KissMeData/100660/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	194700	182966930	4985	4985	4985	4985	1344
3	20230728	194600	182966930	4985	4985	4985	4985	0
4	20230728	194500	182966930	4985	4985	4985	4985	0
5	20230728	194400	182966930	4985	4985	4985	4985	0
6	20230728	194300	182966930	4985	4985	4985	4985	0
7	20230728	194200	182966930	4985	4985	4985	4985	0
8	20230728	194100	182966930	4985	4985	4985	4985	0
9	20230728	194000	182966930	4985	4985	4985	4985	0
10	20230728	193900	182966930	4985	4985	4985	4985	0
11	20230728	193800	182966930	4985	4985	4985	4985	0
12	20230728	193700	182966930	4985	4985	4985	4985	0
13	20230728	193600	182966930	4985	4985	4985	4985	0
14	20230728	193500	182966930	4985	4985	4985	4985	0
15	20230728	193400	182966930	4985	4985	4985	4985	0
16	20230728	193300	182966930	4985	4985	4985	4985	0
17	20230728	193200	182966930	4985	4985	4985	4985	0
18	20230728	193100	182966930	4985	4985	4985	4985	0
19	20230728	193000	182966930	4985	4985	4985	4985	0
20	20230728	192900	182966930	4985	4985	4985	4985	0
21	20230728	192800	182966930	4985	4985	4985	4985	0
22	20230728	192700	182966930	4985	4985	4985	4985	0
23	20230728	192600	182966930	4985	4985	4985	4985	0
24	20230728	192500	182966930	4985	4985	4985	4985	0
25	20230728	192400	182966930	4985	4985	4985	4985	0
26	20230728	192300	182966930	4985	4985	4985	4985	0
27	20230728	192200	182966930	4985	4985	4985	4985	0
28	20230728	192100	182966930	4985	4985	4985	4985	0
29	20230728	192000	182966930	4985	4985	4985	4985	0
30	20230728	191900	182966930	4985	4985	4985	4985	0
31	20230728	191800	182966930	4985	4985	4985	4985	0
32	20230728	191700	182966930	4985	4985	4985	4985	1344
33	20230728	191600	182966930	4985	4985	4985	4985	0
34	20230728	191500	182966930	4985	4985	4985	4985	0
35	20230728	191400	182966930	4985	4985	4985	4985	0
36	20230728	191300	182966930	4985	4985	4985	4985	0
37	20230728	191200	182966930	4985	4985	4985	4985	0
38	20230728	191100	182966930	4985	4985	4985	4985	0
39	20230728	191000	182966930	4985	4985	4985	4985	0
40	20230728	190900	182966930	4985	4985	4985	4985	0
41	20230728	190800	182966930	4985	4985	4985	4985	0
42	20230728	190700	182966930	4985	4985	4985	4985	0
43	20230728	190600	182966930	4985	4985	4985	4985	0
44	20230728	190500	182966930	4985	4985	4985	4985	0
45	20230728	190400	182966930	4985	4985	4985	4985	0
46	20230728	190300	182966930	4985	4985	4985	4985	0
47	20230728	190200	182966930	4985	4985	4985	4985	0
48	20230728	190100	182966930	4985	4985	4985	4985	0
49	20230728	190000	182966930	4985	4985	4985	4985	0
50	20230728	185900	182966930	4985	4985	4985	4985	0
51	20230728	185800	182966930	4985	4985	4985	4985	0
52	20230728	185700	182966930	4985	4985	4985	4985	0
53	20230728	185600	182966930	4985	4985	4985	4985	0
54	20230728	185500	182966930	4985	4985	4985	4985	0
55	20230728	185400	182966930	4985	4985	4985	4985	0
56	20230728	185300	182966930	4985	4985	4985	4985	0
57	20230728	185200	182966930	4985	4985	4985	4985	0
58	20230728	185100	182966930	4985	4985	4985	4985	0
59	20230728	185000	182966930	4985	4985	4985	4985	0
60	20230728	184900	182966930	4985	4985	4985	4985	0
61	20230728	184800	182966930	4985	4985	4985	4985	0
62	20230728	184700	182966930	4985	4985	4985	4985	1344
63	20230728	184600	182966930	4985	4985	4985	4985	0
64	20230728	184500	182966930	4985	4985	4985	4985	0
65	20230728	184400	182966930	4985	4985	4985	4985	0
66	20230728	184300	182966930	4985	4985	4985	4985	0
67	20230728	184200	182966930	4985	4985	4985	4985	0
68	20230728	184100	182966930	4985	4985	4985	4985	0
69	20230728	184000	182966930	4985	4985	4985	4985	0
70	20230728	183900	182966930	4985	4985	4985	4985	0
71	20230728	183800	182966930	4985	4985	4985	4985	0
72	20230728	183700	182966930	4985	4985	4985	4985	0
73	20230728	183600	182966930	4985	4985	4985	4985	0
74	20230728	183500	182966930	4985	4985	4985	4985	0
75	20230728	183400	182966930	4985	4985	4985	4985	0
76	20230728	183300	182966930	4985	4985	4985	4985	0
77	20230728	183200	182966930	4985	4985	4985	4985	0
78	20230728	183100	182966930	4985	4985	4985	4985	0
79	20230728	183000	182966930	4985	4985	4985	4985	0
80	20230728	182900	182966930	4985	4985	4985	4985	0
81	20230728	182800	182966930	4985	4985	4985	4985	0
82	20230728	182700	182966930	4985	4985	4985	4985	0
83	20230728	182600	182966930	4985	4985	4985	4985	0
84	20230728	182500	182966930	4985	4985	4985	4985	0
85	20230728	182400	182966930	4985	4985	4985	4985	0
86	20230728	182300	182966930	4985	4985	4985	4985	0
87	20230728	182200	182966930	4985	4985	4985	4985	0
88	20230728	182100	182966930	4985	4985	4985	4985	0
89	20230728	182000	182966930	4985	4985	4985	4985	0
90	20230728	181900	182966930	4985	4985	4985	4985	0
91	20230728	181800	182966930	4985	4985	4985	4985	0
92	20230728	181700	182966930	4985	4985	4985	4985	1344
93	20230728	181600	182966930	4985	4985	4985	4985	0
94	20230728	181500	182966930	4985	4985	4985	4985	0
95	20230728	181400	182966930	4985	4985	4985	4985	0
96	20230728	181300	182966930	4985	4985	4985	4985	0
97	20230728	181200	182966930	4985	4985	4985	4985	0
98	20230728	181100	182966930	4985	4985	4985	4985	0
99	20230728	181000	182966930	4985	4985	4985	4985	0
100	20230728	180900	182966930	4985	4985	4985	4985	0
101	20230728	180800	182966930	4985	4985	4985	4985	0
102	20230728	180700	182966930	4985	4985	4985	4985	0
103	20230728	180600	182966930	4985	4985	4985	4985	0
104	20230728	180500	182966930	4985	4985	4985	4985	0
105	20230728	180400	182966930	4985	4985	4985	4985	0
106	20230728	180300	182966930	4985	4985	4985	4985	0
107	20230728	180200	182966930	4985	4985	4985	4985	0
108	20230728	180100	182966930	4985	4985	4985	4985	0
109	20230728	180000	182966930	4985	4985	4985	4985	0
110	20230728	175900	182966930	4985	4985	4985	4985	0
111	20230728	175800	182966930	4985	4985	4985	4985	0
112	20230728	175700	182966930	4985	4985	4985	4985	0
113	20230728	175600	182966930	4985	4985	4985	4985	0
114	20230728	175500	182966930	4985	4985	4985	4985	0
115	20230728	175400	182966930	4985	4985	4985	4985	0
116	20230728	175300	182966930	4985	4985	4985	4985	0
117	20230728	175200	182966930	4985	4985	4985	4985	0
118	20230728	175100	182966930	4985	4985	4985	4985	0
119	20230728	175000	182966930	4985	4985	4985	4985	0
120	20230728	174900	182966930	4985	4985	4985	4985	0
121	20230728	174800	182966930	4985	4985	4985	4985	0
122	20230728	174700	182966930	4985	4985	4985	4985	1344
123	20230728	174600	182966930	4985	4985	4985	4985	0
124	20230728	174500	182966930	4985	4985	4985	4985	0
125	20230728	174400	182966930	4985	4985	4985	4985	0
126	20230728	174300	182966930	4985	4985	4985	4985	0
127	20230728	174200	182966930	4985	4985	4985	4985	0
128	20230728	174100	182966930	4985	4985	4985	4985	0
129	20230728	174000	182966930	4985	4985	4985	4985	0
130	20230728	173900	182966930	4985	4985	4985	4985	0
131	20230728	173800	182966930	4985	4985	4985	4985	0
132	20230728	173700	182966930	4985	4985	4985	4985	0
133	20230728	173600	182966930	4985	4985	4985	4985	0
134	20230728	173500	182966930	4985	4985	4985	4985	0
135	20230728	173400	182966930	4985	4985	4985	4985	0
136	20230728	173300	182966930	4985	4985	4985	4985	0
137	20230728	173200	182966930	4985	4985	4985	4985	0
138	20230728	173100	182966930	4985	4985	4985	4985	0
139	20230728	173000	182966930	4985	4985	4985	4985	0
140	20230728	172900	182966930	4985	4985	4985	4985	0
141	20230728	172800	182966930	4985	4985	4985	4985	0
142	20230728	172700	182966930	4985	4985	4985	4985	0
143	20230728	172600	182966930	4985	4985	4985	4985	0
144	20230728	172500	182966930	4985	4985	4985	4985	0
145	20230728	172400	182966930	4985	4985	4985	4985	0
146	20230728	172300	182966930	4985	4985	4985	4985	0
147	20230728	172200	182966930	4985	4985	4985	4985	0
148	20230728	172100	182966930	4985	4985	4985	4985	0
149	20230728	172000	182966930	4985	4985	4985	4985	0
150	20230728	171900	182966930	4985	4985	4985	4985	0
151	20230728	171800	182966930	4985	4985	4985	4985	0
152	20230728	171700	182966930	4985	4985	4985	4985	1344
153	20230728	171600	182966930	4985	4985	4985	4985	0
154	20230728	171500	182966930	4985	4985	4985	4985	0
155	20230728	171400	182966930	4985	4985	4985	4985	0
156	20230728	171300	182966930	4985	4985	4985	4985	0
157	20230728	171200	182966930	4985	4985	4985	4985	0
158	20230728	171100	182966930	4985	4985	4985	4985	0
159	20230728	171000	182966930	4985	4985	4985	4985	0
160	20230728	170900	182966930	4985	4985	4985	4985	0
161	20230728	170800	182966930	4985	4985	4985	4985	0
162	20230728	170700	182966930	4985	4985	4985	4985	0
163	20230728	170600	182966930	4985	4985	4985	4985	0
164	20230728	170500	182966930	4985	4985	4985	4985	0
165	20230728	170400	182966930	4985	4985	4985	4985	0
166	20230728	170300	182966930	4985	4985	4985	4985	0
167	20230728	170200	182966930	4985	4985	4985	4985	0
168	20230728	170100	182966930	4985	4985	4985	4985	0
169	20230728	170000	182966930	4985	4985	4985	4985	0
170	20230728	165900	182966930	4985	4985	4985	4985	0
171	20230728	165800	182966930	4985	4985	4985	4985	0
172	20230728	165700	182966930	4985	4985	4985	4985	0
173	20230728	165600	182966930	4985	4985	4985	4985	0
174	20230728	165500	182966930	4985	4985	4985	4985	0
175	20230728	165400	182966930	4985	4985	4985	4985	0
176	20230728	165300	182966930	4985	4985	4985	4985	0
177	20230728	165200	182966930	4985	4985	4985	4985	0
178	20230728	165100	182966930	4985	4985	4985	4985	0
179	20230728	165000	182966930	4985	4985	4985	4985	0
180	20230728	164900	182966930	4985	4985	4985	4985	0
181	20230728	164800	182966930	4985	4985	4985	4985	0
182	20230728	164700	182966930	4985	4985	4985	4985	1344
183	20230728	164600	182966930	4985	4985	4985	4985	0
184	20230728	164500	182966930	4985	4985	4985	4985	0
185	20230728	164400	182966930	4985	4985	4985	4985	0
186	20230728	164300	182966930	4985	4985	4985	4985	0
187	20230728	164200	182966930	4985	4985	4985	4985	0
188	20230728	164100	182966930	4985	4985	4985	4985	0
189	20230728	164000	182966930	4985	4985	4985	4985	0
190	20230728	163900	182966930	4985	4985	4985	4985	0
191	20230728	163800	182966930	4985	4985	4985	4985	0
192	20230728	163700	182966930	4985	4985	4985	4985	0
193	20230728	163600	182966930	4985	4985	4985	4985	0
194	20230728	163500	182966930	4985	4985	4985	4985	0
195	20230728	163400	182966930	4985	4985	4985	4985	0
196	20230728	163300	182966930	4985	4985	4985	4985	0
197	20230728	163200	182966930	4985	4985	4985	4985	0
198	20230728	163100	182966930	4985	4985	4985	4985	0
199	20230728	163000	182966930	4985	4985	4985	4985	0
200	20230728	162900	182966930	4985	4985	4985	4985	0
201	20230728	162800	182966930	4985	4985	4985	4985	0
202	20230728	162700	182966930	4985	4985	4985	4985	0
203	20230728	162600	182966930	4985	4985	4985	4985	0
204	20230728	162500	182966930	4985	4985	4985	4985	0
205	20230728	162400	182966930	4985	4985	4985	4985	0
206	20230728	162300	182966930	4985	4985	4985	4985	0
207	20230728	162200	182966930	4985	4985	4985	4985	0
208	20230728	162100	182966930	4985	4985	4985	4985	0
209	20230728	162000	182966930	4985	4985	4985	4985	0
210	20230728	161900	182966930	4985	4985	4985	4985	0
211	20230728	161800	182966930	4985	4985	4985	4985	0
212	20230728	161700	182966930	4985	4985	4985	4985	1344
213	20230728	161600	182966930	4985	4985	4985	4985	0
214	20230728	161500	182966930	4985	4985	4985	4985	0
215	20230728	161400	182966930	4985	4985	4985	4985	0
216	20230728	161300	182966930	4985	4985	4985	4985	0
217	20230728	161200	182966930	4985	4985	4985	4985	0
218	20230728	161100	182966930	4985	4985	4985	4985	0
219	20230728	161000	182966930	4985	4985	4985	4985	0
220	20230728	160900	182966930	4985	4985	4985	4985	0
221	20230728	160800	182966930	4985	4985	4985	4985	0
222	20230728	160700	182966930	4985	4985	4985	4985	0
223	20230728	160600	182966930	4985	4985	4985	4985	0
224	20230728	160500	182966930	4985	4985	4985	4985	0
225	20230728	160400	182966930	4985	4985	4985	4985	0
226	20230728	160300	182966930	4985	4985	4985	4985	0
227	20230728	160200	182966930	4985	4985	4985	4985	0
228	20230728	160100	182966930	4985	4985	4985	4985	0
229	20230728	160000	182966930	4985	4985	4985	4985	0
230	20230728	155900	182966930	4985	4985	4985	4985	0
231	20230728	155800	182966930	4985	4985	4985	4985	0
232	20230728	155700	182966930	4985	4985	4985	4985	0
233	20230728	155600	182966930	4985	4985	4985	4985	0
234	20230728	155500	182966930	4985	4985	4985	4985	0
235	20230728	155400	182966930	4985	4985	4985	4985	0
236	20230728	155300	182966930	4985	4985	4985	4985	0
237	20230728	155200	182966930	4985	4985	4985	4985	0
238	20230728	155100	182966930	4985	4985	4985	4985	0
239	20230728	155000	182966930	4985	4985	4985	4985	0
240	20230728	154900	182966930	4985	4985	4985	4985	0
241	20230728	154800	182966930	4985	4985	4985	4985	0
242	20230728	154700	182966930	4985	4985	4985	4985	1344
243	20230728	154600	182966930	4985	4985	4985	4985	0
244	20230728	154500	182966930	4985	4985	4985	4985	0
245	20230728	154400	182966930	4985	4985	4985	4985	0
246	20230728	154300	182966930	4985	4985	4985	4985	0
247	20230728	154200	182966930	4985	4985	4985	4985	0
248	20230728	154100	182966930	4985	4985	4985	4985	0
249	20230728	154000	182966930	4985	4985	4985	4985	0
250	20230728	153900	182966930	4985	4985	4985	4985	0
251	20230728	153800	182966930	4985	4985	4985	4985	0
252	20230728	153700	182966930	4985	4985	4985	4985	0
253	20230728	153600	182966930	4985	4985	4985	4985	0
254	20230728	153500	182966930	4985	4985	4985	4985	0
255	20230728	153400	182966930	4985	4985	4985	4985	0
256	20230728	153300	182966930	4985	4985	4985	4985	0
257	20230728	153200	182966930	4985	4985	4985	4985	0
258	20230728	153100	182966930	4985	4985	4985	4985	0
259	20230728	153000	182966930	4985	4985	4985	4985	1344
260	20230728	152900	176267090	5040	5040	5040	5040	0
261	20230728	152800	176267090	5040	5040	5040	5040	0
262	20230728	152700	176267090	5040	5040	5040	5040	0
263	20230728	152600	176267090	5040	5040	5040	5040	0
264	20230728	152500	176267090	5040	5040	5040	5040	0
265	20230728	152400	176267090	5040	5040	5040	5040	0
266	20230728	152300	176267090	5040	5040	5040	5040	0
267	20230728	152200	176267090	5040	5040	5040	5040	0
268	20230728	152100	176267090	5040	5040	5040	5040	0
269	20230728	152000	176267090	5040	5040	5040	5040	0
270	20230728	151900	176267090	5040	5000	5040	5000	5
271	20230728	151800	176242050	5040	5010	5040	5000	301
272	20230728	151700	174737000	5040	5040	5040	5040	0
273	20230728	151600	174737000	5040	5040	5040	5040	0
274	20230728	151500	174737000	5040	5040	5040	5040	0
275	20230728	151400	174737000	5040	5040	5040	5040	0
276	20230728	151300	174737000	5040	5010	5040	5000	773
277	20230728	151200	170869970	5040	5040	5040	5040	0
278	20230728	151100	170869970	5040	5010	5040	5000	431
279	20230728	151000	168711640	5040	5040	5040	5040	0
280	20230728	150900	168711640	5040	5010	5040	5010	212
281	20230728	150800	167644810	5040	5040	5040	5040	0
282	20230728	150700	167644810	5040	5040	5040	5040	0
283	20230728	150600	167644810	5040	5040	5040	5040	12
284	20230728	150500	167584330	5040	5040	5040	5040	0
285	20230728	150400	167584330	5040	5040	5040	5040	0
286	20230728	150300	167584330	5040	5030	5040	5000	1283
287	20230728	150200	161156250	5030	5030	5030	5030	0
288	20230728	150100	161156250	5030	5030	5030	5030	426
289	20230728	150000	159013470	5020	5020	5020	5020	1
290	20230728	145900	159008450	5030	5030	5030	5030	396
291	20230728	145800	157016570	5030	5030	5030	5030	0
292	20230728	145700	157016570	5030	5030	5030	5030	0
293	20230728	145600	157016570	5030	5030	5030	5030	60
294	20230728	145500	156714770	5030	5030	5030	5030	0
295	20230728	145400	156714770	5030	5030	5030	5030	0
296	20230728	145300	156714770	5030	5030	5030	5030	11
297	20230728	145200	156659440	5020	5020	5020	5020	4
298	20230728	145100	156639360	5040	5030	5040	5030	5
299	20230728	145000	156614190	5040	5020	5040	5010	104
300	20230728	144900	156092860	5040	5040	5040	5040	0
301	20230728	144800	156092860	5040	5040	5040	5040	0
302	20230728	144700	156092860	5040	5040	5040	5040	0
303	20230728	144600	156092860	5040	5010	5040	5010	2
304	20230728	144500	156082810	5040	5040	5040	5040	0
305	20230728	144400	156082810	5040	5040	5040	5040	0
306	20230728	144300	156082810	5040	5040	5040	5040	19
307	20230728	144200	155987050	5040	5040	5040	5040	0
308	20230728	144100	155987050	5040	5040	5040	5040	0
309	20230728	144000	155987050	5040	5040	5040	5040	0
310	20230728	143900	155987050	5040	5040	5040	5040	0
311	20230728	143800	155987050	5040	5040	5040	5040	0
312	20230728	143700	155987050	5040	5040	5040	5040	1
313	20230728	143600	155982010	5040	5040	5040	5040	0
314	20230728	143500	155982010	5040	5040	5040	5040	0
315	20230728	143400	155982010	5040	5040	5040	5040	0
316	20230728	143300	155982010	5040	5040	5040	5040	0
317	20230728	143200	155982010	5040	5040	5040	5040	0
318	20230728	143100	155982010	5040	5040	5040	5040	0
319	20230728	143000	155982010	5040	5040	5040	5040	0
320	20230728	142900	155982010	5040	5040	5040	5040	1
321	20230728	142800	155976970	5000	5020	5020	5000	10
322	20230728	142700	155926880	5050	5040	5050	5040	10
323	20230728	142600	155876470	5050	5050	5050	5050	0
324	20230728	142500	155876470	5050	5030	5050	5030	3
325	20230728	142400	155861360	5050	5030	5050	5030	3
326	20230728	142300	155846250	5050	5050	5050	5050	4
327	20230728	142200	155826050	5050	5050	5050	5050	0
328	20230728	142100	155826050	5050	5050	5050	5050	35
329	20230728	142000	155649300	5050	5050	5050	5050	0
330	20230728	141900	155649300	5050	5050	5050	5050	0
331	20230728	141800	155649300	5050	5050	5050	5050	0
332	20230728	141700	155649300	5050	5050	5050	5050	0
333	20230728	141600	155649300	5050	5050	5050	5050	0
334	20230728	141500	155649300	5050	5050	5050	5050	0
335	20230728	141400	155649300	5050	5050	5050	5050	0
336	20230728	141300	155649300	5050	5050	5050	5050	0
337	20230728	141200	155649300	5050	5040	5050	5040	2
338	20230728	141100	155639210	5050	5030	5050	5000	42
339	20230728	141000	155428870	5050	5050	5050	5050	0
340	20230728	140900	155428870	5050	5050	5050	5050	2
341	20230728	140800	155418770	5040	5040	5040	5040	1
342	20230728	140700	155413730	5050	5050	5050	5050	1
343	20230728	140600	155408680	5050	5050	5050	5050	0
344	20230728	140500	155408680	5050	5050	5050	5050	0
345	20230728	140400	155408680	5050	5050	5050	5050	0
346	20230728	140300	155408680	5050	5050	5050	5050	0
347	20230728	140200	155408680	5050	5050	5050	5050	0
348	20230728	140100	155408680	5050	5050	5050	5050	0
349	20230728	140000	155408680	5050	5050	5050	5050	0
350	20230728	135900	155408680	5050	5050	5050	5050	0
351	20230728	135800	155408680	5050	5050	5050	5050	19
352	20230728	135700	155312730	5060	5060	5060	5050	252
353	20230728	135600	154037620	5060	5050	5060	5050	5
354	20230728	135500	154012360	5060	5060	5060	5060	0
355	20230728	135400	154012360	5060	5060	5060	5060	0
356	20230728	135300	154012360	5060	5050	5060	5050	130
357	20230728	135200	153355850	5060	5060	5060	5060	0
358	20230728	135100	153355850	5060	5060	5060	5060	0
359	20230728	135000	153355850	5060	5060	5060	5060	1
360	20230728	134900	153350790	5050	5040	5050	5040	371
361	20230728	134800	151477640	5050	5050	5050	5050	0
362	20230728	134700	151477640	5050	5050	5050	5050	0
363	20230728	134600	151477640	5050	5050	5050	5050	0
364	20230728	134500	151477640	5050	5050	5050	5050	0
365	20230728	134400	151477640	5050	5050	5050	5050	0
366	20230728	134300	151477640	5050	5050	5050	5050	0
367	20230728	134200	151477640	5050	5050	5050	5050	0
368	20230728	134100	151477640	5050	5050	5050	5050	0
369	20230728	134000	151477640	5050	5050	5050	5050	0
370	20230728	133900	151477640	5050	5050	5050	5050	0
371	20230728	133800	151477640	5050	5050	5050	5050	0
372	20230728	133700	151477640	5050	5050	5060	5040	121
373	20230728	133600	150866760	5050	5040	5050	5040	328
374	20230728	133500	149213060	5040	5030	5040	5030	174
375	20230728	133400	148337830	5030	5030	5030	5030	1
376	20230728	133300	148332800	5030	5030	5030	5030	0
377	20230728	133200	148332800	5030	5030	5030	5030	0
378	20230728	133100	148332800	5030	5030	5030	5030	0
379	20230728	133000	148332800	5030	5030	5030	5030	0
380	20230728	132900	148332800	5030	5030	5030	5030	0
381	20230728	132800	148332800	5030	5030	5030	5030	0
382	20230728	132700	148332800	5030	5030	5030	5030	0
383	20230728	132600	148332800	5030	5030	5030	5030	1
384	20230728	132500	148327770	5000	5000	5000	5000	0
385	20230728	132400	148327770	5000	5030	5030	5000	294
386	20230728	132300	146857710	5030	5030	5030	5030	0
387	20230728	132200	146857710	5030	5030	5030	5030	1
388	20230728	132100	146852680	5000	5000	5000	5000	0
389	20230728	132000	146852680	5000	5000	5000	5000	1
390	20230728	131900	146847680	5030	5030	5030	5030	8
391	20230728	131800	146807440	5030	5030	5030	5030	1
392	20230728	131700	146802410	5010	5010	5010	5010	0
393	20230728	131600	146802410	5010	5010	5010	5010	1
394	20230728	131500	146797400	5020	5020	5020	5020	1
395	20230728	131400	146792380	5020	5020	5020	5020	31
396	20230728	131300	146636760	5030	5030	5030	5030	1
397	20230728	131200	146631730	5030	5030	5030	5030	0
398	20230728	131100	146631730	5030	5030	5030	5030	9
399	20230728	131000	146586460	5040	5030	5040	5030	2
400	20230728	130900	146576390	5040	5040	5040	5040	0
401	20230728	130800	146576390	5040	5040	5040	5040	10
402	20230728	130700	146525990	5040	5040	5040	5040	0
403	20230728	130600	146525990	5040	5040	5040	5040	10
404	20230728	130500	146475590	5040	5030	5040	5030	11
405	20230728	130400	146420250	5040	5040	5040	5040	0
406	20230728	130300	146420250	5040	5040	5040	5040	0
407	20230728	130200	146420250	5040	5030	5040	5030	25
408	20230728	130100	146294480	5030	5030	5030	5030	30
409	20230728	130000	146143580	5030	5030	5030	5030	3
410	20230728	125900	146128490	5020	5020	5020	5020	1
411	20230728	125800	146123470	5030	5030	5030	5030	0
412	20230728	125700	146123470	5030	5030	5030	5030	1
413	20230728	125600	146118440	5020	5020	5020	5020	1
414	20230728	125500	146113420	5030	5030	5030	5030	25
415	20230728	125400	145987670	5030	5020	5030	5020	10
416	20230728	125300	145937380	5040	5040	5040	5040	0
417	20230728	125200	145937380	5040	5040	5040	5040	0
418	20230728	125100	145937380	5040	5040	5040	5040	1
419	20230728	125000	145932340	5030	5030	5030	5030	50
420	20230728	124900	145680840	5030	5030	5030	5030	0
421	20230728	124800	145680840	5030	5030	5030	5030	0
422	20230728	124700	145680840	5030	5030	5030	5030	0
423	20230728	124600	145680840	5030	5010	5030	5010	4
424	20230728	124500	145660750	5020	5030	5030	5020	51
425	20230728	124400	145404250	5040	5040	5040	5040	0
426	20230728	124300	145404250	5040	5040	5040	5040	0
427	20230728	124200	145404250	5040	5040	5040	5040	3
428	20230728	124100	145389130	5040	5040	5040	5040	0
429	20230728	124000	145389130	5040	5040	5040	5040	0
430	20230728	123900	145389130	5040	5040	5040	5040	2
431	20230728	123800	145379050	5040	5020	5040	5020	2298
432	20230728	123700	133836020	5020	5020	5020	5020	0
433	20230728	123600	133836020	5020	5020	5020	5020	10
434	20230728	123500	133785820	5020	5020	5020	5020	3
435	20230728	123400	133770760	5020	5010	5020	5010	183
436	20230728	123300	132853910	5010	4995	5010	4995	148
437	20230728	123200	132113900	4995	4995	4995	4995	468
438	20230728	123100	129776240	4955	4980	4980	4955	50
439	20230728	123000	129527865	4995	4995	4995	4995	0
440	20230728	122900	129527865	4995	4995	4995	4995	0
441	20230728	122800	129527865	4995	4995	4995	4995	0
442	20230728	122700	129527865	4995	4995	4995	4995	0
443	20230728	122600	129527865	4995	4990	4995	4990	2
444	20230728	122500	129517880	4995	4995	4995	4995	0
445	20230728	122400	129517880	4995	4995	4995	4995	0
446	20230728	122300	129517880	4995	4995	4995	4995	0
447	20230728	122200	129517880	4995	4995	4995	4995	0
448	20230728	122100	129517880	4995	4995	4995	4995	0
449	20230728	122000	129517880	4995	4995	4995	4995	0
450	20230728	121900	129517880	4995	4995	4995	4995	0
451	20230728	121800	129517880	4995	4995	4995	4995	0
452	20230728	121700	129517880	4995	4995	4995	4995	0
453	20230728	121600	129517880	4995	4995	4995	4995	0
454	20230728	121500	129517880	4995	4995	4995	4995	0
455	20230728	121400	129517880	4995	4985	4995	4985	5
456	20230728	121300	129492935	4980	4980	4980	4980	0
457	20230728	121200	129492935	4980	4965	4995	4955	436
458	20230728	121100	127322320	4960	4960	4960	4960	0
459	20230728	121000	127322320	4960	5000	5000	4950	888
460	20230728	120900	122919340	5010	5010	5010	5010	0
461	20230728	120800	122919340	5010	5010	5010	5010	0
462	20230728	120700	122919340	5010	5010	5010	5010	0
463	20230728	120600	122919340	5010	5010	5010	5010	1
464	20230728	120500	122914330	5010	5010	5010	5010	0
465	20230728	120400	122914330	5010	4995	5010	4995	10
466	20230728	120300	122864310	5000	5000	5000	5000	0
467	20230728	120200	122864310	5000	4995	5000	4995	7
468	20230728	120100	122829340	5000	5000	5000	5000	0
469	20230728	120000	122829340	5000	5000	5000	5000	0
470	20230728	115900	122829340	5000	5000	5000	5000	0
471	20230728	115800	122829340	5000	5000	5000	5000	0
472	20230728	115700	122829340	5000	5000	5000	5000	50
473	20230728	115600	122579340	5000	5000	5000	5000	0
474	20230728	115500	122579340	5000	5000	5000	5000	0
475	20230728	115400	122579340	5000	5000	5000	5000	0
476	20230728	115300	122579340	5000	5000	5000	5000	0
477	20230728	115200	122579340	5000	5000	5000	5000	1
478	20230728	115100	122574340	5000	5000	5000	5000	0
479	20230728	115000	122574340	5000	5000	5000	5000	0
480	20230728	114900	122574340	5000	5000	5000	5000	0
481	20230728	114800	122574340	5000	5000	5000	5000	0
482	20230728	114700	122574340	5000	5000	5000	5000	0
483	20230728	114600	122574340	5000	5000	5000	5000	0
484	20230728	114500	122574340	5000	5000	5000	5000	19
485	20230728	114400	122479340	5000	5000	5000	5000	0
486	20230728	114300	122479340	5000	5000	5000	5000	0
487	20230728	114200	122479340	5000	5000	5000	5000	0
488	20230728	114100	122479340	5000	5000	5000	5000	0
489	20230728	114000	122479340	5000	5000	5000	5000	0
490	20230728	113900	122479340	5000	5000	5000	5000	0
491	20230728	113800	122479340	5000	5000	5000	5000	5
492	20230728	113700	122454340	5000	5000	5000	5000	20
493	20230728	113600	122354340	5000	5000	5000	5000	101
494	20230728	113500	121849340	5010	5010	5010	5010	0
495	20230728	113400	121849340	5010	5010	5010	5010	0
496	20230728	113300	121849340	5010	5010	5010	5010	0
497	20230728	113200	121849340	5010	5010	5010	5010	0
498	20230728	113100	121849340	5010	5010	5010	5010	0
499	20230728	113000	121849340	5010	5010	5010	5010	10
500	20230728	112900	121799240	5010	5010	5010	5010	137
501	20230728	112800	121112870	5020	5020	5020	5020	0
502	20230728	112700	121112870	5020	5020	5020	5020	0
503	20230728	112600	121112870	5020	5020	5020	5020	0
504	20230728	112500	121112870	5020	5010	5020	5010	78
505	20230728	112400	120722070	5010	5010	5010	5010	0
506	20230728	112300	120722070	5010	5010	5010	5010	0
507	20230728	112200	120722070	5010	5010	5010	5010	0
508	20230728	112100	120722070	5010	5010	5010	5010	0
509	20230728	112000	120722070	5010	5010	5010	5010	1
510	20230728	111900	120717060	5000	5000	5000	5000	0
511	20230728	111800	120717060	5000	5000	5000	5000	0
512	20230728	111700	120717060	5000	5000	5000	5000	0
513	20230728	111600	120717060	5000	5000	5000	5000	1
514	20230728	111500	120712060	5010	5010	5010	5000	6
515	20230728	111400	120682010	5010	5010	5010	5010	0
516	20230728	111300	120682010	5010	5010	5010	5010	1
517	20230728	111200	120677000	5010	5010	5010	5010	0
518	20230728	111100	120677000	5010	5010	5010	5010	1
519	20230728	111000	120671990	5000	5000	5000	5000	0
520	20230728	110900	120671990	5000	5000	5000	5000	217
521	20230728	110800	119586990	5000	5000	5000	5000	0
522	20230728	110700	119586990	5000	5000	5000	5000	0
523	20230728	110600	119586990	5000	5000	5000	5000	0
524	20230728	110500	119586990	5000	5000	5000	5000	0
525	20230728	110400	119586990	5000	5000	5000	5000	0
526	20230728	110300	119586990	5000	5000	5000	5000	353
527	20230728	110200	117821990	5000	5000	5000	5000	49
528	20230728	110100	117576990	5000	5000	5000	5000	0
529	20230728	110000	117576990	5000	5000	5000	5000	0
530	20230728	105900	117576990	5000	5000	5000	5000	0
531	20230728	105800	117576990	5000	5000	5000	5000	0
532	20230728	105700	117576990	5000	5000	5000	5000	77
533	20230728	105600	117191990	5000	4990	5000	4980	705
534	20230728	105500	113677540	4990	4990	4990	4990	0
535	20230728	105400	113677540	4990	4995	4995	4990	19
536	20230728	105300	113582640	5000	5000	5000	5000	0
537	20230728	105200	113582640	5000	5000	5000	5000	11
538	20230728	105100	113527640	5020	5020	5020	5020	1
539	20230728	105000	113522620	5020	5020	5020	5020	0
540	20230728	104900	113522620	5020	5020	5020	5020	6
541	20230728	104800	113492500	5020	5010	5020	5010	21
542	20230728	104700	113387280	5010	5010	5010	5010	2
543	20230728	104600	113377260	5020	5020	5020	5020	0
544	20230728	104500	113377260	5020	5020	5020	5020	57
545	20230728	104400	113091120	5020	5020	5020	5020	2
546	20230728	104300	113081080	5020	5010	5020	5010	29
547	20230728	104200	112935780	5010	5010	5010	5010	0
548	20230728	104100	112935780	5010	5010	5010	5010	50
549	20230728	104000	112685280	5010	5010	5010	5010	0
550	20230728	103900	112685280	5010	5010	5010	5010	1
551	20230728	103800	112680270	4945	5000	5000	4945	300
552	20230728	103700	111190095	5020	5020	5020	5020	0
553	20230728	103600	111190095	5020	5020	5020	5020	0
554	20230728	103500	111190095	5020	5020	5020	5020	0
555	20230728	103400	111190095	5020	5020	5020	5020	0
556	20230728	103300	111190095	5020	5020	5020	5020	0
557	20230728	103200	111190095	5020	5020	5020	5020	0
558	20230728	103100	111190095	5020	5020	5020	5020	0
559	20230728	103000	111190095	5020	5020	5020	5020	1
560	20230728	102900	111185075	5010	5010	5010	5010	0
561	20230728	102800	111185075	5010	5010	5010	5010	0
562	20230728	102700	111185075	5010	5010	5010	4985	9
563	20230728	102600	111140160	5010	5020	5020	5000	144
564	20230728	102500	110420130	5010	5010	5010	5010	100
565	20230728	102400	109919130	5020	5020	5020	5020	0
566	20230728	102300	109919130	5020	5020	5020	5020	0
567	20230728	102200	109919130	5020	5020	5020	5020	5
568	20230728	102100	109894030	5010	5010	5010	5010	10
569	20230728	102000	109843930	5010	5020	5020	5010	5
570	20230728	101900	109818870	5000	5000	5000	5000	1007
571	20230728	101800	104783870	5000	5020	5020	5000	1825
572	20230728	101700	95658850	5020	4975	5020	4975	4102
573	20230728	101600	75200820	4975	4975	4975	4975	0
574	20230728	101500	75200820	4975	4975	4975	4975	0
575	20230728	101400	75200820	4975	4975	4975	4975	0
576	20230728	101300	75200820	4975	4975	4975	4975	10
577	20230728	101200	75151070	4970	4960	4970	4960	988
578	20230728	101100	70243100	4955	4955	4955	4955	0
579	20230728	101000	70243100	4955	4955	4955	4955	0
580	20230728	100900	70243100	4955	4960	4960	4955	576
581	20230728	100800	67389015	4960	4960	4960	4960	203
582	20230728	100700	66382135	4960	4960	4960	4960	2
583	20230728	100600	66372215	4960	4960	4960	4960	10
584	20230728	100500	66322615	4960	4960	4960	4960	0
585	20230728	100400	66322615	4960	4960	4960	4960	0
586	20230728	100300	66322615	4960	4960	4960	4960	0
587	20230728	100200	66322615	4960	4960	4960	4960	1
588	20230728	100100	66317655	4955	4955	4955	4955	5
589	20230728	100000	66292880	4965	4965	4965	4965	0
590	20230728	095900	66292880	4965	4965	4965	4965	0
591	20230728	095800	66292880	4965	4950	4965	4950	65
592	20230728	095700	65971115	4950	4950	4950	4950	0
593	20230728	095600	65971115	4950	4950	4950	4950	0
594	20230728	095500	65971115	4950	4950	4950	4950	0
595	20230728	095400	65971115	4950	4950	4950	4950	1
596	20230728	095300	65966165	4950	4950	4950	4950	1
597	20230728	095200	65961215	4935	4940	4950	4935	3
598	20230728	095100	65946390	4950	4945	4950	4945	2
599	20230728	095000	65936495	4950	4950	4950	4950	100
600	20230728	094900	65441495	4950	4950	4950	4950	0
601	20230728	094800	65441495	4950	4950	4950	4950	0
602	20230728	094700	65441495	4950	4950	4950	4950	0
603	20230728	094600	65441495	4950	4950	4950	4950	0
604	20230728	094500	65441495	4950	4955	4955	4950	407
605	20230728	094400	63426815	4965	4965	4965	4965	1
606	20230728	094300	63421850	4960	4970	4970	4960	33
607	20230728	094200	63257965	4970	4970	4970	4970	0
608	20230728	094100	63257965	4970	4970	4970	4970	30
609	20230728	094000	63108865	4975	4975	4975	4975	1
610	20230728	093900	63103890	4970	4970	4970	4970	1
611	20230728	093800	63098920	4975	4955	4975	4955	7
612	20230728	093700	63064215	4975	4975	4975	4975	5
613	20230728	093600	63039340	4985	4985	4985	4985	0
614	20230728	093500	63039340	4985	4985	4985	4985	0
615	20230728	093400	63039340	4985	4985	4985	4985	0
616	20230728	093300	63039340	4985	4985	4985	4985	0
617	20230728	093200	63039340	4985	4985	4985	4985	0
618	20230728	093100	63039340	4985	4985	4985	4985	1
619	20230728	093000	63034355	4985	4955	4985	4950	101
620	20230728	092900	62534290	4950	4955	4955	4950	319
621	20230728	092800	60954230	4970	4995	4995	4970	853
622	20230728	092700	56710320	4995	4980	4995	4980	1719
623	20230728	092600	48133395	4980	4980	4990	4980	1582
624	20230728	092500	40244800	4995	4960	4995	4960	1251
625	20230728	092400	34010870	4960	4925	4960	4925	4394
626	20230728	092300	12301900	4925	4925	4925	4925	0
627	20230728	092200	12301900	4925	4925	4925	4925	0
628	20230728	092100	12301900	4925	4925	4925	4925	0
629	20230728	092000	12301900	4925	4925	4925	4925	0
630	20230728	091900	12301900	4925	4925	4925	4925	105
631	20230728	091800	11784775	4925	4920	4925	4920	200
632	20230728	091700	10799915	4925	4925	4925	4925	0
633	20230728	091600	10799915	4925	4925	4925	4925	0
634	20230728	091500	10799915	4925	4925	4925	4925	0
635	20230728	091400	10799915	4925	4925	4925	4925	0
636	20230728	091300	10799915	4925	4905	4925	4890	603
637	20230728	091200	7848370	4940	4940	4940	4940	20
638	20230728	091100	7749570	4945	4945	4945	4945	0
639	20230728	091000	7749570	4945	4945	4945	4945	30
640	20230728	090900	7601220	4950	4910	4950	4910	290
641	20230728	090800	6169855	4925	4925	4925	4925	0
642	20230728	090700	6169855	4925	4890	4925	4890	42
643	20230728	090600	5963925	4895	4895	4895	4895	0
644	20230728	090500	5963925	4895	4870	4895	4870	2
645	20230728	090400	5954160	4900	4900	4900	4900	0
646	20230728	090300	5954160	4900	4855	4900	4855	65
647	20230728	090200	5638360	4855	4830	4855	4830	216
648	20230728	090100	4594460	4820	4830	4830	4820	125
649	20230728	090000	3990810	4855	4855	4855	4855	822