KissMeData/131030/min/candle-20230727.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230727	195600	303396100	4985	4985	4985	4985	4251
3	20230727	195500	303396100	4985	4985	4985	4985	0
4	20230727	195400	303396100	4985	4985	4985	4985	0
5	20230727	195300	303396100	4985	4985	4985	4985	0
6	20230727	195200	303396100	4985	4985	4985	4985	0
7	20230727	195100	303396100	4985	4985	4985	4985	0
8	20230727	195000	303396100	4985	4985	4985	4985	0
9	20230727	194900	303396100	4985	4985	4985	4985	0
10	20230727	194800	303396100	4985	4985	4985	4985	0
11	20230727	194700	303396100	4985	4985	4985	4985	0
12	20230727	194600	303396100	4985	4985	4985	4985	0
13	20230727	194500	303396100	4985	4985	4985	4985	0
14	20230727	194400	303396100	4985	4985	4985	4985	0
15	20230727	194300	303396100	4985	4985	4985	4985	0
16	20230727	194200	303396100	4985	4985	4985	4985	0
17	20230727	194100	303396100	4985	4985	4985	4985	0
18	20230727	194000	303396100	4985	4985	4985	4985	0
19	20230727	193900	303396100	4985	4985	4985	4985	0
20	20230727	193800	303396100	4985	4985	4985	4985	0
21	20230727	193700	303396100	4985	4985	4985	4985	0
22	20230727	193600	303396100	4985	4985	4985	4985	0
23	20230727	193500	303396100	4985	4985	4985	4985	0
24	20230727	193400	303396100	4985	4985	4985	4985	0
25	20230727	193300	303396100	4985	4985	4985	4985	0
26	20230727	193200	303396100	4985	4985	4985	4985	0
27	20230727	193100	303396100	4985	4985	4985	4985	0
28	20230727	193000	303396100	4985	4985	4985	4985	0
29	20230727	192900	303396100	4985	4985	4985	4985	0
30	20230727	192800	303396100	4985	4985	4985	4985	0
31	20230727	192700	303396100	4985	4985	4985	4985	0
32	20230727	192600	303396100	4985	4985	4985	4985	4251
33	20230727	192500	303396100	4985	4985	4985	4985	0
34	20230727	192400	303396100	4985	4985	4985	4985	0
35	20230727	192300	303396100	4985	4985	4985	4985	0
36	20230727	192200	303396100	4985	4985	4985	4985	0
37	20230727	192100	303396100	4985	4985	4985	4985	0
38	20230727	192000	303396100	4985	4985	4985	4985	0
39	20230727	191900	303396100	4985	4985	4985	4985	0
40	20230727	191800	303396100	4985	4985	4985	4985	0
41	20230727	191700	303396100	4985	4985	4985	4985	0
42	20230727	191600	303396100	4985	4985	4985	4985	0
43	20230727	191500	303396100	4985	4985	4985	4985	0
44	20230727	191400	303396100	4985	4985	4985	4985	0
45	20230727	191300	303396100	4985	4985	4985	4985	0
46	20230727	191200	303396100	4985	4985	4985	4985	0
47	20230727	191100	303396100	4985	4985	4985	4985	0
48	20230727	191000	303396100	4985	4985	4985	4985	0
49	20230727	190900	303396100	4985	4985	4985	4985	0
50	20230727	190800	303396100	4985	4985	4985	4985	0
51	20230727	190700	303396100	4985	4985	4985	4985	0
52	20230727	190600	303396100	4985	4985	4985	4985	0
53	20230727	190500	303396100	4985	4985	4985	4985	0
54	20230727	190400	303396100	4985	4985	4985	4985	0
55	20230727	190300	303396100	4985	4985	4985	4985	0
56	20230727	190200	303396100	4985	4985	4985	4985	0
57	20230727	190100	303396100	4985	4985	4985	4985	0
58	20230727	190000	303396100	4985	4985	4985	4985	0
59	20230727	185900	303396100	4985	4985	4985	4985	0
60	20230727	185800	303396100	4985	4985	4985	4985	0
61	20230727	185700	303396100	4985	4985	4985	4985	0
62	20230727	185600	303396100	4985	4985	4985	4985	4251
63	20230727	185500	303396100	4985	4985	4985	4985	0
64	20230727	185400	303396100	4985	4985	4985	4985	0
65	20230727	185300	303396100	4985	4985	4985	4985	0
66	20230727	185200	303396100	4985	4985	4985	4985	0
67	20230727	185100	303396100	4985	4985	4985	4985	0
68	20230727	185000	303396100	4985	4985	4985	4985	0
69	20230727	184900	303396100	4985	4985	4985	4985	0
70	20230727	184800	303396100	4985	4985	4985	4985	0
71	20230727	184700	303396100	4985	4985	4985	4985	0
72	20230727	184600	303396100	4985	4985	4985	4985	0
73	20230727	184500	303396100	4985	4985	4985	4985	0
74	20230727	184400	303396100	4985	4985	4985	4985	0
75	20230727	184300	303396100	4985	4985	4985	4985	0
76	20230727	184200	303396100	4985	4985	4985	4985	0
77	20230727	184100	303396100	4985	4985	4985	4985	0
78	20230727	184000	303396100	4985	4985	4985	4985	0
79	20230727	183900	303396100	4985	4985	4985	4985	0
80	20230727	183800	303396100	4985	4985	4985	4985	0
81	20230727	183700	303396100	4985	4985	4985	4985	0
82	20230727	183600	303396100	4985	4985	4985	4985	0
83	20230727	183500	303396100	4985	4985	4985	4985	0
84	20230727	183400	303396100	4985	4985	4985	4985	0
85	20230727	183300	303396100	4985	4985	4985	4985	0
86	20230727	183200	303396100	4985	4985	4985	4985	0
87	20230727	183100	303396100	4985	4985	4985	4985	0
88	20230727	183000	303396100	4985	4985	4985	4985	0
89	20230727	182900	303396100	4985	4985	4985	4985	0
90	20230727	182800	303396100	4985	4985	4985	4985	0
91	20230727	182700	303396100	4985	4985	4985	4985	0
92	20230727	182600	303396100	4985	4985	4985	4985	4251
93	20230727	182500	303396100	4985	4985	4985	4985	0
94	20230727	182400	303396100	4985	4985	4985	4985	0
95	20230727	182300	303396100	4985	4985	4985	4985	0
96	20230727	182200	303396100	4985	4985	4985	4985	0
97	20230727	182100	303396100	4985	4985	4985	4985	0
98	20230727	182000	303396100	4985	4985	4985	4985	0
99	20230727	181900	303396100	4985	4985	4985	4985	0
100	20230727	181800	303396100	4985	4985	4985	4985	0
101	20230727	181700	303396100	4985	4985	4985	4985	0
102	20230727	181600	303396100	4985	4985	4985	4985	0
103	20230727	181500	303396100	4985	4985	4985	4985	0
104	20230727	181400	303396100	4985	4985	4985	4985	0
105	20230727	181300	303396100	4985	4985	4985	4985	0
106	20230727	181200	303396100	4985	4985	4985	4985	0
107	20230727	181100	303396100	4985	4985	4985	4985	0
108	20230727	181000	303396100	4985	4985	4985	4985	0
109	20230727	180900	303396100	4985	4985	4985	4985	0
110	20230727	180800	303396100	4985	4985	4985	4985	0
111	20230727	180700	303396100	4985	4985	4985	4985	0
112	20230727	180600	303396100	4985	4985	4985	4985	0
113	20230727	180500	303396100	4985	4985	4985	4985	0
114	20230727	180400	303396100	4985	4985	4985	4985	0
115	20230727	180300	303396100	4985	4985	4985	4985	0
116	20230727	180200	303396100	4985	4985	4985	4985	0
117	20230727	180100	303396100	4985	4985	4985	4985	0
118	20230727	180000	303396100	4985	4985	4985	4985	0
119	20230727	175900	303396100	4985	4985	4985	4985	0
120	20230727	175800	303396100	4985	4985	4985	4985	0
121	20230727	175700	303396100	4985	4985	4985	4985	0
122	20230727	175600	303396100	4985	4985	4985	4985	4251
123	20230727	175500	303396100	4985	4985	4985	4985	0
124	20230727	175400	303396100	4985	4985	4985	4985	0
125	20230727	175300	303396100	4985	4985	4985	4985	0
126	20230727	175200	303396100	4985	4985	4985	4985	0
127	20230727	175100	303396100	4985	4985	4985	4985	0
128	20230727	175000	303396100	4985	4985	4985	4985	0
129	20230727	174900	303396100	4985	4985	4985	4985	0
130	20230727	174800	303396100	4985	4985	4985	4985	0
131	20230727	174700	303396100	4985	4985	4985	4985	0
132	20230727	174600	303396100	4985	4985	4985	4985	0
133	20230727	174500	303396100	4985	4985	4985	4985	0
134	20230727	174400	303396100	4985	4985	4985	4985	0
135	20230727	174300	303396100	4985	4985	4985	4985	0
136	20230727	174200	303396100	4985	4985	4985	4985	0
137	20230727	174100	303396100	4985	4985	4985	4985	0
138	20230727	174000	303396100	4985	4985	4985	4985	0
139	20230727	173900	303396100	4985	4985	4985	4985	0
140	20230727	173800	303396100	4985	4985	4985	4985	0
141	20230727	173700	303396100	4985	4985	4985	4985	0
142	20230727	173600	303396100	4985	4985	4985	4985	0
143	20230727	173500	303396100	4985	4985	4985	4985	0
144	20230727	173400	303396100	4985	4985	4985	4985	0
145	20230727	173300	303396100	4985	4985	4985	4985	0
146	20230727	173200	303396100	4985	4985	4985	4985	0
147	20230727	173100	303396100	4985	4985	4985	4985	0
148	20230727	173000	303396100	4985	4985	4985	4985	0
149	20230727	172900	303396100	4985	4985	4985	4985	0
150	20230727	172800	303396100	4985	4985	4985	4985	0
151	20230727	172700	303396100	4985	4985	4985	4985	0
152	20230727	172600	303396100	4985	4985	4985	4985	4251
153	20230727	172500	303396100	4985	4985	4985	4985	0
154	20230727	172400	303396100	4985	4985	4985	4985	0
155	20230727	172300	303396100	4985	4985	4985	4985	0
156	20230727	172200	303396100	4985	4985	4985	4985	0
157	20230727	172100	303396100	4985	4985	4985	4985	0
158	20230727	172000	303396100	4985	4985	4985	4985	0
159	20230727	171900	303396100	4985	4985	4985	4985	0
160	20230727	171800	303396100	4985	4985	4985	4985	0
161	20230727	171700	303396100	4985	4985	4985	4985	0
162	20230727	171600	303396100	4985	4985	4985	4985	0
163	20230727	171500	303396100	4985	4985	4985	4985	0
164	20230727	171400	303396100	4985	4985	4985	4985	0
165	20230727	171300	303396100	4985	4985	4985	4985	0
166	20230727	171200	303396100	4985	4985	4985	4985	0
167	20230727	171100	303396100	4985	4985	4985	4985	0
168	20230727	171000	303396100	4985	4985	4985	4985	0
169	20230727	170900	303396100	4985	4985	4985	4985	0
170	20230727	170800	303396100	4985	4985	4985	4985	0
171	20230727	170700	303396100	4985	4985	4985	4985	0
172	20230727	170600	303396100	4985	4985	4985	4985	0
173	20230727	170500	303396100	4985	4985	4985	4985	0
174	20230727	170400	303396100	4985	4985	4985	4985	0
175	20230727	170300	303396100	4985	4985	4985	4985	0
176	20230727	170200	303396100	4985	4985	4985	4985	0
177	20230727	170100	303396100	4985	4985	4985	4985	0
178	20230727	170000	303396100	4985	4985	4985	4985	0
179	20230727	165900	303396100	4985	4985	4985	4985	0
180	20230727	165800	303396100	4985	4985	4985	4985	0
181	20230727	165700	303396100	4985	4985	4985	4985	0
182	20230727	165600	303396100	4985	4985	4985	4985	4251
183	20230727	165500	303396100	4985	4985	4985	4985	0
184	20230727	165400	303396100	4985	4985	4985	4985	0
185	20230727	165300	303396100	4985	4985	4985	4985	0
186	20230727	165200	303396100	4985	4985	4985	4985	0
187	20230727	165100	303396100	4985	4985	4985	4985	0
188	20230727	165000	303396100	4985	4985	4985	4985	0
189	20230727	164900	303396100	4985	4985	4985	4985	0
190	20230727	164800	303396100	4985	4985	4985	4985	0
191	20230727	164700	303396100	4985	4985	4985	4985	0
192	20230727	164600	303396100	4985	4985	4985	4985	0
193	20230727	164500	303396100	4985	4985	4985	4985	0
194	20230727	164400	303396100	4985	4985	4985	4985	0
195	20230727	164300	303396100	4985	4985	4985	4985	0
196	20230727	164200	303396100	4985	4985	4985	4985	0
197	20230727	164100	303396100	4985	4985	4985	4985	0
198	20230727	164000	303396100	4985	4985	4985	4985	0
199	20230727	163900	303396100	4985	4985	4985	4985	0
200	20230727	163800	303396100	4985	4985	4985	4985	0
201	20230727	163700	303396100	4985	4985	4985	4985	0
202	20230727	163600	303396100	4985	4985	4985	4985	0
203	20230727	163500	303396100	4985	4985	4985	4985	0
204	20230727	163400	303396100	4985	4985	4985	4985	0
205	20230727	163300	303396100	4985	4985	4985	4985	0
206	20230727	163200	303396100	4985	4985	4985	4985	0
207	20230727	163100	303396100	4985	4985	4985	4985	0
208	20230727	163000	303396100	4985	4985	4985	4985	0
209	20230727	162900	303396100	4985	4985	4985	4985	0
210	20230727	162800	303396100	4985	4985	4985	4985	0
211	20230727	162700	303396100	4985	4985	4985	4985	0
212	20230727	162600	303396100	4985	4985	4985	4985	4251
213	20230727	162500	303396100	4985	4985	4985	4985	0
214	20230727	162400	303396100	4985	4985	4985	4985	0
215	20230727	162300	303396100	4985	4985	4985	4985	0
216	20230727	162200	303396100	4985	4985	4985	4985	0
217	20230727	162100	303396100	4985	4985	4985	4985	0
218	20230727	162000	303396100	4985	4985	4985	4985	0
219	20230727	161900	303396100	4985	4985	4985	4985	0
220	20230727	161800	303396100	4985	4985	4985	4985	0
221	20230727	161700	303396100	4985	4985	4985	4985	0
222	20230727	161600	303396100	4985	4985	4985	4985	0
223	20230727	161500	303396100	4985	4985	4985	4985	0
224	20230727	161400	303396100	4985	4985	4985	4985	0
225	20230727	161300	303396100	4985	4985	4985	4985	0
226	20230727	161200	303396100	4985	4985	4985	4985	0
227	20230727	161100	303396100	4985	4985	4985	4985	0
228	20230727	161000	303396100	4985	4985	4985	4985	0
229	20230727	160900	303396100	4985	4985	4985	4985	0
230	20230727	160800	303396100	4985	4985	4985	4985	0
231	20230727	160700	303396100	4985	4985	4985	4985	0
232	20230727	160600	303396100	4985	4985	4985	4985	0
233	20230727	160500	303396100	4985	4985	4985	4985	0
234	20230727	160400	303396100	4985	4985	4985	4985	0
235	20230727	160300	303396100	4985	4985	4985	4985	0
236	20230727	160200	303396100	4985	4985	4985	4985	0
237	20230727	160100	303396100	4985	4985	4985	4985	0
238	20230727	160000	303396100	4985	4985	4985	4985	0
239	20230727	155900	303396100	4985	4985	4985	4985	0
240	20230727	155800	303396100	4985	4985	4985	4985	0
241	20230727	155700	303396100	4985	4985	4985	4985	0
242	20230727	155600	303396100	4985	4985	4985	4985	4251
243	20230727	155500	303396100	4985	4985	4985	4985	0
244	20230727	155400	303396100	4985	4985	4985	4985	0
245	20230727	155300	303396100	4985	4985	4985	4985	0
246	20230727	155200	303396100	4985	4985	4985	4985	0
247	20230727	155100	303396100	4985	4985	4985	4985	0
248	20230727	155000	303396100	4985	4985	4985	4985	0
249	20230727	154900	303396100	4985	4985	4985	4985	0
250	20230727	154800	303396100	4985	4985	4985	4985	0
251	20230727	154700	303396100	4985	4985	4985	4985	0
252	20230727	154600	303396100	4985	4985	4985	4985	0
253	20230727	154500	303396100	4985	4985	4985	4985	0
254	20230727	154400	303396100	4985	4985	4985	4985	0
255	20230727	154300	303396100	4985	4985	4985	4985	0
256	20230727	154200	303396100	4985	4985	4985	4985	0
257	20230727	154100	303396100	4985	4985	4985	4985	0
258	20230727	154000	303396100	4985	4985	4985	4985	0
259	20230727	153900	303396100	4985	4985	4985	4985	0
260	20230727	153800	303396100	4985	4985	4985	4985	0
261	20230727	153700	303396100	4985	4985	4985	4985	0
262	20230727	153600	303396100	4985	4985	4985	4985	0
263	20230727	153500	303396100	4985	4985	4985	4985	0
264	20230727	153400	303396100	4985	4985	4985	4985	0
265	20230727	153300	303396100	4985	4985	4985	4985	0
266	20230727	153200	303396100	4985	4985	4985	4985	0
267	20230727	153100	303396100	4985	4985	4985	4985	0
268	20230727	153000	303396100	4985	4985	4985	4985	4251
269	20230727	152900	282204865	5040	5040	5040	5040	0
270	20230727	152800	282204865	5040	5040	5040	5040	0
271	20230727	152700	282204865	5040	5040	5040	5040	0
272	20230727	152600	282204865	5040	5040	5040	5040	0
273	20230727	152500	282204865	5040	5040	5040	5040	0
274	20230727	152400	282204865	5040	5040	5040	5040	0
275	20230727	152300	282204865	5040	5040	5040	5040	0
276	20230727	152200	282204865	5040	5040	5040	5040	0
277	20230727	152100	282204865	5040	5040	5040	5040	0
278	20230727	152000	282204865	5040	5040	5040	5040	0
279	20230727	151900	282204865	5040	5020	5040	5020	180
280	20230727	151800	281300665	5040	5040	5040	5040	40
281	20230727	151700	281099065	5040	5020	5040	5020	471
282	20230727	151600	278727105	5020	5030	5040	5020	1061
283	20230727	151500	273397275	5030	5030	5040	5030	246
284	20230727	151400	272159885	5030	5040	5040	5030	265
285	20230727	151300	270826925	5030	5030	5030	5030	11
286	20230727	151200	270771595	5040	5040	5040	5040	257
287	20230727	151100	269476315	5040	5040	5050	5040	20
288	20230727	151000	269375505	5050	5040	5050	5040	311
289	20230727	150900	267806285	5050	5040	5050	5040	349
290	20230727	150800	266044105	5060	5060	5060	5060	1
291	20230727	150700	266039045	5050	5050	5050	5050	279
292	20230727	150600	264630095	5040	5040	5040	5040	0
293	20230727	150500	264630095	5040	5040	5040	5040	181
294	20230727	150400	263717855	5050	5040	5060	5040	637
295	20230727	150300	260507345	5030	5030	5030	5030	0
296	20230727	150200	260507345	5030	5030	5030	5030	2
297	20230727	150100	260497285	5040	5040	5040	5040	55
298	20230727	150000	260220085	5040	5040	5040	5040	175
299	20230727	145900	259338085	5050	5050	5050	5050	0
300	20230727	145800	259338085	5050	5050	5050	5050	0
301	20230727	145700	259338085	5050	5050	5050	5050	0
302	20230727	145600	259338085	5050	5050	5050	5050	0
303	20230727	145500	259338085	5050	5050	5050	5050	129
304	20230727	145400	258686635	5060	5060	5060	5060	0
305	20230727	145300	258686635	5060	5060	5060	5060	0
306	20230727	145200	258686635	5060	5060	5060	5060	0
307	20230727	145100	258686635	5060	5060	5060	5060	0
308	20230727	145000	258686635	5060	5030	5060	5030	305
309	20230727	144900	257152415	5040	5040	5040	5040	2
310	20230727	144800	257142335	5040	5040	5040	5040	0
311	20230727	144700	257142335	5040	5040	5040	5040	0
312	20230727	144600	257142335	5040	5040	5040	5040	0
313	20230727	144500	257142335	5040	5040	5040	5040	3
314	20230727	144400	257127215	5040	5040	5040	5040	0
315	20230727	144300	257127215	5040	5040	5040	5040	375
316	20230727	144200	255237215	5050	5050	5050	5050	1
317	20230727	144100	255232165	5050	5050	5050	5050	300
318	20230727	144000	253717165	5060	5060	5060	5060	0
319	20230727	143900	253717165	5060	5060	5060	5060	0
320	20230727	143800	253717165	5060	5060	5060	5060	0
321	20230727	143700	253717165	5060	5060	5060	5060	0
322	20230727	143600	253717165	5060	5060	5060	5060	0
323	20230727	143500	253717165	5060	5060	5060	5060	1
324	20230727	143400	253712105	5050	5050	5050	5050	2
325	20230727	143300	253702005	5040	5040	5040	5040	77
326	20230727	143200	253313925	5060	5060	5060	5060	1
327	20230727	143100	253308865	5040	5060	5060	5040	171
328	20230727	143000	252446805	5050	5050	5050	5050	124
329	20230727	142900	251820605	5040	5040	5040	5040	5
330	20230727	142800	251795405	5040	5040	5040	5040	16
331	20230727	142700	251714765	5050	5050	5050	5050	0
332	20230727	142600	251714765	5050	5050	5050	5050	1
333	20230727	142500	251709715	5040	5040	5040	5040	169
334	20230727	142400	250857955	5040	5050	5050	5040	48
335	20230727	142300	250615945	5050	5050	5050	5050	7
336	20230727	142200	250580595	5050	5050	5050	5050	2
337	20230727	142100	250570495	5060	5050	5060	5050	175
338	20230727	142000	249686735	5060	5060	5060	5060	0
339	20230727	141900	249686735	5060	5060	5060	5060	1
340	20230727	141800	249681675	5060	5060	5060	5060	0
341	20230727	141700	249681675	5060	5060	5060	5060	0
342	20230727	141600	249681675	5060	5060	5060	5060	0
343	20230727	141500	249681675	5060	5060	5060	5060	0
344	20230727	141400	249681675	5060	5060	5060	5060	0
345	20230727	141300	249681675	5060	5060	5060	5060	0
346	20230727	141200	249681675	5060	5060	5060	5060	0
347	20230727	141100	249681675	5060	5060	5060	5060	1
348	20230727	141000	249676615	5060	5060	5060	5060	0
349	20230727	140900	249676615	5060	5060	5060	5060	0
350	20230727	140800	249676615	5060	5060	5060	5060	0
351	20230727	140700	249676615	5060	5060	5060	5060	0
352	20230727	140600	249676615	5060	5060	5060	5060	1
353	20230727	140500	249671555	5070	5050	5070	5050	3
354	20230727	140400	249656365	5030	5030	5030	5030	0
355	20230727	140300	249656365	5030	5050	5050	5030	1657
356	20230727	140200	241315645	5040	5040	5040	5040	0
357	20230727	140100	241315645	5040	5040	5040	5040	0
358	20230727	140000	241315645	5040	5040	5040	5040	0
359	20230727	135900	241315645	5040	5040	5040	5040	0
360	20230727	135800	241315645	5040	5040	5040	5040	0
361	20230727	135700	241315645	5040	5040	5040	5040	0
362	20230727	135600	241315645	5040	5040	5040	5040	0
363	20230727	135500	241315645	5040	5040	5040	5040	0
364	20230727	135400	241315645	5040	5040	5040	5040	0
365	20230727	135300	241315645	5040	5040	5040	5040	0
366	20230727	135200	241315645	5040	5040	5040	5040	0
367	20230727	135100	241315645	5040	5040	5040	5040	16
368	20230727	135000	241235005	5020	5030	5030	5020	822
369	20230727	134900	237105095	5040	5040	5040	5040	0
370	20230727	134800	237105095	5040	5040	5040	5040	75
371	20230727	134700	236727095	5020	5020	5020	5020	100
372	20230727	134600	236225095	5040	5040	5040	5040	1
373	20230727	134500	236220055	5030	5040	5040	5030	353
374	20230727	134400	234444275	5040	5040	5040	5040	0
375	20230727	134300	234444275	5040	5040	5040	5040	0
376	20230727	134200	234444275	5040	5040	5040	5040	0
377	20230727	134100	234444275	5040	5040	5040	5040	0
378	20230727	134000	234444275	5040	5030	5040	5030	760
379	20230727	133900	230618875	5040	5040	5040	5040	0
380	20230727	133800	230618875	5040	5040	5040	5040	178
381	20230727	133700	229721755	5070	5070	5070	5070	0
382	20230727	133600	229721755	5070	5070	5070	5070	0
383	20230727	133500	229721755	5070	5040	5070	5040	101
384	20230727	133400	229212685	5040	5040	5040	5040	0
385	20230727	133300	229212685	5040	5040	5040	5040	0
386	20230727	133200	229212685	5040	5040	5040	5040	0
387	20230727	133100	229212685	5040	5040	5040	5040	8
388	20230727	133000	229172365	5070	5070	5070	5070	41
389	20230727	132900	228964495	5060	5050	5060	5040	306
390	20230727	132800	227420175	5060	5060	5060	5060	0
391	20230727	132700	227420175	5060	5060	5060	5060	0
392	20230727	132600	227420175	5060	5060	5060	5060	0
393	20230727	132500	227420175	5060	5060	5060	5060	220
394	20230727	132400	226306975	5080	5080	5080	5080	0
395	20230727	132300	226306975	5080	5080	5080	5080	0
396	20230727	132200	226306975	5080	5080	5080	5080	0
397	20230727	132100	226306975	5080	5060	5080	5060	5
398	20230727	132000	226281605	5070	5070	5070	5070	1
399	20230727	131900	226276535	5040	5040	5040	5040	1
400	20230727	131800	226271495	5050	5060	5060	5050	2
401	20230727	131700	226261385	5070	5070	5070	5070	0
402	20230727	131600	226261385	5070	5070	5070	5070	1
403	20230727	131500	226256315	5080	5080	5080	5080	1
404	20230727	131400	226251235	5050	5050	5050	5050	35
405	20230727	131300	226074485	5050	5060	5060	5040	1115
406	20230727	131200	220449985	5080	5080	5080	5080	0
407	20230727	131100	220449985	5080	5080	5080	5080	0
408	20230727	131000	220449985	5080	5080	5080	5080	0
409	20230727	130900	220449985	5080	5080	5080	5080	0
410	20230727	130800	220449985	5080	5080	5080	5080	0
411	20230727	130700	220449985	5080	5080	5080	5080	0
412	20230727	130600	220449985	5080	5080	5080	5080	0
413	20230727	130500	220449985	5080	5080	5080	5080	5
414	20230727	130400	220424585	5070	5070	5070	5070	0
415	20230727	130300	220424585	5070	5070	5070	5070	0
416	20230727	130200	220424585	5070	5070	5070	5070	0
417	20230727	130100	220424585	5070	5070	5070	5070	0
418	20230727	130000	220424585	5070	5070	5070	5070	173
419	20230727	125900	219547475	5070	5060	5070	5060	1347
420	20230727	125800	212723385	5060	5100	5100	5050	1514
421	20230727	125700	205064755	5100	5090	5100	5090	243
422	20230727	125600	203827875	5090	5090	5090	5090	58
423	20230727	125500	203532655	5080	5110	5120	5080	600
424	20230727	125400	200480655	5110	5110	5110	5110	0
425	20230727	125300	200480655	5110	5020	5110	5020	7295
426	20230727	125200	163489805	4995	4995	4995	4995	0
427	20230727	125100	163489805	4995	4995	4995	4995	0
428	20230727	125000	163489805	4995	4995	4995	4995	0
429	20230727	124900	163489805	4995	4995	4995	4995	0
430	20230727	124800	163489805	4995	4995	4995	4995	650
431	20230727	124700	160243055	5000	5000	5000	5000	0
432	20230727	124600	160243055	5000	5000	5000	5000	0
433	20230727	124500	160243055	5000	5000	5000	5000	0
434	20230727	124400	160243055	5000	4995	5000	4990	2150
435	20230727	124300	149504090	4995	5000	5000	4995	609
436	20230727	124200	146461765	5000	5000	5000	5000	0
437	20230727	124100	146461765	5000	5000	5000	5000	601
438	20230727	124000	143456765	5000	5000	5000	5000	1
439	20230727	123900	143451765	5000	5000	5000	5000	0
440	20230727	123800	143451765	5000	5000	5000	5000	0
441	20230727	123700	143451765	5000	5000	5000	5000	0
442	20230727	123600	143451765	5000	5000	5000	5000	0
443	20230727	123500	143451765	5000	5000	5000	5000	0
444	20230727	123400	143451765	5000	5000	5000	5000	0
445	20230727	123300	143451765	5000	5000	5000	5000	0
446	20230727	123200	143451765	5000	5000	5000	5000	0
447	20230727	123100	143451765	5000	5000	5000	5000	129
448	20230727	123000	142806765	5000	5000	5000	5000	0
449	20230727	122900	142806765	5000	5000	5000	5000	0
450	20230727	122800	142806765	5000	5000	5000	5000	1
451	20230727	122700	142801765	4985	4985	4985	4985	4
452	20230727	122600	142781825	5020	5020	5020	5020	0
453	20230727	122500	142781825	5020	5020	5020	5020	0
454	20230727	122400	142781825	5020	5000	5020	5000	200
455	20230727	122300	141780795	5020	5020	5020	5020	0
456	20230727	122200	141780795	5020	4995	5020	4995	800
457	20230727	122100	137772970	4995	4990	4995	4990	1000
458	20230727	122000	132778970	4980	4980	4980	4980	0
459	20230727	121900	132778970	4980	4980	4980	4980	427
460	20230727	121800	130652510	4985	4995	4995	4985	1721
461	20230727	121700	122065180	5020	5020	5020	5020	0
462	20230727	121600	122065180	5020	5020	5020	5020	0
463	20230727	121500	122065180	5020	5020	5020	5020	1
464	20230727	121400	122060160	5000	5000	5000	5000	0
465	20230727	121300	122060160	5000	5000	5000	5000	122
466	20230727	121200	121450160	5020	5020	5020	5020	0
467	20230727	121100	121450160	5020	5020	5020	5020	0
468	20230727	121000	121450160	5020	5020	5020	5020	0
469	20230727	120900	121450160	5020	5020	5020	5020	0
470	20230727	120800	121450160	5020	5020	5020	5020	0
471	20230727	120700	121450160	5020	5020	5020	5020	0
472	20230727	120600	121450160	5020	5020	5020	5020	0
473	20230727	120500	121450160	5020	5020	5020	5020	0
474	20230727	120400	121450160	5020	5020	5020	5020	398
475	20230727	120300	119452200	5020	5020	5020	5020	0
476	20230727	120200	119452200	5020	5020	5020	5020	0
477	20230727	120100	119452200	5020	5020	5020	5020	0
478	20230727	120000	119452200	5020	5020	5020	5020	0
479	20230727	115900	119452200	5020	5020	5020	5020	0
480	20230727	115800	119452200	5020	5020	5020	5020	1
481	20230727	115700	119447180	5020	5020	5020	5020	2
482	20230727	115600	119437140	5020	5020	5020	5020	1
483	20230727	115500	119432120	5020	5020	5020	5020	0
484	20230727	115400	119432120	5020	5020	5020	5020	0
485	20230727	115300	119432120	5020	5020	5020	5020	0
486	20230727	115200	119432120	5020	5020	5020	5020	2
487	20230727	115100	119422080	5020	5020	5020	5020	0
488	20230727	115000	119422080	5020	5020	5020	5020	1
489	20230727	114900	119417060	5020	5020	5020	5020	1
490	20230727	114800	119412040	5020	5020	5020	5020	0
491	20230727	114700	119412040	5020	5020	5020	5020	1
492	20230727	114600	119407020	5020	5020	5030	5020	3
493	20230727	114500	119391950	5030	5030	5030	5030	0
494	20230727	114400	119391950	5030	5030	5030	5030	2
495	20230727	114300	119381890	5030	5030	5030	5030	0
496	20230727	114200	119381890	5030	5010	5030	5010	22
497	20230727	114100	119271630	5010	5010	5010	5010	0
498	20230727	114000	119271630	5010	5010	5010	5010	274
499	20230727	113900	117898890	5010	5010	5010	5010	1
500	20230727	113800	117893880	4995	4995	4995	4995	0
501	20230727	113700	117893880	4995	4995	4995	4995	0
502	20230727	113600	117893880	4995	4995	4995	4995	0
503	20230727	113500	117893880	4995	5000	5000	4995	804
504	20230727	113400	113877715	5000	5000	5000	5000	0
505	20230727	113300	113877715	5000	5000	5000	5000	0
506	20230727	113200	113877715	5000	5010	5010	5000	687
507	20230727	113100	110440595	5020	5020	5020	5020	0
508	20230727	113000	110440595	5020	5020	5020	5020	0
509	20230727	112900	110440595	5020	5020	5020	5020	0
510	20230727	112800	110440595	5020	5020	5020	5020	0
511	20230727	112700	110440595	5020	5020	5020	5020	0
512	20230727	112600	110440595	5020	5020	5020	5020	0
513	20230727	112500	110440595	5020	5020	5020	5020	0
514	20230727	112400	110440595	5020	5020	5020	5020	0
515	20230727	112300	110440595	5020	5020	5020	5020	0
516	20230727	112200	110440595	5020	5020	5020	5020	1
517	20230727	112100	110435575	5020	5020	5020	5020	0
518	20230727	112000	110435575	5020	5020	5020	5020	80
519	20230727	111900	110033975	5030	5030	5030	5030	0
520	20230727	111800	110033975	5030	5030	5030	5030	200
521	20230727	111700	109027975	5030	5030	5030	5030	0
522	20230727	111600	109027975	5030	5030	5030	5030	0
523	20230727	111500	109027975	5030	5030	5030	5030	0
524	20230727	111400	109027975	5030	5030	5030	5030	0
525	20230727	111300	109027975	5030	5030	5030	5030	0
526	20230727	111200	109027975	5030	5030	5030	5030	0
527	20230727	111100	109027975	5030	5030	5030	5030	2
528	20230727	111000	109017915	5040	5040	5040	5040	0
529	20230727	110900	109017915	5040	5040	5040	5040	0
530	20230727	110800	109017915	5040	5040	5040	5040	0
531	20230727	110700	109017915	5040	5020	5040	5020	199
532	20230727	110600	108015665	5010	5010	5010	5010	0
533	20230727	110500	108015665	5010	5010	5010	5010	0
534	20230727	110400	108015665	5010	5010	5010	5010	1
535	20230727	110300	108010655	5000	5000	5000	5000	0
536	20230727	110200	108010655	5000	5000	5000	5000	0
537	20230727	110100	108010655	5000	5000	5000	5000	0
538	20230727	110000	108010655	5000	5000	5000	4990	553
539	20230727	105900	105247305	5000	5000	5000	5000	0
540	20230727	105800	105247305	5000	5000	5000	5000	0
541	20230727	105700	105247305	5000	5000	5000	5000	0
542	20230727	105600	105247305	5000	5000	5000	5000	0
543	20230727	105500	105247305	5000	5000	5000	4995	3016
544	20230727	105400	90174255	5010	5010	5010	5010	0
545	20230727	105300	90174255	5010	5010	5010	5010	0
546	20230727	105200	90174255	5010	5010	5010	5010	0
547	20230727	105100	90174255	5010	5010	5010	5010	0
548	20230727	105000	90174255	5010	5010	5010	5010	0
549	20230727	104900	90174255	5010	5010	5010	5010	0
550	20230727	104800	90174255	5010	5010	5010	5010	0
551	20230727	104700	90174255	5010	5020	5020	5010	387
552	20230727	104600	88235375	5010	5010	5010	5010	0
553	20230727	104500	88235375	5010	5010	5010	5010	0
554	20230727	104400	88235375	5010	5010	5010	5010	0
555	20230727	104300	88235375	5010	5010	5010	5010	0
556	20230727	104200	88235375	5010	5020	5020	5010	32
557	20230727	104100	88075045	5020	5020	5020	5020	0
558	20230727	104000	88075045	5020	5020	5020	5020	0
559	20230727	103900	88075045	5020	5020	5020	5020	2
560	20230727	103800	88065005	5020	5030	5030	5020	471
561	20230727	103700	85697195	5050	5050	5050	5050	17
562	20230727	103600	85611345	5050	5060	5060	5050	285
563	20230727	103500	84170005	5060	5050	5060	5030	372
564	20230727	103400	82295995	5050	5050	5050	5050	431
565	20230727	103300	80119445	5060	5060	5060	5060	60
566	20230727	103200	79815845	5060	5060	5060	5050	451
567	20230727	103100	77533795	5060	5060	5060	5040	42
568	20230727	103000	77321525	5050	5050	5050	5050	274
569	20230727	102900	75937825	5070	5050	5070	5050	713
570	20230727	102800	72337155	5040	5040	5040	5030	399
571	20230727	102700	70326655	5030	5030	5030	5030	247
572	20230727	102600	69084245	5030	5030	5030	5030	0
573	20230727	102500	69084245	5030	5030	5030	5030	559
574	20230727	102400	66272475	5030	5030	5030	5030	0
575	20230727	102300	66272475	5030	5030	5030	5030	15
576	20230727	102200	66197025	5030	5030	5030	5030	81
577	20230727	102100	65789595	5030	5030	5030	5030	123
578	20230727	102000	65170905	5030	5030	5030	5030	0
579	20230727	101900	65170905	5030	5030	5030	5030	0
580	20230727	101800	65170905	5030	5030	5030	5030	0
581	20230727	101700	65170905	5030	5030	5030	5030	0
582	20230727	101600	65170905	5030	5030	5030	5030	0
583	20230727	101500	65170905	5030	5020	5030	5020	25
584	20230727	101400	65045205	5030	5030	5030	5030	0
585	20230727	101300	65045205	5030	5030	5030	5030	20
586	20230727	101200	64944605	5030	5030	5030	5030	0
587	20230727	101100	64944605	5030	5030	5030	5030	0
588	20230727	101000	64944605	5030	5030	5030	5030	0
589	20230727	100900	64944605	5030	5030	5030	5030	1
590	20230727	100800	64939575	5000	5000	5000	5000	0
591	20230727	100700	64939575	5000	5000	5000	5000	7
592	20230727	100600	64904575	4995	4995	4995	4995	2
593	20230727	100500	64894585	4995	4995	4995	4995	25
594	20230727	100400	64769710	4995	4995	4995	4995	1
595	20230727	100300	64764715	4995	4995	4995	4995	13
596	20230727	100200	64699780	4995	4995	4995	4995	369
597	20230727	100100	62856625	4995	5000	5000	4995	154
598	20230727	100000	62087115	5030	5030	5030	5030	0
599	20230727	095900	62087115	5030	5030	5030	5030	0
600	20230727	095800	62087115	5030	5030	5030	5030	2
601	20230727	095700	62077055	5000	5000	5000	5000	54
602	20230727	095600	61807055	5000	5000	5000	4995	365
603	20230727	095500	59982120	4995	4995	4995	4995	0
604	20230727	095400	59982120	4995	4995	4995	4995	100
605	20230727	095300	59482620	5020	5020	5020	5020	0
606	20230727	095200	59482620	5020	5020	5020	5020	0
607	20230727	095100	59482620	5020	5020	5020	5020	20
608	20230727	095000	59382220	5020	5020	5020	5020	1
609	20230727	094900	59377200	5020	5020	5020	5020	3
610	20230727	094800	59362140	5000	5020	5020	5000	411
611	20230727	094700	57304040	5020	5020	5020	5020	1
612	20230727	094600	57299020	4980	4980	4980	4980	109
613	20230727	094500	56756200	4995	4990	4995	4990	1908
614	20230727	094400	47229710	4990	4990	4990	4990	0
615	20230727	094300	47229710	4990	4990	4990	4990	10
616	20230727	094200	47179810	4990	4990	4990	4990	100
617	20230727	094100	46680810	4990	4990	4990	4990	0
618	20230727	094000	46680810	4990	4990	4990	4990	11
619	20230727	093900	46625920	4980	4980	4980	4980	1
620	20230727	093800	46620940	4980	4980	4980	4980	0
621	20230727	093700	46620940	4980	4980	4980	4980	0
622	20230727	093600	46620940	4980	5000	5000	4980	888
623	20230727	093500	42189430	5020	5020	5020	5020	0
624	20230727	093400	42189430	5020	4995	5020	4995	102
625	20230727	093300	41679690	4995	4980	4995	4980	1166
626	20230727	093200	35863020	5000	5000	5000	5000	273
627	20230727	093100	34498020	5040	5040	5040	5040	1
628	20230727	093000	34492980	5030	5030	5030	5030	110
629	20230727	092900	33939680	5030	5030	5030	5030	0
630	20230727	092800	33939680	5030	5030	5030	5030	0
631	20230727	092700	33939680	5030	5030	5030	5030	0
632	20230727	092600	33939680	5030	5000	5030	5000	102
633	20230727	092500	33429620	5000	5000	5000	5000	503
634	20230727	092400	30914620	5000	4985	5000	4985	193
635	20230727	092300	29952500	4985	4985	4985	4985	210
636	20230727	092200	28905650	4985	4975	4985	4975	102
637	20230727	092100	28397195	4975	4975	4975	4975	1
638	20230727	092000	28392220	4975	4950	4975	4950	3
639	20230727	091900	28377325	4950	4950	4950	4950	1
640	20230727	091800	28372375	4950	4950	4950	4950	0
641	20230727	091700	28372375	4950	4950	4950	4950	401
642	20230727	091600	26387425	4940	4945	4945	4940	20
643	20230727	091500	26288605	4975	4970	4975	4970	22
644	20230727	091400	26179225	4945	4945	4945	4945	0
645	20230727	091300	26179225	4945	4945	4945	4945	11
646	20230727	091200	26124830	4970	4970	4970	4970	0
647	20230727	091100	26124830	4970	4970	4970	4970	4
648	20230727	091000	26104950	4975	4975	4975	4975	10
649	20230727	090900	26055200	4975	4975	4975	4975	51
650	20230727	090800	25801475	4920	4980	4980	4920	1877
651	20230727	090700	16565845	4980	4980	4980	4980	0
652	20230727	090600	16565845	4980	4955	4980	4910	255
653	20230727	090500	15305090	4955	4935	4955	4935	11
654	20230727	090400	15250605	4955	4955	4960	4910	601
655	20230727	090300	12276435	4955	4950	4955	4945	68
656	20230727	090200	11939645	4950	4930	4950	4930	324
657	20230727	090100	10339265	4945	4940	4945	4910	943
658	20230727	090000	5700295	4940	4875	4960	4875	1167