KissMeData/021320/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	185900	144535680	5320	5320	5320	5320	851
3	20230728	185800	144535680	5320	5320	5320	5320	0
4	20230728	185700	144535680	5320	5320	5320	5320	0
5	20230728	185600	144535680	5320	5320	5320	5320	0
6	20230728	185500	144535680	5320	5320	5320	5320	0
7	20230728	185400	144535680	5320	5320	5320	5320	0
8	20230728	185300	144535680	5320	5320	5320	5320	0
9	20230728	185200	144535680	5320	5320	5320	5320	0
10	20230728	185100	144535680	5320	5320	5320	5320	0
11	20230728	185000	144535680	5320	5320	5320	5320	0
12	20230728	184900	144535680	5320	5320	5320	5320	0
13	20230728	184800	144535680	5320	5320	5320	5320	0
14	20230728	184700	144535680	5320	5320	5320	5320	0
15	20230728	184600	144535680	5320	5320	5320	5320	0
16	20230728	184500	144535680	5320	5320	5320	5320	0
17	20230728	184400	144535680	5320	5320	5320	5320	0
18	20230728	184300	144535680	5320	5320	5320	5320	0
19	20230728	184200	144535680	5320	5320	5320	5320	0
20	20230728	184100	144535680	5320	5320	5320	5320	0
21	20230728	184000	144535680	5320	5320	5320	5320	0
22	20230728	183900	144535680	5320	5320	5320	5320	0
23	20230728	183800	144535680	5320	5320	5320	5320	0
24	20230728	183700	144535680	5320	5320	5320	5320	0
25	20230728	183600	144535680	5320	5320	5320	5320	0
26	20230728	183500	144535680	5320	5320	5320	5320	0
27	20230728	183400	144535680	5320	5320	5320	5320	0
28	20230728	183300	144535680	5320	5320	5320	5320	0
29	20230728	183200	144535680	5320	5320	5320	5320	0
30	20230728	183100	144535680	5320	5320	5320	5320	0
31	20230728	183000	144535680	5320	5320	5320	5320	0
32	20230728	182900	144535680	5320	5320	5320	5320	851
33	20230728	182800	144535680	5320	5320	5320	5320	0
34	20230728	182700	144535680	5320	5320	5320	5320	0
35	20230728	182600	144535680	5320	5320	5320	5320	0
36	20230728	182500	144535680	5320	5320	5320	5320	0
37	20230728	182400	144535680	5320	5320	5320	5320	0
38	20230728	182300	144535680	5320	5320	5320	5320	0
39	20230728	182200	144535680	5320	5320	5320	5320	0
40	20230728	182100	144535680	5320	5320	5320	5320	0
41	20230728	182000	144535680	5320	5320	5320	5320	0
42	20230728	181900	144535680	5320	5320	5320	5320	0
43	20230728	181800	144535680	5320	5320	5320	5320	0
44	20230728	181700	144535680	5320	5320	5320	5320	0
45	20230728	181600	144535680	5320	5320	5320	5320	0
46	20230728	181500	144535680	5320	5320	5320	5320	0
47	20230728	181400	144535680	5320	5320	5320	5320	0
48	20230728	181300	144535680	5320	5320	5320	5320	0
49	20230728	181200	144535680	5320	5320	5320	5320	0
50	20230728	181100	144535680	5320	5320	5320	5320	0
51	20230728	181000	144535680	5320	5320	5320	5320	0
52	20230728	180900	144535680	5320	5320	5320	5320	0
53	20230728	180800	144535680	5320	5320	5320	5320	0
54	20230728	180700	144535680	5320	5320	5320	5320	0
55	20230728	180600	144535680	5320	5320	5320	5320	0
56	20230728	180500	144535680	5320	5320	5320	5320	0
57	20230728	180400	144535680	5320	5320	5320	5320	0
58	20230728	180300	144535680	5320	5320	5320	5320	0
59	20230728	180200	144535680	5320	5320	5320	5320	0
60	20230728	180100	144535680	5320	5320	5320	5320	0
61	20230728	180000	144535680	5320	5320	5320	5320	0
62	20230728	175900	144535680	5320	5320	5320	5320	851
63	20230728	175800	144535680	5320	5320	5320	5320	0
64	20230728	175700	144535680	5320	5320	5320	5320	0
65	20230728	175600	144535680	5320	5320	5320	5320	0
66	20230728	175500	144535680	5320	5320	5320	5320	0
67	20230728	175400	144535680	5320	5320	5320	5320	0
68	20230728	175300	144535680	5320	5320	5320	5320	0
69	20230728	175200	144535680	5320	5320	5320	5320	0
70	20230728	175100	144535680	5320	5320	5320	5320	0
71	20230728	175000	144535680	5320	5320	5320	5320	0
72	20230728	174900	144535680	5320	5320	5320	5320	0
73	20230728	174800	144535680	5320	5320	5320	5320	0
74	20230728	174700	144535680	5320	5320	5320	5320	0
75	20230728	174600	144535680	5320	5320	5320	5320	0
76	20230728	174500	144535680	5320	5320	5320	5320	0
77	20230728	174400	144535680	5320	5320	5320	5320	0
78	20230728	174300	144535680	5320	5320	5320	5320	0
79	20230728	174200	144535680	5320	5320	5320	5320	0
80	20230728	174100	144535680	5320	5320	5320	5320	0
81	20230728	174000	144535680	5320	5320	5320	5320	0
82	20230728	173900	144535680	5320	5320	5320	5320	0
83	20230728	173800	144535680	5320	5320	5320	5320	0
84	20230728	173700	144535680	5320	5320	5320	5320	0
85	20230728	173600	144535680	5320	5320	5320	5320	0
86	20230728	173500	144535680	5320	5320	5320	5320	0
87	20230728	173400	144535680	5320	5320	5320	5320	0
88	20230728	173300	144535680	5320	5320	5320	5320	0
89	20230728	173200	144535680	5320	5320	5320	5320	0
90	20230728	173100	144535680	5320	5320	5320	5320	0
91	20230728	173000	144535680	5320	5320	5320	5320	0
92	20230728	172900	144535680	5320	5320	5320	5320	851
93	20230728	172800	144535680	5320	5320	5320	5320	0
94	20230728	172700	144535680	5320	5320	5320	5320	0
95	20230728	172600	144535680	5320	5320	5320	5320	0
96	20230728	172500	144535680	5320	5320	5320	5320	0
97	20230728	172400	144535680	5320	5320	5320	5320	0
98	20230728	172300	144535680	5320	5320	5320	5320	0
99	20230728	172200	144535680	5320	5320	5320	5320	0
100	20230728	172100	144535680	5320	5320	5320	5320	0
101	20230728	172000	144535680	5320	5320	5320	5320	0
102	20230728	171900	144535680	5320	5320	5320	5320	0
103	20230728	171800	144535680	5320	5320	5320	5320	0
104	20230728	171700	144535680	5320	5320	5320	5320	0
105	20230728	171600	144535680	5320	5320	5320	5320	0
106	20230728	171500	144535680	5320	5320	5320	5320	0
107	20230728	171400	144535680	5320	5320	5320	5320	0
108	20230728	171300	144535680	5320	5320	5320	5320	0
109	20230728	171200	144535680	5320	5320	5320	5320	0
110	20230728	171100	144535680	5320	5320	5320	5320	0
111	20230728	171000	144535680	5320	5320	5320	5320	0
112	20230728	170900	144535680	5320	5320	5320	5320	0
113	20230728	170800	144535680	5320	5320	5320	5320	0
114	20230728	170700	144535680	5320	5320	5320	5320	0
115	20230728	170600	144535680	5320	5320	5320	5320	0
116	20230728	170500	144535680	5320	5320	5320	5320	0
117	20230728	170400	144535680	5320	5320	5320	5320	0
118	20230728	170300	144535680	5320	5320	5320	5320	0
119	20230728	170200	144535680	5320	5320	5320	5320	0
120	20230728	170100	144535680	5320	5320	5320	5320	0
121	20230728	170000	144535680	5320	5320	5320	5320	0
122	20230728	165900	144535680	5320	5320	5320	5320	851
123	20230728	165800	144535680	5320	5320	5320	5320	0
124	20230728	165700	144535680	5320	5320	5320	5320	0
125	20230728	165600	144535680	5320	5320	5320	5320	0
126	20230728	165500	144535680	5320	5320	5320	5320	0
127	20230728	165400	144535680	5320	5320	5320	5320	0
128	20230728	165300	144535680	5320	5320	5320	5320	0
129	20230728	165200	144535680	5320	5320	5320	5320	0
130	20230728	165100	144535680	5320	5320	5320	5320	0
131	20230728	165000	144535680	5320	5320	5320	5320	0
132	20230728	164900	144535680	5320	5320	5320	5320	0
133	20230728	164800	144535680	5320	5320	5320	5320	0
134	20230728	164700	144535680	5320	5320	5320	5320	0
135	20230728	164600	144535680	5320	5320	5320	5320	0
136	20230728	164500	144535680	5320	5320	5320	5320	0
137	20230728	164400	144535680	5320	5320	5320	5320	0
138	20230728	164300	144535680	5320	5320	5320	5320	0
139	20230728	164200	144535680	5320	5320	5320	5320	0
140	20230728	164100	144535680	5320	5320	5320	5320	0
141	20230728	164000	144535680	5320	5320	5320	5320	0
142	20230728	163900	144535680	5320	5320	5320	5320	0
143	20230728	163800	144535680	5320	5320	5320	5320	0
144	20230728	163700	144535680	5320	5320	5320	5320	0
145	20230728	163600	144535680	5320	5320	5320	5320	0
146	20230728	163500	144535680	5320	5320	5320	5320	0
147	20230728	163400	144535680	5320	5320	5320	5320	0
148	20230728	163300	144535680	5320	5320	5320	5320	0
149	20230728	163200	144535680	5320	5320	5320	5320	0
150	20230728	163100	144535680	5320	5320	5320	5320	0
151	20230728	163000	144535680	5320	5320	5320	5320	0
152	20230728	162900	144535680	5320	5320	5320	5320	851
153	20230728	162800	144535680	5320	5320	5320	5320	0
154	20230728	162700	144535680	5320	5320	5320	5320	0
155	20230728	162600	144535680	5320	5320	5320	5320	0
156	20230728	162500	144535680	5320	5320	5320	5320	0
157	20230728	162400	144535680	5320	5320	5320	5320	0
158	20230728	162300	144535680	5320	5320	5320	5320	0
159	20230728	162200	144535680	5320	5320	5320	5320	0
160	20230728	162100	144535680	5320	5320	5320	5320	0
161	20230728	162000	144535680	5320	5320	5320	5320	0
162	20230728	161900	144535680	5320	5320	5320	5320	0
163	20230728	161800	144535680	5320	5320	5320	5320	0
164	20230728	161700	144535680	5320	5320	5320	5320	0
165	20230728	161600	144535680	5320	5320	5320	5320	0
166	20230728	161500	144535680	5320	5320	5320	5320	0
167	20230728	161400	144535680	5320	5320	5320	5320	0
168	20230728	161300	144535680	5320	5320	5320	5320	0
169	20230728	161200	144535680	5320	5320	5320	5320	0
170	20230728	161100	144535680	5320	5320	5320	5320	0
171	20230728	161000	144535680	5320	5320	5320	5320	0
172	20230728	160900	144535680	5320	5320	5320	5320	0
173	20230728	160800	144535680	5320	5320	5320	5320	0
174	20230728	160700	144535680	5320	5320	5320	5320	0
175	20230728	160600	144535680	5320	5320	5320	5320	0
176	20230728	160500	144535680	5320	5320	5320	5320	0
177	20230728	160400	144535680	5320	5320	5320	5320	0
178	20230728	160300	144535680	5320	5320	5320	5320	0
179	20230728	160200	144535680	5320	5320	5320	5320	0
180	20230728	160100	144535680	5320	5320	5320	5320	0
181	20230728	160000	144535680	5320	5320	5320	5320	0
182	20230728	155900	144535680	5320	5320	5320	5320	851
183	20230728	155800	144535680	5320	5320	5320	5320	0
184	20230728	155700	144535680	5320	5320	5320	5320	0
185	20230728	155600	144535680	5320	5320	5320	5320	0
186	20230728	155500	144535680	5320	5320	5320	5320	0
187	20230728	155400	144535680	5320	5320	5320	5320	0
188	20230728	155300	144535680	5320	5320	5320	5320	0
189	20230728	155200	144535680	5320	5320	5320	5320	0
190	20230728	155100	144535680	5320	5320	5320	5320	0
191	20230728	155000	144535680	5320	5320	5320	5320	0
192	20230728	154900	144535680	5320	5320	5320	5320	0
193	20230728	154800	144535680	5320	5320	5320	5320	0
194	20230728	154700	144535680	5320	5320	5320	5320	0
195	20230728	154600	144535680	5320	5320	5320	5320	0
196	20230728	154500	144535680	5320	5320	5320	5320	0
197	20230728	154400	144535680	5320	5320	5320	5320	0
198	20230728	154300	144535680	5320	5320	5320	5320	0
199	20230728	154200	144535680	5320	5320	5320	5320	0
200	20230728	154100	144535680	5320	5320	5320	5320	0
201	20230728	154000	144535680	5320	5320	5320	5320	0
202	20230728	153900	144535680	5320	5320	5320	5320	0
203	20230728	153800	144535680	5320	5320	5320	5320	0
204	20230728	153700	144535680	5320	5320	5320	5320	0
205	20230728	153600	144535680	5320	5320	5320	5320	0
206	20230728	153500	144535680	5320	5320	5320	5320	0
207	20230728	153400	144535680	5320	5320	5320	5320	0
208	20230728	153300	144535680	5320	5320	5320	5320	0
209	20230728	153200	144535680	5320	5320	5320	5320	0
210	20230728	153100	144535680	5320	5320	5320	5320	0
211	20230728	153000	144535680	5320	5320	5320	5320	851
212	20230728	152900	140008360	5300	5300	5300	5300	0
213	20230728	152800	140008360	5300	5300	5300	5300	0
214	20230728	152700	140008360	5300	5300	5300	5300	0
215	20230728	152600	140008360	5300	5300	5300	5300	0
216	20230728	152500	140008360	5300	5300	5300	5300	0
217	20230728	152400	140008360	5300	5300	5300	5300	0
218	20230728	152300	140008360	5300	5300	5300	5300	0
219	20230728	152200	140008360	5300	5300	5300	5300	0
220	20230728	152100	140008360	5300	5300	5300	5300	0
221	20230728	152000	140008360	5300	5300	5300	5300	0
222	20230728	151900	140008360	5300	5300	5300	5300	0
223	20230728	151800	140008360	5300	5300	5300	5300	0
224	20230728	151700	140008360	5300	5300	5300	5300	83
225	20230728	151600	139568460	5300	5280	5300	5280	94
226	20230728	151500	139070360	5300	5300	5300	5300	10
227	20230728	151400	139017360	5300	5300	5300	5300	0
228	20230728	151300	139017360	5300	5300	5300	5300	0
229	20230728	151200	139017360	5300	5300	5300	5300	0
230	20230728	151100	139017360	5300	5300	5300	5300	0
231	20230728	151000	139017360	5300	5300	5300	5300	0
232	20230728	150900	139017360	5300	5300	5300	5300	0
233	20230728	150800	139017360	5300	5300	5300	5300	0
234	20230728	150700	139017360	5300	5300	5300	5300	0
235	20230728	150600	139017360	5300	5300	5300	5300	0
236	20230728	150500	139017360	5300	5300	5300	5300	0
237	20230728	150400	139017360	5300	5300	5300	5300	0
238	20230728	150300	139017360	5300	5300	5300	5300	0
239	20230728	150200	139017360	5300	5300	5300	5300	0
240	20230728	150100	139017360	5300	5300	5300	5300	25
241	20230728	150000	138884860	5300	5300	5300	5300	0
242	20230728	145900	138884860	5300	5300	5300	5300	0
243	20230728	145800	138884860	5300	5270	5300	5270	4
244	20230728	145700	138863720	5300	5300	5300	5300	0
245	20230728	145600	138863720	5300	5300	5300	5300	43
246	20230728	145500	138635820	5300	5300	5300	5300	0
247	20230728	145400	138635820	5300	5300	5300	5300	0
248	20230728	145300	138635820	5300	5300	5300	5300	0
249	20230728	145200	138635820	5300	5300	5300	5300	0
250	20230728	145100	138635820	5300	5300	5300	5300	0
251	20230728	145000	138635820	5300	5300	5300	5300	0
252	20230728	144900	138635820	5300	5300	5300	5300	0
253	20230728	144800	138635820	5300	5300	5300	5300	0
254	20230728	144700	138635820	5300	5300	5300	5300	0
255	20230728	144600	138635820	5300	5300	5300	5300	1
256	20230728	144500	138630520	5300	5300	5300	5300	0
257	20230728	144400	138630520	5300	5300	5300	5300	0
258	20230728	144300	138630520	5300	5300	5300	5300	0
259	20230728	144200	138630520	5300	5300	5300	5300	0
260	20230728	144100	138630520	5300	5300	5300	5300	0
261	20230728	144000	138630520	5300	5300	5300	5300	0
262	20230728	143900	138630520	5300	5300	5300	5300	0
263	20230728	143800	138630520	5300	5300	5300	5300	0
264	20230728	143700	138630520	5300	5300	5300	5300	0
265	20230728	143600	138630520	5300	5300	5300	5300	0
266	20230728	143500	138630520	5300	5300	5300	5300	0
267	20230728	143400	138630520	5300	5300	5300	5300	0
268	20230728	143300	138630520	5300	5300	5300	5300	0
269	20230728	143200	138630520	5300	5300	5300	5300	0
270	20230728	143100	138630520	5300	5300	5300	5300	5
271	20230728	143000	138604020	5300	5300	5300	5300	0
272	20230728	142900	138604020	5300	5300	5300	5300	0
273	20230728	142800	138604020	5300	5300	5300	5300	1
274	20230728	142700	138598720	5260	5280	5280	5260	247
275	20230728	142600	137297050	5300	5300	5300	5300	0
276	20230728	142500	137297050	5300	5300	5300	5300	2
277	20230728	142400	137286450	5300	5300	5300	5300	0
278	20230728	142300	137286450	5300	5300	5300	5300	0
279	20230728	142200	137286450	5300	5300	5300	5300	0
280	20230728	142100	137286450	5300	5300	5300	5300	0
281	20230728	142000	137286450	5300	5290	5300	5270	35
282	20230728	141900	137101870	5290	5290	5290	5290	0
283	20230728	141800	137101870	5290	5290	5290	5290	0
284	20230728	141700	137101870	5290	5290	5290	5290	119
285	20230728	141600	136472360	5300	5300	5300	5300	0
286	20230728	141500	136472360	5300	5300	5300	5300	0
287	20230728	141400	136472360	5300	5300	5300	5300	0
288	20230728	141300	136472360	5300	5300	5300	5300	0
289	20230728	141200	136472360	5300	5300	5300	5300	0
290	20230728	141100	136472360	5300	5300	5300	5300	0
291	20230728	141000	136472360	5300	5300	5300	5300	1
292	20230728	140900	136467060	5310	5310	5310	5310	0
293	20230728	140800	136467060	5310	5310	5310	5310	1
294	20230728	140700	136461750	5320	5320	5320	5320	0
295	20230728	140600	136461750	5320	5320	5320	5320	0
296	20230728	140500	136461750	5320	5320	5320	5320	0
297	20230728	140400	136461750	5320	5320	5320	5320	70
298	20230728	140300	136089350	5320	5320	5320	5320	0
299	20230728	140200	136089350	5320	5320	5320	5320	1
300	20230728	140100	136084030	5310	5310	5310	5310	0
301	20230728	140000	136084030	5310	5310	5310	5310	101
302	20230728	135900	135547720	5320	5320	5320	5320	0
303	20230728	135800	135547720	5320	5310	5320	5310	6
304	20230728	135700	135515850	5310	5310	5310	5310	7
305	20230728	135600	135478680	5320	5320	5320	5320	0
306	20230728	135500	135478680	5320	5320	5320	5320	0
307	20230728	135400	135478680	5320	5320	5320	5320	0
308	20230728	135300	135478680	5320	5320	5320	5320	0
309	20230728	135200	135478680	5320	5320	5320	5320	0
310	20230728	135100	135478680	5320	5320	5320	5320	70
311	20230728	135000	135106280	5320	5320	5320	5320	0
312	20230728	134900	135106280	5320	5320	5320	5320	0
313	20230728	134800	135106280	5320	5320	5320	5320	0
314	20230728	134700	135106280	5320	5320	5320	5320	0
315	20230728	134600	135106280	5320	5320	5320	5320	1
316	20230728	134500	135100960	5320	5320	5320	5320	0
317	20230728	134400	135100960	5320	5320	5320	5320	0
318	20230728	134300	135100960	5320	5320	5320	5320	0
319	20230728	134200	135100960	5320	5320	5320	5320	30
320	20230728	134100	134941360	5320	5320	5320	5320	10
321	20230728	134000	134888160	5320	5320	5320	5320	0
322	20230728	133900	134888160	5320	5320	5320	5320	0
323	20230728	133800	134888160	5320	5310	5320	5310	53
324	20230728	133700	134606720	5310	5310	5310	5310	0
325	20230728	133600	134606720	5310	5300	5310	5300	1334
326	20230728	133500	127523830	5290	5290	5290	5290	0
327	20230728	133400	127523830	5290	5290	5290	5290	14
328	20230728	133300	127449770	5300	5300	5300	5300	0
329	20230728	133200	127449770	5300	5300	5300	5300	35
330	20230728	133100	127264270	5300	5300	5300	5300	0
331	20230728	133000	127264270	5300	5300	5300	5300	600
332	20230728	132900	124084270	5310	5310	5310	5310	50
333	20230728	132800	123818770	5310	5310	5310	5310	0
334	20230728	132700	123818770	5310	5310	5310	5310	24
335	20230728	132600	123691330	5310	5310	5310	5310	2
336	20230728	132500	123680710	5300	5310	5310	5300	3
337	20230728	132400	123664800	5300	5300	5300	5300	0
338	20230728	132300	123664800	5300	5300	5300	5300	0
339	20230728	132200	123664800	5300	5300	5300	5300	0
340	20230728	132100	123664800	5300	5300	5300	5300	7
341	20230728	132000	123627700	5300	5300	5300	5300	20
342	20230728	131900	123521700	5310	5300	5310	5300	61
343	20230728	131800	123198390	5310	5310	5310	5310	0
344	20230728	131700	123198390	5310	5300	5310	5300	158
345	20230728	131600	122360470	5300	5290	5300	5290	14
346	20230728	131500	122286320	5300	5300	5300	5300	0
347	20230728	131400	122286320	5300	5300	5300	5300	0
348	20230728	131300	122286320	5300	5300	5300	5300	0
349	20230728	131200	122286320	5300	5300	5300	5290	11
350	20230728	131100	122228070	5300	5300	5300	5300	8
351	20230728	131000	122185670	5300	5300	5300	5300	70
352	20230728	130900	121814670	5300	5300	5300	5300	22
353	20230728	130800	121698070	5280	5280	5280	5280	0
354	20230728	130700	121698070	5280	5280	5280	5280	5
355	20230728	130600	121671670	5310	5310	5310	5310	55
356	20230728	130500	121379620	5310	5310	5310	5300	92
357	20230728	130400	120891220	5310	5300	5310	5300	152
358	20230728	130300	120085080	5300	5280	5300	5280	2002
359	20230728	130200	109474500	5300	5300	5300	5300	0
360	20230728	130100	109474500	5300	5290	5300	5290	2000
361	20230728	130000	98875500	5300	5300	5300	5300	0
362	20230728	125900	98875500	5300	5300	5300	5300	0
363	20230728	125800	98875500	5300	5300	5300	5300	0
364	20230728	125700	98875500	5300	5300	5300	5300	0
365	20230728	125600	98875500	5300	5290	5300	5290	60
366	20230728	125500	98558010	5290	5290	5290	5290	88
367	20230728	125400	98092490	5290	5290	5290	5290	0
368	20230728	125300	98092490	5290	5290	5290	5290	0
369	20230728	125200	98092490	5290	5290	5290	5290	0
370	20230728	125100	98092490	5290	5290	5290	5290	0
371	20230728	125000	98092490	5290	5290	5290	5290	0
372	20230728	124900	98092490	5290	5290	5290	5290	0
373	20230728	124800	98092490	5290	5290	5290	5290	0
374	20230728	124700	98092490	5290	5290	5290	5290	0
375	20230728	124600	98092490	5290	5290	5290	5290	0
376	20230728	124500	98092490	5290	5290	5290	5290	0
377	20230728	124400	98092490	5290	5290	5290	5290	1
378	20230728	124300	98087200	5280	5280	5280	5280	133
379	20230728	124200	97384960	5280	5280	5280	5280	0
380	20230728	124100	97384960	5280	5280	5290	5280	6
381	20230728	124000	97353270	5280	5280	5280	5280	4
382	20230728	123900	97332150	5290	5290	5290	5290	1
383	20230728	123800	97326860	5280	5280	5280	5280	0
384	20230728	123700	97326860	5280	5280	5280	5280	0
385	20230728	123600	97326860	5280	5280	5280	5280	0
386	20230728	123500	97326860	5280	5280	5280	5280	0
387	20230728	123400	97326860	5280	5280	5280	5280	0
388	20230728	123300	97326860	5280	5290	5290	5280	569
389	20230728	123200	94320840	5300	5300	5300	5300	0
390	20230728	123100	94320840	5300	5300	5300	5300	0
391	20230728	123000	94320840	5300	5300	5300	5300	1
392	20230728	122900	94315540	5300	5300	5300	5300	0
393	20230728	122800	94315540	5300	5300	5300	5300	0
394	20230728	122700	94315540	5300	5300	5300	5300	0
395	20230728	122600	94315540	5300	5300	5300	5300	0
396	20230728	122500	94315540	5300	5300	5300	5300	0
397	20230728	122400	94315540	5300	5300	5300	5300	0
398	20230728	122300	94315540	5300	5300	5300	5300	0
399	20230728	122200	94315540	5300	5300	5300	5300	0
400	20230728	122100	94315540	5300	5300	5300	5300	0
401	20230728	122000	94315540	5300	5300	5300	5300	0
402	20230728	121900	94315540	5300	5300	5300	5300	1
403	20230728	121800	94310240	5280	5280	5280	5280	0
404	20230728	121700	94310240	5280	5280	5280	5280	0
405	20230728	121600	94310240	5280	5280	5280	5280	0
406	20230728	121500	94310240	5280	5280	5280	5280	180
407	20230728	121400	93359840	5280	5290	5290	5280	4
408	20230728	121300	93338700	5280	5280	5280	5280	0
409	20230728	121200	93338700	5280	5280	5280	5280	0
410	20230728	121100	93338700	5280	5290	5290	5280	100
411	20230728	121000	92810660	5300	5300	5300	5300	0
412	20230728	120900	92810660	5300	5300	5300	5300	0
413	20230728	120800	92810660	5300	5300	5300	5300	0
414	20230728	120700	92810660	5300	5300	5300	5300	0
415	20230728	120600	92810660	5300	5300	5300	5300	0
416	20230728	120500	92810660	5300	5300	5300	5300	1
417	20230728	120400	92805360	5290	5300	5300	5290	41
418	20230728	120300	92588260	5310	5310	5310	5310	0
419	20230728	120200	92588260	5310	5310	5310	5310	0
420	20230728	120100	92588260	5310	5310	5310	5310	0
421	20230728	120000	92588260	5310	5310	5310	5310	0
422	20230728	115900	92588260	5310	5310	5310	5310	0
423	20230728	115800	92588260	5310	5310	5310	5310	0
424	20230728	115700	92588260	5310	5310	5310	5310	0
425	20230728	115600	92588260	5310	5310	5310	5310	0
426	20230728	115500	92588260	5310	5310	5310	5310	1
427	20230728	115400	92582950	5300	5300	5300	5300	100
428	20230728	115300	92052950	5300	5300	5300	5300	0
429	20230728	115200	92052950	5300	5300	5300	5300	0
430	20230728	115100	92052950	5300	5300	5300	5300	0
431	20230728	115000	92052950	5300	5300	5300	5300	189
432	20230728	114900	91051250	5300	5300	5300	5300	0
433	20230728	114800	91051250	5300	5300	5300	5300	0
434	20230728	114700	91051250	5300	5300	5300	5300	0
435	20230728	114600	91051250	5300	5300	5300	5300	0
436	20230728	114500	91051250	5300	5300	5300	5300	0
437	20230728	114400	91051250	5300	5300	5300	5300	0
438	20230728	114300	91051250	5300	5300	5300	5300	11
439	20230728	114200	90992950	5300	5300	5300	5300	3
440	20230728	114100	90977050	5300	5300	5300	5300	0
441	20230728	114000	90977050	5300	5300	5300	5300	0
442	20230728	113900	90977050	5300	5300	5300	5300	0
443	20230728	113800	90977050	5300	5300	5300	5300	299
444	20230728	113700	89392350	5300	5300	5300	5300	0
445	20230728	113600	89392350	5300	5300	5300	5300	0
446	20230728	113500	89392350	5300	5300	5300	5300	0
447	20230728	113400	89392350	5300	5300	5300	5300	1
448	20230728	113300	89387050	5300	5300	5300	5300	0
449	20230728	113200	89387050	5300	5300	5300	5300	2
450	20230728	113100	89376450	5300	5300	5300	5300	0
451	20230728	113000	89376450	5300	5300	5300	5300	0
452	20230728	112900	89376450	5300	5300	5300	5300	0
453	20230728	112800	89376450	5300	5300	5300	5300	1
454	20230728	112700	89371150	5280	5280	5280	5280	0
455	20230728	112600	89371150	5280	5280	5280	5280	0
456	20230728	112500	89371150	5280	5280	5280	5280	0
457	20230728	112400	89371150	5280	5280	5280	5280	0
458	20230728	112300	89371150	5280	5300	5300	5280	2
459	20230728	112200	89360570	5300	5300	5300	5300	1
460	20230728	112100	89355270	5280	5280	5280	5280	100
461	20230728	112000	88827270	5300	5300	5300	5300	0
462	20230728	111900	88827270	5300	5300	5300	5300	0
463	20230728	111800	88827270	5300	5300	5300	5300	0
464	20230728	111700	88827270	5300	5300	5300	5300	0
465	20230728	111600	88827270	5300	5300	5300	5300	0
466	20230728	111500	88827270	5300	5300	5300	5300	0
467	20230728	111400	88827270	5300	5300	5300	5300	0
468	20230728	111300	88827270	5300	5300	5300	5300	0
469	20230728	111200	88827270	5300	5300	5300	5300	0
470	20230728	111100	88827270	5300	5300	5300	5300	0
471	20230728	111000	88827270	5300	5300	5300	5300	0
472	20230728	110900	88827270	5300	5300	5300	5300	0
473	20230728	110800	88827270	5300	5300	5300	5300	0
474	20230728	110700	88827270	5300	5300	5300	5300	0
475	20230728	110600	88827270	5300	5300	5300	5300	0
476	20230728	110500	88827270	5300	5300	5300	5300	0
477	20230728	110400	88827270	5300	5300	5300	5300	0
478	20230728	110300	88827270	5300	5300	5300	5300	0
479	20230728	110200	88827270	5300	5300	5300	5300	0
480	20230728	110100	88827270	5300	5300	5300	5300	0
481	20230728	110000	88827270	5300	5280	5300	5280	3
482	20230728	105900	88811410	5300	5300	5300	5300	0
483	20230728	105800	88811410	5300	5300	5300	5300	0
484	20230728	105700	88811410	5300	5300	5300	5300	0
485	20230728	105600	88811410	5300	5300	5300	5300	10
486	20230728	105500	88758410	5300	5280	5300	5280	210
487	20230728	105400	87649580	5300	5300	5300	5300	0
488	20230728	105300	87649580	5300	5300	5300	5300	0
489	20230728	105200	87649580	5300	5300	5300	5300	0
490	20230728	105100	87649580	5300	5300	5300	5300	0
491	20230728	105000	87649580	5300	5300	5300	5300	0
492	20230728	104900	87649580	5300	5280	5300	5270	201
493	20230728	104800	86588540	5300	5300	5300	5300	1
494	20230728	104700	86583240	5280	5280	5280	5280	0
495	20230728	104600	86583240	5280	5280	5280	5280	0
496	20230728	104500	86583240	5280	5280	5280	5280	10
497	20230728	104400	86530440	5300	5280	5300	5280	31
498	20230728	104300	86366160	5300	5300	5300	5300	0
499	20230728	104200	86366160	5300	5300	5300	5300	0
500	20230728	104100	86366160	5300	5300	5300	5300	1
501	20230728	104000	86360860	5300	5300	5300	5300	2
502	20230728	103900	86350260	5280	5280	5280	5280	1
503	20230728	103800	86344980	5280	5280	5280	5280	0
504	20230728	103700	86344980	5280	5280	5280	5280	0
505	20230728	103600	86344980	5280	5280	5280	5280	2
506	20230728	103500	86334420	5280	5280	5280	5280	0
507	20230728	103400	86334420	5280	5280	5280	5280	0
508	20230728	103300	86334420	5280	5280	5280	5280	0
509	20230728	103200	86334420	5280	5280	5280	5280	4
510	20230728	103100	86313300	5310	5290	5310	5290	2000
511	20230728	103000	75703280	5290	5290	5290	5290	0
512	20230728	102900	75703280	5290	5290	5290	5290	0
513	20230728	102800	75703280	5290	5290	5290	5290	1
514	20230728	102700	75697990	5290	5290	5290	5290	0
515	20230728	102600	75697990	5290	5290	5290	5290	0
516	20230728	102500	75697990	5290	5290	5290	5290	0
517	20230728	102400	75697990	5290	5290	5290	5290	2
518	20230728	102300	75687410	5290	5290	5290	5290	0
519	20230728	102200	75687410	5290	5290	5290	5290	0
520	20230728	102100	75687410	5290	5290	5290	5290	37
521	20230728	102000	75491680	5290	5290	5290	5290	2
522	20230728	101900	75481100	5290	5290	5290	5290	0
523	20230728	101800	75481100	5290	5290	5290	5290	0
524	20230728	101700	75481100	5290	5290	5290	5290	0
525	20230728	101600	75481100	5290	5290	5290	5290	0
526	20230728	101500	75481100	5290	5290	5290	5290	51
527	20230728	101400	75211310	5280	5280	5280	5280	50
528	20230728	101300	74947310	5290	5290	5290	5290	2
529	20230728	101200	74936730	5270	5280	5290	5270	131
530	20230728	101100	74244450	5280	5280	5280	5280	0
531	20230728	101000	74244450	5280	5280	5280	5280	0
532	20230728	100900	74244450	5280	5280	5280	5280	3
533	20230728	100800	74228610	5270	5270	5270	5270	0
534	20230728	100700	74228610	5270	5270	5270	5270	4
535	20230728	100600	74207530	5290	5290	5290	5290	0
536	20230728	100500	74207530	5290	5290	5290	5290	38
537	20230728	100400	74006510	5290	5290	5290	5290	5
538	20230728	100300	73980060	5290	5290	5290	5290	0
539	20230728	100200	73980060	5290	5290	5290	5290	1
540	20230728	100100	73974770	5270	5280	5280	5270	50
541	20230728	100000	73711260	5290	5290	5290	5290	0
542	20230728	095900	73711260	5290	5280	5290	5280	87
543	20230728	095800	73251520	5290	5290	5290	5290	12
544	20230728	095700	73188040	5290	5290	5290	5290	0
545	20230728	095600	73188040	5290	5270	5290	5270	2000
546	20230728	095500	62613050	5280	5280	5280	5280	0
547	20230728	095400	62613050	5280	5280	5280	5280	0
548	20230728	095300	62613050	5280	5280	5280	5280	1
549	20230728	095200	62607770	5240	5240	5240	5240	0
550	20230728	095100	62607770	5240	5240	5240	5240	50
551	20230728	095000	62345770	5250	5250	5250	5250	27
552	20230728	094900	62204020	5240	5240	5240	5240	0
553	20230728	094800	62204020	5240	5240	5240	5240	0
554	20230728	094700	62204020	5240	5240	5240	5240	1
555	20230728	094600	62198780	5240	5240	5240	5240	0
556	20230728	094500	62198780	5240	5240	5240	5240	20
557	20230728	094400	62093980	5290	5290	5290	5290	0
558	20230728	094300	62093980	5290	5270	5290	5270	100
559	20230728	094200	61565770	5280	5280	5280	5280	15
560	20230728	094100	61486570	5280	5280	5280	5280	0
561	20230728	094000	61486570	5280	5280	5280	5280	0
562	20230728	093900	61486570	5280	5280	5280	5280	96
563	20230728	093800	60979690	5280	5260	5280	5260	522
564	20230728	093700	58223550	5280	5280	5280	5280	124
565	20230728	093600	57568830	5280	5280	5280	5280	10
566	20230728	093500	57516030	5280	5280	5280	5280	0
567	20230728	093400	57516030	5280	5280	5280	5280	0
568	20230728	093300	57516030	5280	5210	5280	5210	4506
569	20230728	093200	33786750	5250	5250	5250	5250	10
570	20230728	093100	33734250	5260	5260	5260	5260	0
571	20230728	093000	33734250	5260	5260	5260	5260	0
572	20230728	092900	33734250	5260	5190	5260	5190	1829
573	20230728	092800	24230850	5190	5190	5190	5190	7
574	20230728	092700	24194520	5190	5190	5190	5190	1
575	20230728	092600	24189330	5190	5190	5190	5190	9
576	20230728	092500	24142620	5190	5190	5190	5190	0
577	20230728	092400	24142620	5190	5190	5190	5190	1
578	20230728	092300	24137430	5190	5190	5190	5190	0
579	20230728	092200	24137430	5190	5190	5190	5190	0
580	20230728	092100	24137430	5190	5190	5190	5190	1199
581	20230728	092000	17914620	5270	5270	5270	5270	0
582	20230728	091900	17914620	5270	5270	5270	5270	0
583	20230728	091800	17914620	5270	5270	5270	5270	0
584	20230728	091700	17914620	5270	5260	5270	5260	4
585	20230728	091600	17893550	5270	5270	5270	5270	0
586	20230728	091500	17893550	5270	5260	5270	5260	244
587	20230728	091400	16608690	5270	5270	5270	5270	0
588	20230728	091300	16608690	5270	5270	5270	5270	0
589	20230728	091200	16608690	5270	5220	5270	5220	445
590	20230728	091100	14275850	5220	5220	5220	5220	21
591	20230728	091000	14166230	5210	5210	5210	5210	0
592	20230728	090900	14166230	5210	5210	5210	5210	840
593	20230728	090800	9789830	5210	5210	5210	5210	12
594	20230728	090700	9727310	5210	5210	5210	5210	1148
595	20230728	090600	3746230	5220	5220	5220	5220	0
596	20230728	090500	3746230	5220	5220	5220	5220	5
597	20230728	090400	3720130	5220	5210	5220	5200	64
598	20230728	090300	3386710	5220	5170	5220	5170	195
599	20230728	090200	2370650	5180	5180	5180	5180	0
600	20230728	090100	2370650	5180	5140	5190	5140	149
601	20230728	090000	1601980	5220	5220	5220	5220	209