970	8880	8880	8880	8880	0
197	20230728	172300	55952970	8880	8880	8880	8880	0
198	20230728	172200	55952970	8880	8880	8880	8880	0
199	20230728	172100	55952970	8880	8880	8880	8880	0
200	20230728	172000	55952970	8880	8880	8880	8880	0
201	20230728	171900	55952970	8880	8880	8880	8880	0
202	20230728	171800	55952970	8880	8880	8880	8880	0
203	20230728	171700	55952970	8880	8880	8880	8880	0
204	20230728	171600	55952970	8880	8880	8880	8880	0
205	20230728	171500	55952970	8880	8880	8880	8880	0
206	20230728	171400	55952970	8880	8880	8880	8880	0
207	20230728	171300	55952970	8880	8880	8880	8880	0
208	20230728	171200	55952970	8880	8880	8880	8880	0
209	20230728	171100	55952970	8880	8880	8880	8880	0
210	20230728	171000	55952970	8880	8880	8880	8880	0
211	20230728	170900	55952970	8880	8880	8880	8880	0
212	20230728	170800	55952970	8880	8880	8880	8880	95
213	20230728	170700	55952970	8880	8880	8880	8880	0
214	20230728	170600	55952970	8880	8880	8880	8880	0
215	20230728	170500	55952970	8880	8880	8880	8880	0
216	20230728	170400	55952970	8880	8880	8880	8880	0
217	20230728	170300	55952970	8880	8880	8880	8880	0
218	20230728	170200	55952970	8880	8880	8880	8880	0
219	20230728	170100	55952970	8880	8880	8880	8880	0
220	20230728	170000	55952970	8880	8880	8880	8880	0
221	20230728	165900	55952970	8880	8880	8880	8880	0
222	20230728	165800	55952970	8880	8880	8880	8880	0
223	20230728	165700	55952970	8880	8880	8880	8880	0
224	20230728	165600	55952970	8880	8880	8880	8880	0
225	20230728	165500	55952970	8880	8880	8880	8880	0
226	20230728	165400	55952970	8880	8880	8880	8880	0
227	20230728	165300	55952970	8880	8880	8880	8880	0
228	20230728	165200	55952970	8880	8880	8880	8880	0
229	20230728	165100	55952970	8880	8880	8880	8880	0
230	20230728	165000	55952970	8880	8880	8880	8880	0
231	20230728	164900	55952970	8880	8880	8880	8880	0
232	20230728	164800	55952970	8880	8880	8880	8880	0
233	20230728	164700	55952970	8880	8880	8880	8880	0
234	20230728	164600	55952970	8880	8880	8880	8880	0
235	20230728	164500	55952970	8880	8880	8880	8880	0
236	20230728	164400	55952970	8880	8880	8880	8880	0
237	20230728	164300	55952970	8880	8880	8880	8880	0
238	20230728	164200	55952970	8880	8880	8880	8880	0
239	20230728	164100	55952970	8880	8880	8880	8880	0
240	20230728	164000	55952970	8880	8880	8880	8880	0
241	20230728	163900	55952970	8880	8880	8880	8880	0
242	20230728	163800	55952970	8880	8880	8880	8880	95
243	20230728	163700	55952970	8880	8880	8880	8880	0
244	20230728	163600	55952970	8880	8880	8880	8880	0
245	20230728	163500	55952970	8880	8880	8880	8880	0
246	20230728	163400	55952970	8880	8880	8880	8880	0
247	20230728	163300	55952970	8880	8880	8880	8880	0
248	20230728	163200	55952970	8880	8880	8880	8880	0
249	20230728	163100	55952970	8880	8880	8880	8880	0
250	20230728	163000	55952970	8880	8880	8880	8880	0
251	20230728	162900	55952970	8880	8880	8880	8880	0
252	20230728	162800	55952970	8880	8880	8880	8880	0
253	20230728	162700	55952970	8880	8880	8880	8880	0
254	20230728	162600	55952970	8880	8880	8880	8880	0
255	20230728	162500	55952970	8880	8880	8880	8880	0
256	20230728	162400	55952970	8880	8880	8880	8880	0
257	20230728	162300	55952970	8880	8880	8880	8880	0
258	20230728	162200	55952970	8880	8880	8880	8880	0
259	20230728	162100	55952970	8880	8880	8880	8880	0
260	20230728	162000	55952970	8880	8880	8880	8880	0
261	20230728	161900	55952970	8880	8880	8880	8880	0
262	20230728	161800	55952970	8880	8880	8880	8880	0
263	20230728	161700	55952970	8880	8880	8880	8880	0
264	20230728	161600	55952970	8880	8880	8880	8880	0
265	20230728	161500	55952970	8880	8880	8880	8880	0
266	20230728	161400	55952970	8880	8880	8880	8880	0
267	20230728	161300	55952970	8880	8880	8880	8880	0
268	20230728	161200	55952970	8880	8880	8880	8880	0
269	20230728	161100	55952970	8880	8880	8880	8880	0
270	20230728	161000	55952970	8880	8880	8880	8880	0
271	20230728	160900	55952970	8880	8880	8880	8880	0
272	20230728	160800	55952970	8880	8880	8880	8880	95
273	20230728	160700	55952970	8880	8880	8880	8880	0
274	20230728	160600	55952970	8880	8880	8880	8880	0
275	20230728	160500	55952970	8880	8880	8880	8880	0
276	20230728	160400	55952970	8880	8880	8880	8880	0
277	20230728	160300	55952970	8880	8880	8880	8880	0
278	20230728	160200	55952970	8880	8880	8880	8880	0
279	20230728	160100	55952970	8880	8880	8880	8880	0
280	20230728	160000	55952970	8880	8880	8880	8880	0
281	20230728	155900	55952970	8880	8880	8880	8880	0
282	20230728	155800	55952970	8880	8880	8880	8880	0
283	20230728	155700	55952970	8880	8880	8880	8880	0
284	20230728	155600	55952970	8880	8880	8880	8880	0
285	20230728	155500	55952970	8880	8880	8880	8880	0
286	20230728	155400	55952970	8880	8880	8880	8880	0
287	20230728	155300	55952970	8880	8880	8880	8880	0
288	20230728	155200	55952970	8880	8880	8880	8880	0
289	20230728	155100	55952970	8880	8880	8880	8880	0
290	20230728	155000	55952970	8880	8880	8880	8880	0
291	20230728	154900	55952970	8880	8880	8880	8880	0
292	20230728	154800	55952970	8880	8880	8880	8880	0
293	20230728	154700	55952970	8880	8880	8880	8880	0
294	20230728	154600	55952970	8880	8880	8880	8880	0
295	20230728	154500	55952970	8880	8880	8880	8880	0
296	20230728	154400	55952970	8880	8880	8880	8880	0
297	20230728	154300	55952970	8880	8880	8880	8880	0
298	20230728	154200	55952970	8880	8880	8880	8880	0
299	20230728	154100	55952970	8880	8880	8880	8880	0
300	20230728	154000	55952970	8880	8880	8880	8880	0
301	20230728	153900	55952970	8880	8880	8880	8880	0
302	20230728	153800	55952970	8880	8880	8880	8880	95
303	20230728	153700	55952970	8880	8880	8880	8880	0
304	20230728	153600	55952970	8880	8880	8880	8880	0
305	20230728	153500	55952970	8880	8880	8880	8880	0
306	20230728	153400	55952970	8880	8880	8880	8880	0
307	20230728	153300	55952970	8880	8880	8880	8880	0
308	20230728	153200	55952970	8880	8880	8880	8880	0
309	20230728	153100	55952970	8880	8880	8880	8880	0
310	20230728	153000	55952970	8880	8880	8880	8880	95
311	20230728	152900	55109370	8870	8870	8870	8870	0
312	20230728	152800	55109370	8870	8870	8870	8870	0
313	20230728	152700	55109370	8870	8870	8870	8870	0
314	20230728	152600	55109370	8870	8870	8870	8870	0
315	20230728	152500	55109370	8870	8870	8870	8870	0
316	20230728	152400	55109370	8870	8870	8870	8870	0
317	20230728	152300	55109370	8870	8870	8870	8870	0
318	20230728	152200	55109370	8870	8870	8870	8870	0
319	20230728	152100	55109370	8870	8870	8870	8870	0
320	20230728	152000	55109370	8870	8870	8870	8870	0
321	20230728	151900	55109370	8870	8870	8870	8870	0
322	20230728	151800	55109370	8870	8870	8870	8870	100
323	20230728	151700	54222370	8870	8870	8870	8870	0
324	20230728	151600	54222370	8870	8840	8870	8840	105
325	20230728	151500	53294110	8840	8840	8840	8840	20
326	20230728	151400	53117310	8840	8840	8840	8840	11
327	20230728	151300	53020070	8840	8840	8840	8840	0
328	20230728	151200	53020070	8840	8840	8840	8840	0
329	20230728	151100	53020070	8840	8840	8840	8840	200
330	20230728	151000	51252070	8840	8840	8840	8840	0
331	20230728	150900	51252070	8840	8840	8840	8840	0
332	20230728	150800	51252070	8840	8840	8840	8840	345
333	20230728	150700	48202270	8840	8840	8840	8840	0
334	20230728	150600	48202270	8840	8840	8840	8840	0
335	20230728	150500	48202270	8840	8840	8840	8840	0
336	20230728	150400	48202270	8840	8840	8840	8840	0
337	20230728	150300	48202270	8840	8840	8840	8840	0
338	20230728	150200	48202270	8840	8840	8840	8840	0
339	20230728	150100	48202270	8840	8840	8840	8840	0
340	20230728	150000	48202270	8840	8840	8840	8840	0
341	20230728	145900	48202270	8840	8840	8840	8840	1
342	20230728	145800	48193430	8830	8830	8830	8830	1
343	20230728	145700	48184600	8840	8840	8840	8840	0
344	20230728	145600	48184600	8840	8830	8840	8800	111
345	20230728	145500	47207590	8850	8850	8850	8850	0
346	20230728	145400	47207590	8850	8850	8850	8850	0
347	20230728	145300	47207590	8850	8850	8850	8850	0
348	20230728	145200	47207590	8850	8850	8850	8850	4
349	20230728	145100	47172190	8850	8850	8850	8850	21
350	20230728	145000	46986340	8850	8850	8850	8850	0
351	20230728	144900	46986340	8850	8850	8850	8850	0
352	20230728	144800	46986340	8850	8850	8850	8850	0
353	20230728	144700	46986340	8850	8850	8850	8850	0
354	20230728	144600	46986340	8850	8850	8850	8850	11
355	20230728	144500	46888990	8850	8850	8850	8850	11
356	20230728	144400	46791640	8850	8850	8850	8850	11
357	20230728	144300	46694290	8850	8850	8850	8850	33
358	20230728	144200	46402240	8850	8850	8850	8850	10
359	20230728	144100	46313740	8850	8850	8850	8850	0
360	20230728	144000	46313740	8850	8850	8850	8850	0
361	20230728	143900	46313740	8850	8850	8850	8850	0
362	20230728	143800	46313740	8850	8850	8850	8850	0
363	20230728	143700	46313740	8850	8850	8850	8850	0
364	20230728	143600	46313740	8850	8850	8850	8850	0
365	20230728	143500	46313740	8850	8850	8850	8850	0
366	20230728	143400	46313740	8850	8850	8850	8850	0
367	20230728	143300	46313740	8850	8850	8850	8850	0
368	20230728	143200	46313740	8850	8850	8850	8850	0
369	20230728	143100	46313740	8850	8850	8850	8850	0
370	20230728	143000	46313740	8850	8850	8850	8850	0
371	20230728	142900	46313740	8850	8850	8850	8850	0
372	20230728	142800	46313740	8850	8800	8850	8790	7
373	20230728	142700	46252000	8800	8830	8830	8800	10
374	20230728	142600	46163900	8850	8850	8850	8850	0
375	20230728	142500	46163900	8850	8850	8850	8850	0
376	20230728	142400	46163900	8850	8850	8850	8850	0
377	20230728	142300	46163900	8850	8850	8850	8850	0
378	20230728	142200	46163900	8850	8850	8850	8850	0
379	20230728	142100	46163900	8850	8850	8850	8850	0
380	20230728	142000	46163900	8850	8850	8850	8850	0
381	20230728	141900	46163900	8850	8850	8850	8850	0
382	20230728	141800	46163900	8850	8850	8850	8850	3
383	20230728	141700	46137350	8860	8860	8860	8860	2
384	20230728	141600	46119630	8850	8850	8850	8850	3
385	20230728	141500	46093080	8860	8860	8860	8860	0
386	20230728	141400	46093080	8860	8860	8860	8860	0
387	20230728	141300	46093080	8860	8860	8860	8860	0
388	20230728	141200	46093080	8860	8860	8860	8860	0
389	20230728	141100	46093080	8860	8860	8860	8860	0
390	20230728	141000	46093080	8860	8860	8860	8860	0
391	20230728	140900	46093080	8860	8860	8860	8860	0
392	20230728	140800	46093080	8860	8860	8860	8860	0
393	20230728	140700	46093080	8860	8860	8860	8860	0
394	20230728	140600	46093080	8860	8860	8860	8860	0
395	20230728	140500	46093080	8860	8860	8860	8860	0
396	20230728	140400	46093080	8860	8860	8860	8860	0
397	20230728	140300	46093080	8860	8860	8860	8860	0
398	20230728	140200	46093080	8860	8860	8860	8860	0
399	20230728	140100	46093080	8860	8860	8860	8860	0
400	20230728	140000	46093080	8860	8860	8860	8860	3
401	20230728	135900	46066500	8860	8860	8860	8860	0
402	20230728	135800	46066500	8860	8860	8860	8860	0
403	20230728	135700	46066500	8860	8860	8860	8860	0
404	20230728	135600	46066500	8860	8860	8860	8860	2
405	20230728	135500	46048780	8850	8850	8850	8850	3
406	20230728	135400	46022230	8860	8860	8860	8860	0
407	20230728	135300	46022230	8860	8860	8860	8860	0
408	20230728	135200	46022230	8860	8860	8860	8860	0
409	20230728	135100	46022230	8860	8860	8860	8860	0
410	20230728	135000	46022230	8860	8860	8860	8860	0
411	20230728	134900	46022230	8860	8860	8860	8860	0
412	20230728	134800	46022230	8860	8860	8860	8860	0
413	20230728	134700	46022230	8860	8840	8860	8830	15
414	20230728	134600	45889520	8850	8850	8850	8850	3
415	20230728	134500	45862970	8860	8860	8860	8860	0
416	20230728	134400	45862970	8860	8860	8860	8860	0
417	20230728	134300	45862970	8860	8860	8860	8860	0
418	20230728	134200	45862970	8860	8860	8860	8860	0
419	20230728	134100	45862970	8860	8860	8860	8860	0
420	20230728	134000	45862970	8860	8860	8860	8860	0
421	20230728	133900	45862970	8860	8860	8860	8860	0
422	20230728	133800	45862970	8860	8860	8860	8860	2
423	20230728	133700	45845250	8850	8850	8850	8850	1
424	20230728	133600	45836400	8860	8850	8860	8850	5
425	20230728	133500	45792130	8860	8830	8860	8820	6
426	20230728	133400	45739070	8850	8850	8850	8850	3
427	20230728	133300	45712520	8860	8860	8860	8860	0
428	20230728	133200	45712520	8860	8860	8860	8860	0
429	20230728	133100	45712520	8860	8860	8860	8860	0
430	20230728	133000	45712520	8860	8860	8860	8860	0
431	20230728	132900	45712520	8860	8860	8860	8860	0
432	20230728	132800	45712520	8860	8850	8860	8850	17
433	20230728	132700	45562050	8800	8730	8800	8720	230
434	20230728	132600	43547150	8730	8860	8860	8730	1450
435	20230728	132500	30841880	8870	8870	8870	8870	0
436	20230728	132400	30841880	8870	8870	8870	8870	0
437	20230728	132300	30841880	8870	8870	8870	8870	0
438	20230728	132200	30841880	8870	8870	8870	8870	0
439	20230728	132100	30841880	8870	8870	8870	8870	0
440	20230728	132000	30841880	8870	8870	8870	8870	0
441	20230728	131900	30841880	8870	8870	8870	8870	0
442	20230728	131800	30841880	8870	8870	8870	8870	0
443	20230728	131700	30841880	8870	8870	8870	8870	0
444	20230728	131600	30841880	8870	8870	8870	8870	0
445	20230728	131500	30841880	8870	8870	8870	8870	0
446	20230728	131400	30841880	8870	8870	8870	8870	0
447	20230728	131300	30841880	8870	8870	8870	8870	0
448	20230728	131200	30841880	8870	8870	8870	8870	0
449	20230728	131100	30841880	8870	8870	8870	8870	0
450	20230728	131000	30841880	8870	8870	8870	8870	0
451	20230728	130900	30841880	8870	8870	8870	8870	3
452	20230728	130800	30815270	8880	8880	8880	8880	0
453	20230728	130700	30815270	8880	8880	8880	8880	3
454	20230728	130600	30788630	8820	8870	8870	8810	466
455	20230728	130500	26676000	8890	8890	8890	8890	3
456	20230728	130400	26649330	8890	8890	8890	8890	0
457	20230728	130300	26649330	8890	8890	8890	8890	0
458	20230728	130200	26649330	8890	8890	8890	8890	0
459	20230728	130100	26649330	8890	8890	8890	8890	0
460	20230728	130000	26649330	8890	8890	8890	8890	0
461	20230728	125900	26649330	8890	8890	8890	8890	3
462	20230728	125800	26622660	8850	8850	8850	8850	0
463	20230728	125700	26622660	8850	8870	8870	8850	87
464	20230728	125600	25852190	8890	8890	8890	8890	0
465	20230728	125500	25852190	8890	8890	8890	8890	0
466	20230728	125400	25852190	8890	8890	8890	8890	0
467	20230728	125300	25852190	8890	8890	8890	8890	2
468	20230728	125200	25834410	8890	8890	8890	8890	0
469	20230728	125100	25834410	8890	8890	8890	8890	0
470	20230728	125000	25834410	8890	8890	8890	8890	0
471	20230728	124900	25834410	8890	8890	8890	8890	0
472	20230728	124800	25834410	8890	8890	8890	8890	0
473	20230728	124700	25834410	8890	8890	8890	8890	0
474	20230728	124600	25834410	8890	8890	8890	8890	0
475	20230728	124500	25834410	8890	8890	8890	8890	0
476	20230728	124400	25834410	8890	8870	8890	8870	2
477	20230728	124300	25816650	8890	8890	8890	8890	0
478	20230728	124200	25816650	8890	8890	8890	8890	0
479	20230728	124100	25816650	8890	8890	8890	8890	0
480	20230728	124000	25816650	8890	8890	8890	8890	0
481	20230728	123900	25816650	8890	8890	8890	8890	0
482	20230728	123800	25816650	8890	8890	8890	8890	0
483	20230728	123700	25816650	8890	8890	8890	8890	0
484	20230728	123600	25816650	8890	8890	8890	8890	0
485	20230728	123500	25816650	8890	8890	8890	8890	0
486	20230728	123400	25816650	8890	8890	8890	8890	0
487	20230728	123300	25816650	8890	8890	8890	8890	0
488	20230728	123200	25816650	8890	8890	8890	8890	0
489	20230728	123100	25816650	8890	8890	8890	8890	0
490	20230728	123000	25816650	8890	8890	8890	8890	0
491	20230728	122900	25816650	8890	8890	8890	8890	0
492	20230728	122800	25816650	8890	8890	8890	8890	0
493	20230728	122700	25816650	8890	8890	8890	8890	0
494	20230728	122600	25816650	8890	8890	8890	8890	0
495	20230728	122500	25816650	8890	8890	8890	8890	0
496	20230728	122400	25816650	8890	8890	8890	8890	0
497	20230728	122300	25816650	8890	8870	8890	8870	93
498	20230728	122200	24991700	8870	8870	8870	8870	0
499	20230728	122100	24991700	8870	8870	8870	8870	0
500	20230728	122000	24991700	8870	8870	8870	8870	0
501	20230728	121900	24991700	8870	8870	8870	8870	0
502	20230728	121800	24991700	8870	8870	8870	8870	0
503	20230728	121700	24991700	8870	8870	8870	8870	0
504	20230728	121600	24991700	8870	8870	8870	8870	0
505	20230728	121500	24991700	8870	8870	8870	8870	0
506	20230728	121400	24991700	8870	8870	8870	8870	0
507	20230728	121300	24991700	8870	8870	8870	8870	0
508	20230728	121200	24991700	8870	8870	8870	8870	0
509	20230728	121100	24991700	8870	8870	8870	8870	0
510	20230728	121000	24991700	8870	8870	8870	8870	0
511	20230728	120900	24991700	8870	8870	8870	8870	0
512	20230728	120800	24991700	8870	8870	8870	8870	0
513	20230728	120700	24991700	8870	8870	8870	8870	0
514	20230728	120600	24991700	8870	8870	8870	8870	0
515	20230728	120500	24991700	8870	8860	8870	8860	445
516	20230728	120400	21045510	8860	8860	8860	8860	0
517	20230728	120300	21045510	8860	8860	8860	8860	0
518	20230728	120200	21045510	8860	8860	8860	8860	0
519	20230728	120100	21045510	8860	8860	8860	8860	0
520	20230728	120000	21045510	8860	8860	8860	8860	0
521	20230728	115900	21045510	8860	8860	8860	8860	0
522	20230728	115800	21045510	8860	8860	8860	8860	0
523	20230728	115700	21045510	8860	8860	8860	8860	0
524	20230728	115600	21045510	8860	8860	8860	8860	0
525	20230728	115500	21045510	8860	8860	8860	8860	3
526	20230728	115400	21018930	8820	8820	8820	8820	0
527	20230728	115300	21018930	8820	8830	8830	8820	80
528	20230728	115200	20312790	8860	8860	8860	8860	0
529	20230728	115100	20312790	8860	8860	8860	8860	0
530	20230728	115000	20312790	8860	8860	8860	8860	0
531	20230728	114900	20312790	8860	8860	8860	8860	2
532	20230728	114800	20295070	8860	8860	8860	8860	6
533	20230728	114700	20241910	8860	8860	8860	8860	2
534	20230728	114600	20224190	8860	8860	8860	8860	0
535	20230728	114500	20224190	8860	8860	8860	8860	0
536	20230728	114400	20224190	8860	8860	8860	8860	0
537	20230728	114300	20224190	8860	8860	8860	8860	0
538	20230728	114200	20224190	8860	8860	8860	8860	0
539	20230728	114100	20224190	8860	8860	8860	8860	0
540	20230728	114000	20224190	8860	8860	8860	8860	0
541	20230728	113900	20224190	8860	8860	8860	8860	0
542	20230728	113800	20224190	8860	8860	8860	8860	0
543	20230728	113700	20224190	8860	8860	8860	8860	0
544	20230728	113600	20224190	8860	8840	8860	8840	12
545	20230728	113500	20117890	8840	8840	8840	8840	0
546	20230728	113400	20117890	8840	8840	8840	8840	0
547	20230728	113300	20117890	8840	8840	8840	8840	0
548	20230728	113200	20117890	8840	8840	8840	8840	0
549	20230728	113100	20117890	8840	8840	8840	8840	0
550	20230728	113000	20117890	8840	8840	8840	8840	0
551	20230728	112900	20117890	8840	8850	8850	8840	340
552	20230728	112800	17112190	8860	8860	8860	8860	0
553	20230728	112700	17112190	8860	8860	8860	8860	0
554	20230728	112600	17112190	8860	8860	8860	8860	10
555	20230728	112500	17023590	8850	8850	8860	8850	25
556	20230728	112400	16802210	8860	8860	8860	8850	23
557	20230728	112300	16598580	8850	8860	8860	8850	29
558	20230728	112200	16341710	8860	8840	8860	8840	676
559	20230728	112100	10365770	8860	8860	8860	8860	2
560	20230728	112000	10348050	8840	8840	8840	8840	0
561	20230728	111900	10348050	8840	8840	8840	8840	0
562	20230728	111800	10348050	8840	8840	8840	8840	0
563	20230728	111700	10348050	8840	8850	8850	8840	17
564	20230728	111600	10197740	8860	8860	8860	8860	0
565	20230728	111500	10197740	8860	8860	8860	8860	0
566	20230728	111400	10197740	8860	8860	8860	8860	0
567	20230728	111300	10197740	8860	8860	8860	8860	0
568	20230728	111200	10197740	8860	8860	8860	8860	0
569	20230728	111100	10197740	8860	8860	8860	8860	0
570	20230728	111000	10197740	8860	8860	8860	8860	0
571	20230728	110900	10197740	8860	8860	8860	8860	0
572	20230728	110800	10197740	8860	8860	8860	8860	0
573	20230728	110700	10197740	8860	8860	8860	8860	0
574	20230728	110600	10197740	8860	8860	8860	8860	0
575	20230728	110500	10197740	8860	8860	8860	8860	0
576	20230728	110400	10197740	8860	8860	8860	8860	0
577	20230728	110300	10197740	8860	8860	8860	8860	0
578	20230728	110200	10197740	8860	8860	8860	8860	0
579	20230728	110100	10197740	8860	8860	8860	8860	0
580	20230728	110000	10197740	8860	8860	8860	8860	0
581	20230728	105900	10197740	8860	8860	8860	8860	0
582	20230728	105800	10197740	8860	8860	8860	8860	0
583	20230728	105700	10197740	8860	8860	8860	8860	0
584	20230728	105600	10197740	8860	8860	8860	8860	0
585	20230728	105500	10197740	8860	8860	8860	8860	0
586	20230728	105400	10197740	8860	8860	8860	8860	0
587	20230728	105300	10197740	8860	8860	8860	8860	0
588	20230728	105200	10197740	8860	8860	8860	8860	10
589	20230728	105100	10109140	8860	8860	8860	8860	0
590	20230728	105000	10109140	8860	8860	8860	8860	0
591	20230728	104900	10109140	8860	8860	8860	8860	0
592	20230728	104800	10109140	8860	8860	8860	8860	5
593	20230728	104700	10064840	8860	8860	8860	8860	0
594	20230728	104600	10064840	8860	8860	8860	8860	0
595	20230728	104500	10064840	8860	8860	8860	8860	0
596	20230728	104400	10064840	8860	8860	8860	8860	0
597	20230728	104300	10064840	8860	8860	8860	8860	0
598	20230728	104200	10064840	8860	8860	8860	8860	0
599	20230728	104100	10064840	8860	8860	8860	8860	0
600	20230728	104000	10064840	8860	8860	8860	8860	0
601	20230728	103900	10064840	8860	8860	8860	8860	0
602	20230728	103800	10064840	8860	8860	8860	8860	0
603	20230728	103700	10064840	8860	8860	8860	8860	0
604	20230728	103600	10064840	8860	8860	8860	8860	0
605	20230728	103500	10064840	8860	8860	8860	8860	0
606	20230728	103400	10064840	8860	8860	8860	8860	0
607	20230728	103300	10064840	8860	8860	8860	8860	0
608	20230728	103200	10064840	8860	8860	8860	8860	0
609	20230728	103100	10064840	8860	8860	8860	8860	0
610	20230728	103000	10064840	8860	8860	8860	8860	1
611	20230728	102900	10055980	8860	8860	8860	8860	0
612	20230728	102800	10055980	8860	8860	8860	8860	0
613	20230728	102700	10055980	8860	8860	8860	8860	0
614	20230728	102600	10055980	8860	8860	8860	8860	0
615	20230728	102500	10055980	8860	8860	8860	8860	1
616	20230728	102400	10047120	8860	8860	8860	8860	0
617	20230728	102300	10047120	8860	8860	8860	8860	0
618	20230728	102200	10047120	8860	8860	8860	8860	0
619	20230728	102100	10047120	8860	8860	8860	8860	0
620	20230728	102000	10047120	8860	8860	8860	8860	0
621	20230728	101900	10047120	8860	8860	8860	8860	0
622	20230728	101800	10047120	8860	8860	8860	8860	0
623	20230728	101700	10047120	8860	8860	8860	8860	0
624	20230728	101600	10047120	8860	8860	8860	8860	0
625	20230728	101500	10047120	8860	8860	8860	8860	0
626	20230728	101400	10047120	8860	8860	8860	8860	0
627	20230728	101300	10047120	8860	8860	8860	8860	0
628	20230728	101200	10047120	8860	8860	8860	8860	0
629	20230728	101100	10047120	8860	8860	8860	8860	0
630	20230728	101000	10047120	8860	8860	8860	8860	0
631	20230728	100900	10047120	8860	8860	8860	8860	1
632	20230728	100800	10038260	8870	8870	8870	8870	0
633	20230728	100700	10038260	8870	8870	8870	8870	0
634	20230728	100600	10038260	8870	8870	8870	8870	0
635	20230728	100500	10038260	8870	8870	8870	8870	0
636	20230728	100400	10038260	8870	8870	8870	8870	0
637	20230728	100300	10038260	8870	8870	8870	8870	0
638	20230728	100200	10038260	8870	8870	8870	8870	0
639	20230728	100100	10038260	8870	8870	8870	8870	0
640	20230728	100000	10038260	8870	8860	8870	8860	4
641	20230728	095900	10002800	8860	8860	8860	8860	2
642	20230728	095800	9985080	8870	8870	8870	8870	0
643	20230728	095700	9985080	8870	8870	8870	8870	0
644	20230728	095600	9985080	8870	8870	8870	8870	0
645	20230728	095500	9985080	8870	8870	8870	8870	0
646	20230728	095400	9985080	8870	8870	8870	8870	0
647	20230728	095300	9985080	8870	8870	8870	8870	0
648	20230728	095200	9985080	8870	8860	8870	8860	70
649	20230728	095100	9364260	8860	8870	8870	8860	59
650	20230728	095000	8840980	8870	8870	8870	8870	0
651	20230728	094900	8840980	8870	8870	8870	8870	0
652	20230728	094800	8840980	8870	8870	8870	8870	0
653	20230728	094700	8840980	8870	8870	8870	8870	0
654	20230728	094600	8840980	8870	8870	8870	8870	0
655	20230728	094500	8840980	8870	8870	8870	8870	0
656	20230728	094400	8840980	8870	8870	8870	8870	0
657	20230728	094300	8840980	8870	8870	8870	8870	0
658	20230728	094200	8840980	8870	8870	8870	8870	2
659	20230728	094100	8823240	8860	8860	8860	8860	2
660	20230728	094000	8805520	8870	8870	8870	8870	0
661	20230728	093900	8805520	8870	8870	8870	8870	0
662	20230728	093800	8805520	8870	8870	8870	8870	0
663	20230728	093700	8805520	8870	8860	8870	8860	11
664	20230728	093600	8708040	8860	8860	8860	8860	1
665	20230728	093500	8699180	8870	8870	8870	8870	0
666	20230728	093400	8699180	8870	8870	8870	8870	0
667	20230728	093300	8699180	8870	8870	8870	8870	0
668	20230728	093200	8699180	8870	8870	8870	8870	0
669	20230728	093100	8699180	8870	8870	8870	8870	1
670	20230728	093000	8690310	8870	8870	8870	8770	304
671	20230728	092900	6020430	8890	8890	8890	8890	0
672	20230728	092800	6020430	8890	8890	8890	8890	0
673	20230728	092700	6020430	8890	8890	8890	8890	0
674	20230728	092600	6020430	8890	8830	8890	8800	103
675	20230728	092500	5113790	8890	8890	8890	8890	0
676	20230728	092400	5113790	8890	8890	8890	8890	0
677	20230728	092300	5113790	8890	8890	8890	8890	0
678	20230728	092200	5113790	8890	8890	8890	8890	0
679	20230728	092100	5113790	8890	8890	8890	8890	0
680	20230728	092000	5113790	8890	8890	8890	8890	0
681	20230728	091900	5113790	8890	8890	8890	8890	0
682	20230728	091800	5113790	8890	8890	8890	8890	0
683	20230728	091700	5113790	8890	8880	8890	8880	59
684	20230728	091600	4589840	8880	8880	8880	8880	0
685	20230728	091500	4589840	8880	8880	8880	8880	0
686	20230728	091400	4589840	8880	8880	8880	8880	0
687	20230728	091300	4589840	8880	8880	8880	8880	0
688	20230728	091200	4589840	8880	8880	8880	8880	0
689	20230728	091100	4589840	8880	8880	8880	8880	1
690	20230728	091000	4580960	8880	8880	8880	8880	0
691	20230728	090900	4580960	8880	8880	8880	8880	0
692	20230728	090800	4580960	8880	8860	8880	8860	11
693	20230728	090700	4483380	8800	8860	8860	8800	80
694	20230728	090600	3779260	8880	8880	8880	8880	0
695	20230728	090500	3779260	8880	8880	8880	8880	0
696	20230728	090400	3779260	8880	8880	8880	8800	8
697	20230728	090300	3708380	8840	8880	8880	8840	12
698	20230728	090200	3602070	8850	8850	8890	8850	40
699	20230728	090100	3247950	8850	8850	8850	8850	87
700	20230728	090000	2478000	8850	8850	8850	8850	280