KissMeData/382900/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	204900	672167200	24200	24200	24200	24200	1058
3	20230728	204800	672167200	24200	24200	24200	24200	0
4	20230728	204700	672167200	24200	24200	24200	24200	0
5	20230728	204600	672167200	24200	24200	24200	24200	0
6	20230728	204500	672167200	24200	24200	24200	24200	0
7	20230728	204400	672167200	24200	24200	24200	24200	0
8	20230728	204300	672167200	24200	24200	24200	24200	0
9	20230728	204200	672167200	24200	24200	24200	24200	0
10	20230728	204100	672167200	24200	24200	24200	24200	0
11	20230728	204000	672167200	24200	24200	24200	24200	0
12	20230728	203900	672167200	24200	24200	24200	24200	0
13	20230728	203800	672167200	24200	24200	24200	24200	0
14	20230728	203700	672167200	24200	24200	24200	24200	0
15	20230728	203600	672167200	24200	24200	24200	24200	0
16	20230728	203500	672167200	24200	24200	24200	24200	0
17	20230728	203400	672167200	24200	24200	24200	24200	0
18	20230728	203300	672167200	24200	24200	24200	24200	0
19	20230728	203200	672167200	24200	24200	24200	24200	0
20	20230728	203100	672167200	24200	24200	24200	24200	0
21	20230728	203000	672167200	24200	24200	24200	24200	0
22	20230728	202900	672167200	24200	24200	24200	24200	0
23	20230728	202800	672167200	24200	24200	24200	24200	0
24	20230728	202700	672167200	24200	24200	24200	24200	0
25	20230728	202600	672167200	24200	24200	24200	24200	0
26	20230728	202500	672167200	24200	24200	24200	24200	0
27	20230728	202400	672167200	24200	24200	24200	24200	0
28	20230728	202300	672167200	24200	24200	24200	24200	0
29	20230728	202200	672167200	24200	24200	24200	24200	0
30	20230728	202100	672167200	24200	24200	24200	24200	0
31	20230728	202000	672167200	24200	24200	24200	24200	0
32	20230728	201900	672167200	24200	24200	24200	24200	1058
33	20230728	201800	672167200	24200	24200	24200	24200	0
34	20230728	201700	672167200	24200	24200	24200	24200	0
35	20230728	201600	672167200	24200	24200	24200	24200	0
36	20230728	201500	672167200	24200	24200	24200	24200	0
37	20230728	201400	672167200	24200	24200	24200	24200	0
38	20230728	201300	672167200	24200	24200	24200	24200	0
39	20230728	201200	672167200	24200	24200	24200	24200	0
40	20230728	201100	672167200	24200	24200	24200	24200	0
41	20230728	201000	672167200	24200	24200	24200	24200	0
42	20230728	200900	672167200	24200	24200	24200	24200	0
43	20230728	200800	672167200	24200	24200	24200	24200	0
44	20230728	200700	672167200	24200	24200	24200	24200	0
45	20230728	200600	672167200	24200	24200	24200	24200	0
46	20230728	200500	672167200	24200	24200	24200	24200	0
47	20230728	200400	672167200	24200	24200	24200	24200	0
48	20230728	200300	672167200	24200	24200	24200	24200	0
49	20230728	200200	672167200	24200	24200	24200	24200	0
50	20230728	200100	672167200	24200	24200	24200	24200	0
51	20230728	200000	672167200	24200	24200	24200	24200	0
52	20230728	195900	672167200	24200	24200	24200	24200	0
53	20230728	195800	672167200	24200	24200	24200	24200	0
54	20230728	195700	672167200	24200	24200	24200	24200	0
55	20230728	195600	672167200	24200	24200	24200	24200	0
56	20230728	195500	672167200	24200	24200	24200	24200	0
57	20230728	195400	672167200	24200	24200	24200	24200	0
58	20230728	195300	672167200	24200	24200	24200	24200	0
59	20230728	195200	672167200	24200	24200	24200	24200	0
60	20230728	195100	672167200	24200	24200	24200	24200	0
61	20230728	195000	672167200	24200	24200	24200	24200	0
62	20230728	194900	672167200	24200	24200	24200	24200	1058
63	20230728	194800	672167200	24200	24200	24200	24200	0
64	20230728	194700	672167200	24200	24200	24200	24200	0
65	20230728	194600	672167200	24200	24200	24200	24200	0
66	20230728	194500	672167200	24200	24200	24200	24200	0
67	20230728	194400	672167200	24200	24200	24200	24200	0
68	20230728	194300	672167200	24200	24200	24200	24200	0
69	20230728	194200	672167200	24200	24200	24200	24200	0
70	20230728	194100	672167200	24200	24200	24200	24200	0
71	20230728	194000	672167200	24200	24200	24200	24200	0
72	20230728	193900	672167200	24200	24200	24200	24200	0
73	20230728	193800	672167200	24200	24200	24200	24200	0
74	20230728	193700	672167200	24200	24200	24200	24200	0
75	20230728	193600	672167200	24200	24200	24200	24200	0
76	20230728	193500	672167200	24200	24200	24200	24200	0
77	20230728	193400	672167200	24200	24200	24200	24200	0
78	20230728	193300	672167200	24200	24200	24200	24200	0
79	20230728	193200	672167200	24200	24200	24200	24200	0
80	20230728	193100	672167200	24200	24200	24200	24200	0
81	20230728	193000	672167200	24200	24200	24200	24200	0
82	20230728	192900	672167200	24200	24200	24200	24200	0
83	20230728	192800	672167200	24200	24200	24200	24200	0
84	20230728	192700	672167200	24200	24200	24200	24200	0
85	20230728	192600	672167200	24200	24200	24200	24200	0
86	20230728	192500	672167200	24200	24200	24200	24200	0
87	20230728	192400	672167200	24200	24200	24200	24200	0
88	20230728	192300	672167200	24200	24200	24200	24200	0
89	20230728	192200	672167200	24200	24200	24200	24200	0
90	20230728	192100	672167200	24200	24200	24200	24200	0
91	20230728	192000	672167200	24200	24200	24200	24200	0
92	20230728	191900	672167200	24200	24200	24200	24200	1058
93	20230728	191800	672167200	24200	24200	24200	24200	0
94	20230728	191700	672167200	24200	24200	24200	24200	0
95	20230728	191600	672167200	24200	24200	24200	24200	0
96	20230728	191500	672167200	24200	24200	24200	24200	0
97	20230728	191400	672167200	24200	24200	24200	24200	0
98	20230728	191300	672167200	24200	24200	24200	24200	0
99	20230728	191200	672167200	24200	24200	24200	24200	0
100	20230728	191100	672167200	24200	24200	24200	24200	0
101	20230728	191000	672167200	24200	24200	24200	24200	0
102	20230728	190900	672167200	24200	24200	24200	24200	0
103	20230728	190800	672167200	24200	24200	24200	24200	0
104	20230728	190700	672167200	24200	24200	24200	24200	0
105	20230728	190600	672167200	24200	24200	24200	24200	0
106	20230728	190500	672167200	24200	24200	24200	24200	0
107	20230728	190400	672167200	24200	24200	24200	24200	0
108	20230728	190300	672167200	24200	24200	24200	24200	0
109	20230728	190200	672167200	24200	24200	24200	24200	0
110	20230728	190100	672167200	24200	24200	24200	24200	0
111	20230728	190000	672167200	24200	24200	24200	24200	0
112	20230728	185900	672167200	24200	24200	24200	24200	0
113	20230728	185800	672167200	24200	24200	24200	24200	0
114	20230728	185700	672167200	24200	24200	24200	24200	0
115	20230728	185600	672167200	24200	24200	24200	24200	0
116	20230728	185500	672167200	24200	24200	24200	24200	0
117	20230728	185400	672167200	24200	24200	24200	24200	0
118	20230728	185300	672167200	24200	24200	24200	24200	0
119	20230728	185200	672167200	24200	24200	24200	24200	0
120	20230728	185100	672167200	24200	24200	24200	24200	0
121	20230728	185000	672167200	24200	24200	24200	24200	0
122	20230728	184900	672167200	24200	24200	24200	24200	1058
123	20230728	184800	672167200	24200	24200	24200	24200	0
124	20230728	184700	672167200	24200	24200	24200	24200	0
125	20230728	184600	672167200	24200	24200	24200	24200	0
126	20230728	184500	672167200	24200	24200	24200	24200	0
127	20230728	184400	672167200	24200	24200	24200	24200	0
128	20230728	184300	672167200	24200	24200	24200	24200	0
129	20230728	184200	672167200	24200	24200	24200	24200	0
130	20230728	184100	672167200	24200	24200	24200	24200	0
131	20230728	184000	672167200	24200	24200	24200	24200	0
132	20230728	183900	672167200	24200	24200	24200	24200	0
133	20230728	183800	672167200	24200	24200	24200	24200	0
134	20230728	183700	672167200	24200	24200	24200	24200	0
135	20230728	183600	672167200	24200	24200	24200	24200	0
136	20230728	183500	672167200	24200	24200	24200	24200	0
137	20230728	183400	672167200	24200	24200	24200	24200	0
138	20230728	183300	672167200	24200	24200	24200	24200	0
139	20230728	183200	672167200	24200	24200	24200	24200	0
140	20230728	183100	672167200	24200	24200	24200	24200	0
141	20230728	183000	672167200	24200	24200	24200	24200	0
142	20230728	182900	672167200	24200	24200	24200	24200	0
143	20230728	182800	672167200	24200	24200	24200	24200	0
144	20230728	182700	672167200	24200	24200	24200	24200	0
145	20230728	182600	672167200	24200	24200	24200	24200	0
146	20230728	182500	672167200	24200	24200	24200	24200	0
147	20230728	182400	672167200	24200	24200	24200	24200	0
148	20230728	182300	672167200	24200	24200	24200	24200	0
149	20230728	182200	672167200	24200	24200	24200	24200	0
150	20230728	182100	672167200	24200	24200	24200	24200	0
151	20230728	182000	672167200	24200	24200	24200	24200	0
152	20230728	181900	672167200	24200	24200	24200	24200	1058
153	20230728	181800	672167200	24200	24200	24200	24200	0
154	20230728	181700	672167200	24200	24200	24200	24200	0
155	20230728	181600	672167200	24200	24200	24200	24200	0
156	20230728	181500	672167200	24200	24200	24200	24200	0
157	20230728	181400	672167200	24200	24200	24200	24200	0
158	20230728	181300	672167200	24200	24200	24200	24200	0
159	20230728	181200	672167200	24200	24200	24200	24200	0
160	20230728	181100	672167200	24200	24200	24200	24200	0
161	20230728	181000	672167200	24200	24200	24200	24200	0
162	20230728	180900	672167200	24200	24200	24200	24200	0
163	20230728	180800	672167200	24200	24200	24200	24200	0
164	20230728	180700	672167200	24200	24200	24200	24200	0
165	20230728	180600	672167200	24200	24200	24200	24200	0
166	20230728	180500	672167200	24200	24200	24200	24200	0
167	20230728	180400	672167200	24200	24200	24200	24200	0
168	20230728	180300	672167200	24200	24200	24200	24200	0
169	20230728	180200	672167200	24200	24200	24200	24200	0
170	20230728	180100	672167200	24200	24200	24200	24200	0
171	20230728	180000	672167200	24200	24200	24200	24200	0
172	20230728	175900	672167200	24200	24200	24200	24200	0
173	20230728	175800	672167200	24200	24200	24200	24200	0
174	20230728	175700	672167200	24200	24200	24200	24200	0
175	20230728	175600	672167200	24200	24200	24200	24200	0
176	20230728	175500	672167200	24200	24200	24200	24200	0
177	20230728	175400	672167200	24200	24200	24200	24200	0
178	20230728	175300	672167200	24200	24200	24200	24200	0
179	20230728	175200	672167200	24200	24200	24200	24200	0
180	20230728	175100	672167200	24200	24200	24200	24200	0
181	20230728	175000	672167200	24200	24200	24200	24200	0
182	20230728	174900	672167200	24200	24200	24200	24200	1058
183	20230728	174800	672167200	24200	24200	24200	24200	0
184	20230728	174700	672167200	24200	24200	24200	24200	0
185	20230728	174600	672167200	24200	24200	24200	24200	0
186	20230728	174500	672167200	24200	24200	24200	24200	0
187	20230728	174400	672167200	24200	24200	24200	24200	0
188	20230728	174300	672167200	24200	24200	24200	24200	0
189	20230728	174200	672167200	24200	24200	24200	24200	0
190	20230728	174100	672167200	24200	24200	24200	24200	0
191	20230728	174000	672167200	24200	24200	24200	24200	0
192	20230728	173900	672167200	24200	24200	24200	24200	0
193	20230728	173800	672167200	24200	24200	24200	24200	0
194	20230728	173700	672167200	24200	24200	24200	24200	0
195	20230728	173600	672167200	24200	24200	24200	24200	0
196	20230728	173500	672167200	24200	24200	24200	24200	0
197	20230728	173400	672167200	24200	24200	24200	24200	0
198	20230728	173300	672167200	24200	24200	24200	24200	0
199	20230728	173200	672167200	24200	24200	24200	24200	0
200	20230728	173100	672167200	24200	24200	24200	24200	0
201	20230728	173000	672167200	24200	24200	24200	24200	0
202	20230728	172900	672167200	24200	24200	24200	24200	0
203	20230728	172800	672167200	24200	24200	24200	24200	0
204	20230728	172700	672167200	24200	24200	24200	24200	0
205	20230728	172600	672167200	24200	24200	24200	24200	0
206	20230728	172500	672167200	24200	24200	24200	24200	0
207	20230728	172400	672167200	24200	24200	24200	24200	0
208	20230728	172300	672167200	24200	24200	24200	24200	0
209	20230728	172200	672167200	24200	24200	24200	24200	0
210	20230728	172100	672167200	24200	24200	24200	24200	0
211	20230728	172000	672167200	24200	24200	24200	24200	0
212	20230728	171900	672167200	24200	24200	24200	24200	1058
213	20230728	171800	672167200	24200	24200	24200	24200	0
214	20230728	171700	672167200	24200	24200	24200	24200	0
215	20230728	171600	672167200	24200	24200	24200	24200	0
216	20230728	171500	672167200	24200	24200	24200	24200	0
217	20230728	171400	672167200	24200	24200	24200	24200	0
218	20230728	171300	672167200	24200	24200	24200	24200	0
219	20230728	171200	672167200	24200	24200	24200	24200	0
220	20230728	171100	672167200	24200	24200	24200	24200	0
221	20230728	171000	672167200	24200	24200	24200	24200	0
222	20230728	170900	672167200	24200	24200	24200	24200	0
223	20230728	170800	672167200	24200	24200	24200	24200	0
224	20230728	170700	672167200	24200	24200	24200	24200	0
225	20230728	170600	672167200	24200	24200	24200	24200	0
226	20230728	170500	672167200	24200	24200	24200	24200	0
227	20230728	170400	672167200	24200	24200	24200	24200	0
228	20230728	170300	672167200	24200	24200	24200	24200	0
229	20230728	170200	672167200	24200	24200	24200	24200	0
230	20230728	170100	672167200	24200	24200	24200	24200	0
231	20230728	170000	672167200	24200	24200	24200	24200	0
232	20230728	165900	672167200	24200	24200	24200	24200	0
233	20230728	165800	672167200	24200	24200	24200	24200	0
234	20230728	165700	672167200	24200	24200	24200	24200	0
235	20230728	165600	672167200	24200	24200	24200	24200	0
236	20230728	165500	672167200	24200	24200	24200	24200	0
237	20230728	165400	672167200	24200	24200	24200	24200	0
238	20230728	165300	672167200	24200	24200	24200	24200	0
239	20230728	165200	672167200	24200	24200	24200	24200	0
240	20230728	165100	672167200	24200	24200	24200	24200	0
241	20230728	165000	672167200	24200	24200	24200	24200	0
242	20230728	164900	672167200	24200	24200	24200	24200	1058
243	20230728	164800	672167200	24200	24200	24200	24200	0
244	20230728	164700	672167200	24200	24200	24200	24200	0
245	20230728	164600	672167200	24200	24200	24200	24200	0
246	20230728	164500	672167200	24200	24200	24200	24200	0
247	20230728	164400	672167200	24200	24200	24200	24200	0
248	20230728	164300	672167200	24200	24200	24200	24200	0
249	20230728	164200	672167200	24200	24200	24200	24200	0
250	20230728	164100	672167200	24200	24200	24200	24200	0
251	20230728	164000	672167200	24200	24200	24200	24200	0
252	20230728	163900	672167200	24200	24200	24200	24200	0
253	20230728	163800	672167200	24200	24200	24200	24200	0
254	20230728	163700	672167200	24200	24200	24200	24200	0
255	20230728	163600	672167200	24200	24200	24200	24200	0
256	20230728	163500	672167200	24200	24200	24200	24200	0
257	20230728	163400	672167200	24200	24200	24200	24200	0
258	20230728	163300	672167200	24200	24200	24200	24200	0
259	20230728	163200	672167200	24200	24200	24200	24200	0
260	20230728	163100	672167200	24200	24200	24200	24200	0
261	20230728	163000	672167200	24200	24200	24200	24200	0
262	20230728	162900	672167200	24200	24200	24200	24200	0
263	20230728	162800	672167200	24200	24200	24200	24200	0
264	20230728	162700	672167200	24200	24200	24200	24200	0
265	20230728	162600	672167200	24200	24200	24200	24200	0
266	20230728	162500	672167200	24200	24200	24200	24200	0
267	20230728	162400	672167200	24200	24200	24200	24200	0
268	20230728	162300	672167200	24200	24200	24200	24200	0
269	20230728	162200	672167200	24200	24200	24200	24200	0
270	20230728	162100	672167200	24200	24200	24200	24200	0
271	20230728	162000	672167200	24200	24200	24200	24200	0
272	20230728	161900	672167200	24200	24200	24200	24200	1058
273	20230728	161800	672167200	24200	24200	24200	24200	0
274	20230728	161700	672167200	24200	24200	24200	24200	0
275	20230728	161600	672167200	24200	24200	24200	24200	0
276	20230728	161500	672167200	24200	24200	24200	24200	0
277	20230728	161400	672167200	24200	24200	24200	24200	0
278	20230728	161300	672167200	24200	24200	24200	24200	0
279	20230728	161200	672167200	24200	24200	24200	24200	0
280	20230728	161100	672167200	24200	24200	24200	24200	0
281	20230728	161000	672167200	24200	24200	24200	24200	0
282	20230728	160900	672167200	24200	24200	24200	24200	0
283	20230728	160800	672167200	24200	24200	24200	24200	0
284	20230728	160700	672167200	24200	24200	24200	24200	0
285	20230728	160600	672167200	24200	24200	24200	24200	0
286	20230728	160500	672167200	24200	24200	24200	24200	0
287	20230728	160400	672167200	24200	24200	24200	24200	0
288	20230728	160300	672167200	24200	24200	24200	24200	0
289	20230728	160200	672167200	24200	24200	24200	24200	0
290	20230728	160100	672167200	24200	24200	24200	24200	0
291	20230728	160000	672167200	24200	24200	24200	24200	0
292	20230728	155900	672167200	24200	24200	24200	24200	0
293	20230728	155800	672167200	24200	24200	24200	24200	0
294	20230728	155700	672167200	24200	24200	24200	24200	0
295	20230728	155600	672167200	24200	24200	24200	24200	0
296	20230728	155500	672167200	24200	24200	24200	24200	0
297	20230728	155400	672167200	24200	24200	24200	24200	0
298	20230728	155300	672167200	24200	24200	24200	24200	0
299	20230728	155200	672167200	24200	24200	24200	24200	0
300	20230728	155100	672167200	24200	24200	24200	24200	0
301	20230728	155000	672167200	24200	24200	24200	24200	0
302	20230728	154900	672167200	24200	24200	24200	24200	1058
303	20230728	154800	672167200	24200	24200	24200	24200	0
304	20230728	154700	672167200	24200	24200	24200	24200	0
305	20230728	154600	672167200	24200	24200	24200	24200	0
306	20230728	154500	672167200	24200	24200	24200	24200	0
307	20230728	154400	672167200	24200	24200	24200	24200	0
308	20230728	154300	672167200	24200	24200	24200	24200	0
309	20230728	154200	672167200	24200	24200	24200	24200	0
310	20230728	154100	672167200	24200	24200	24200	24200	0
311	20230728	154000	672167200	24200	24200	24200	24200	0
312	20230728	153900	672167200	24200	24200	24200	24200	0
313	20230728	153800	672167200	24200	24200	24200	24200	0
314	20230728	153700	672167200	24200	24200	24200	24200	0
315	20230728	153600	672167200	24200	24200	24200	24200	0
316	20230728	153500	672167200	24200	24200	24200	24200	0
317	20230728	153400	672167200	24200	24200	24200	24200	0
318	20230728	153300	672167200	24200	24200	24200	24200	0
319	20230728	153200	672167200	24200	24200	24200	24200	0
320	20230728	153100	672167200	24200	24200	24200	24200	0
321	20230728	153000	672167200	24200	24200	24200	24200	1058
322	20230728	152900	646563600	24100	24100	24100	24100	0
323	20230728	152800	646563600	24100	24100	24100	24100	0
324	20230728	152700	646563600	24100	24100	24100	24100	0
325	20230728	152600	646563600	24100	24100	24100	24100	0
326	20230728	152500	646563600	24100	24100	24100	24100	0
327	20230728	152400	646563600	24100	24100	24100	24100	0
328	20230728	152300	646563600	24100	24100	24100	24100	0
329	20230728	152200	646563600	24100	24100	24100	24100	0
330	20230728	152100	646563600	24100	24100	24100	24100	0
331	20230728	152000	646563600	24100	24100	24100	24100	0
332	20230728	151900	646563600	24100	24050	24100	24050	109
333	20230728	151800	643936850	24050	24100	24100	24050	3
334	20230728	151700	643864650	24100	24100	24100	24100	115
335	20230728	151600	641093150	24100	24100	24100	24100	16
336	20230728	151500	640707550	24100	24100	24100	24100	2
337	20230728	151400	640659350	24050	24050	24100	24000	40
338	20230728	151300	639697350	23950	24050	24050	23900	30
339	20230728	151200	638977000	24100	24100	24100	24100	40
340	20230728	151100	638013000	24100	24100	24100	24100	0
341	20230728	151000	638013000	24100	24000	24100	24000	2
342	20230728	150900	637964900	24100	24100	24100	24100	0
343	20230728	150800	637964900	24100	24100	24100	24100	0
344	20230728	150700	637964900	24100	24100	24100	24100	0
345	20230728	150600	637964900	24100	24100	24100	24100	10
346	20230728	150500	637723900	24150	24150	24150	24150	1
347	20230728	150400	637699750	23500	24000	24000	23500	2001
348	20230728	150300	590251050	24000	24000	24000	24000	1
349	20230728	150200	590227050	24150	24150	24150	24150	5
350	20230728	150100	590106300	24150	24150	24150	24150	2
351	20230728	150000	590058000	24050	24050	24050	24050	187
352	20230728	145900	585560650	24100	24100	24100	24100	1
353	20230728	145800	585536550	24100	24100	24100	24100	10
354	20230728	145700	585295550	24150	24150	24150	24150	2
355	20230728	145600	585247250	23950	23950	23950	23950	30
356	20230728	145500	584528750	24000	24000	24000	24000	70
357	20230728	145400	582848750	24100	24100	24100	24100	5
358	20230728	145300	582728250	24150	24150	24150	24150	10
359	20230728	145200	582486750	24150	24100	24150	24100	4
360	20230728	145100	582390250	24000	24000	24000	24000	0
361	20230728	145000	582390250	24000	24000	24000	24000	1
362	20230728	144900	582366250	24150	24150	24150	24150	0
363	20230728	144800	582366250	24150	24150	24150	24150	7
364	20230728	144700	582197200	24150	24150	24150	24150	0
365	20230728	144600	582197200	24150	24100	24150	24100	2
366	20230728	144500	582148950	24150	24150	24150	24150	23
367	20230728	144400	581593500	24150	24150	24150	24150	0
368	20230728	144300	581593500	24150	23950	24150	23950	10
369	20230728	144200	581353200	24100	24100	24100	24100	0
370	20230728	144100	581353200	24100	24100	24100	24100	0
371	20230728	144000	581353200	24100	24100	24100	24100	0
372	20230728	143900	581353200	24100	24050	24100	24050	574
373	20230728	143800	567519850	24050	24100	24100	24050	727
374	20230728	143700	549999450	24100	24100	24100	24100	0
375	20230728	143600	549999450	24100	24100	24100	24100	0
376	20230728	143500	549999450	24100	24100	24100	24100	0
377	20230728	143400	549999450	24100	24100	24100	24100	0
378	20230728	143300	549999450	24100	24100	24100	24100	0
379	20230728	143200	549999450	24100	24100	24100	24100	0
380	20230728	143100	549999450	24100	24100	24100	24100	0
381	20230728	143000	549999450	24100	23950	24100	23950	9
382	20230728	142900	549783600	24100	24100	24100	24100	2
383	20230728	142800	549735400	23950	23950	23950	23950	13
384	20230728	142700	549424050	24000	24000	24000	24000	250
385	20230728	142600	543424050	24100	24100	24100	24100	50
386	20230728	142500	542219050	24100	24100	24100	24100	3
387	20230728	142400	542146750	24100	24100	24100	24100	0
388	20230728	142300	542146750	24100	24100	24100	24000	1150
389	20230728	142200	514546450	24100	24100	24100	24100	0
390	20230728	142100	514546450	24100	24100	24100	24100	117
391	20230728	142000	511726750	24000	24000	24000	24000	0
392	20230728	141900	511726750	24000	24000	24000	24000	20
393	20230728	141800	511246750	24050	24050	24050	24050	1
394	20230728	141700	511222700	24100	24100	24100	24100	0
395	20230728	141600	511222700	24100	24100	24100	24100	0
396	20230728	141500	511222700	24100	24100	24100	24100	2
397	20230728	141400	511174500	24050	24050	24050	24050	96
398	20230728	141300	508865700	24050	24050	24050	24050	119
399	20230728	141200	506003750	24050	24050	24050	24050	2
400	20230728	141100	505955650	24050	24050	24050	24050	1
401	20230728	141000	505931600	24100	24100	24100	24100	0
402	20230728	140900	505931600	24100	24100	24100	24100	46
403	20230728	140800	504823000	24150	24150	24150	24150	0
404	20230728	140700	504823000	24150	24150	24150	24150	0
405	20230728	140600	504823000	24150	24150	24150	24150	0
406	20230728	140500	504823000	24150	24150	24150	24150	302
407	20230728	140400	497529700	24200	24200	24200	24200	0
408	20230728	140300	497529700	24200	24200	24200	24200	0
409	20230728	140200	497529700	24200	24200	24200	24200	10
410	20230728	140100	497287700	24200	24250	24250	24200	86
411	20230728	140000	495206450	24200	24200	24200	24200	0
412	20230728	135900	495206450	24200	24200	24200	24200	40
413	20230728	135800	494238450	24200	24200	24200	24200	5
414	20230728	135700	494117450	24200	24200	24200	24200	0
415	20230728	135600	494117450	24200	24200	24200	24200	0
416	20230728	135500	494117450	24200	24200	24200	24200	138
417	20230728	135400	490777850	24200	24200	24200	24200	69
418	20230728	135300	489108050	24300	24250	24300	24200	138
419	20230728	135200	485767400	24250	24250	24250	24250	83
420	20230728	135100	483754650	24300	24200	24300	24200	117
421	20230728	135000	480917000	24250	24250	24250	24250	0
422	20230728	134900	480917000	24250	24250	24250	24250	0
423	20230728	134800	480917000	24250	24150	24250	24150	32
424	20230728	134700	480141150	24200	24200	24200	24200	30
425	20230728	134600	479415150	24250	24250	24250	24250	80
426	20230728	134500	477475150	24250	24250	24250	24250	0
427	20230728	134400	477475150	24250	24150	24250	24150	21
428	20230728	134300	476967800	24200	24200	24200	24200	0
429	20230728	134200	476967800	24200	24200	24200	24200	0
430	20230728	134100	476967800	24200	24200	24200	24200	191
431	20230728	134000	472345600	24250	24200	24250	24200	91
432	20230728	133900	470143300	24200	24200	24200	24200	0
433	20230728	133800	470143300	24200	24100	24200	24100	11
434	20230728	133700	469878100	24100	24100	24100	24100	10
435	20230728	133600	469637100	24100	24100	24100	24100	21
436	20230728	133500	469131000	24150	24150	24150	24150	0
437	20230728	133400	469131000	24150	24150	24150	24150	6
438	20230728	133300	468986100	24200	24200	24200	24200	11
439	20230728	133200	468719900	24150	24150	24150	24150	19
440	20230728	133100	468261050	24150	24150	24150	24150	11
441	20230728	133000	467995400	24100	24100	24100	24100	313
442	20230728	132900	460452100	24100	24100	24100	24100	0
443	20230728	132800	460452100	24100	24100	24100	24100	0
444	20230728	132700	460452100	24100	24100	24100	24100	0
445	20230728	132600	460452100	24100	24100	24100	24100	0
446	20230728	132500	460452100	24100	24100	24100	24100	0
447	20230728	132400	460452100	24100	24100	24100	24100	0
448	20230728	132300	460452100	24100	24050	24100	24050	5
449	20230728	132200	460331750	24000	24000	24000	24000	0
450	20230728	132100	460331750	24000	24000	24000	24000	100
451	20230728	132000	457931750	24050	24050	24050	24050	0
452	20230728	131900	457931750	24050	24050	24050	24050	0
453	20230728	131800	457931750	24050	24050	24050	24050	44
454	20230728	131700	456873550	24050	24050	24050	24050	0
455	20230728	131600	456873550	24050	24050	24050	24050	0
456	20230728	131500	456873550	24050	23950	24050	23950	3
457	20230728	131400	456801600	23950	23950	23950	23950	0
458	20230728	131300	456801600	23950	23950	23950	23950	1
459	20230728	131200	456777650	23950	23950	23950	23950	0
460	20230728	131100	456777650	23950	24000	24000	23950	4
461	20230728	131000	456681800	24000	24000	24000	24000	3
462	20230728	130900	456609800	24000	24000	24000	24000	97
463	20230728	130800	454281800	24000	24000	24000	24000	2
464	20230728	130700	454233800	24000	24000	24000	24000	3
465	20230728	130600	454161800	24050	24050	24050	24050	2
466	20230728	130500	454113700	24050	24050	24050	24000	182
467	20230728	130400	449737150	24100	24100	24100	24100	1
468	20230728	130300	449713050	24100	24100	24100	24100	0
469	20230728	130200	449713050	24100	24100	24100	24100	1
470	20230728	130100	449688950	24100	24100	24100	24100	0
471	20230728	130000	449688950	24100	24100	24100	24100	23
472	20230728	125900	449134650	24150	24150	24150	24150	1
473	20230728	125800	449110500	24150	24150	24150	24150	8
474	20230728	125700	448917300	24150	24150	24150	24150	9
475	20230728	125600	448699950	24200	24200	24200	24200	0
476	20230728	125500	448699950	24200	24200	24200	24200	0
477	20230728	125400	448699950	24200	24200	24200	24200	1
478	20230728	125300	448675750	24100	24100	24100	24100	8
479	20230728	125200	448482950	24150	24150	24150	24150	82
480	20230728	125100	446502650	24150	24150	24150	24150	41
481	20230728	125000	445512500	24150	24150	24150	24150	1
482	20230728	124900	445488350	24200	24200	24200	24200	0
483	20230728	124800	445488350	24200	24200	24200	24200	0
484	20230728	124700	445488350	24200	24200	24200	24200	0
485	20230728	124600	445488350	24200	24200	24200	24200	0
486	20230728	124500	445488350	24200	24200	24200	24200	0
487	20230728	124400	445488350	24200	24200	24200	24200	1
488	20230728	124300	445464150	24050	24150	24150	24050	8
489	20230728	124200	445271550	24200	24200	24200	24200	0
490	20230728	124100	445271550	24200	24200	24200	24200	0
491	20230728	124000	445271550	24200	24200	24200	24200	0
492	20230728	123900	445271550	24200	24200	24200	24200	0
493	20230728	123800	445271550	24200	24200	24200	24200	0
494	20230728	123700	445271550	24200	24200	24200	24200	0
495	20230728	123600	445271550	24200	24200	24200	24200	0
496	20230728	123500	445271550	24200	24200	24200	24200	0
497	20230728	123400	445271550	24200	24200	24200	24200	0
498	20230728	123300	445271550	24200	24200	24200	24200	5
499	20230728	123200	445150550	24200	24200	24200	24200	0
500	20230728	123100	445150550	24200	24200	24200	24200	1
501	20230728	123000	445126350	24050	24050	24050	24050	1
502	20230728	122900	445102300	24200	24200	24200	24200	1
503	20230728	122800	445078100	24200	24200	24200	24200	0
504	20230728	122700	445078100	24200	24200	24200	24200	5
505	20230728	122600	444957100	24200	24200	24200	24200	41
506	20230728	122500	443964900	24200	24200	24200	24200	45
507	20230728	122400	442875900	24200	24200	24200	24200	0
508	20230728	122300	442875900	24200	24200	24200	24200	0
509	20230728	122200	442875900	24200	24200	24200	24200	0
510	20230728	122100	442875900	24200	24200	24200	24200	0
511	20230728	122000	442875900	24200	24200	24200	24200	2
512	20230728	121900	442827500	24050	24050	24050	24050	0
513	20230728	121800	442827500	24050	24050	24050	24050	0
514	20230728	121700	442827500	24050	24050	24050	24050	0
515	20230728	121600	442827500	24050	24050	24050	24050	0
516	20230728	121500	442827500	24050	24050	24050	24050	20
517	20230728	121400	442346500	24050	24050	24050	24050	0
518	20230728	121300	442346500	24050	24050	24050	24050	0
519	20230728	121200	442346500	24050	24050	24050	24050	9
520	20230728	121100	442130050	24050	24050	24050	24050	1
521	20230728	121000	442106000	24200	24200	24200	24200	0
522	20230728	120900	442106000	24200	24200	24200	24200	100
523	20230728	120800	439686000	24200	24000	24200	24000	397
524	20230728	120700	430157650	24200	24200	24200	24200	0
525	20230728	120600	430157650	24200	24200	24200	24200	0
526	20230728	120500	430157650	24200	24100	24200	24100	179
527	20230728	120400	425838350	24100	24100	24100	24100	0
528	20230728	120300	425838350	24100	24100	24100	24100	0
529	20230728	120200	425838350	24100	24100	24100	24100	11
530	20230728	120100	425573250	24100	24100	24100	24100	0
531	20230728	120000	425573250	24100	24100	24100	24100	0
532	20230728	115900	425573250	24100	24100	24100	24100	21
533	20230728	115800	425067150	24100	24150	24150	24100	9
534	20230728	115700	424849850	24150	24150	24150	24150	1
535	20230728	115600	424825700	24150	24150	24150	24150	2
536	20230728	115500	424777400	24200	24150	24200	24100	202
537	20230728	115400	419906700	24150	24150	24150	24150	1
538	20230728	115300	419882550	24150	24150	24150	24150	1
539	20230728	115200	419858400	24200	24200	24200	24200	2
540	20230728	115100	419810000	24150	24150	24150	24150	0
541	20230728	115000	419810000	24150	24150	24150	24150	2
542	20230728	114900	419761700	24150	24150	24150	24150	0
543	20230728	114800	419761700	24150	24150	24150	24150	2
544	20230728	114700	419713400	24150	24150	24150	24150	90
545	20230728	114600	417539900	24150	24150	24150	24150	0
546	20230728	114500	417539900	24150	24150	24150	24150	0
547	20230728	114400	417539900	24150	24150	24150	24100	31
548	20230728	114300	416791300	24100	24100	24100	24100	0
549	20230728	114200	416791300	24100	24100	24100	24100	153
550	20230728	114100	413104000	24100	24100	24100	24100	0
551	20230728	114000	413104000	24100	24100	24100	24100	4
552	20230728	113900	413007600	24100	24100	24100	24100	0
553	20230728	113800	413007600	24100	24100	24100	24100	0
554	20230728	113700	413007600	24100	24100	24100	24100	20
555	20230728	113600	412525600	24100	24100	24100	24100	24
556	20230728	113500	411947200	24100	24100	24100	24100	3
557	20230728	113400	411874900	24100	24100	24100	24100	100
558	20230728	113300	409464900	24100	24100	24100	24100	11
559	20230728	113200	409199800	24000	24050	24050	24000	36
560	20230728	113100	408335300	24100	24100	24100	24100	15
561	20230728	113000	407973800	24100	24100	24100	24100	0
562	20230728	112900	407973800	24100	24100	24100	24100	15
563	20230728	112800	407612300	24050	24050	24050	24050	0
564	20230728	112700	407612300	24050	24050	24050	24050	18
565	20230728	112600	407179400	24050	24050	24050	24050	0
566	20230728	112500	407179400	24050	24050	24050	24050	7
567	20230728	112400	407011050	24050	24050	24050	24050	0
568	20230728	112300	407011050	24050	24050	24050	24050	47
569	20230728	112200	405880700	24050	24050	24050	24050	0
570	20230728	112100	405880700	24050	24050	24050	24050	0
571	20230728	112000	405880700	24050	24050	24050	24050	0
572	20230728	111900	405880700	24050	24050	24050	24050	0
573	20230728	111800	405880700	24050	24050	24050	24050	0
574	20230728	111700	405880700	24050	24000	24050	24000	3
575	20230728	111600	405808650	24000	24000	24000	24000	7
576	20230728	111500	405640650	24000	24000	24000	24000	0
577	20230728	111400	405640650	24000	24000	24000	24000	0
578	20230728	111300	405640650	24000	24000	24000	24000	0
579	20230728	111200	405640650	24000	24000	24000	24000	1
580	20230728	111100	405616650	23900	24000	24000	23900	103
581	20230728	111000	403148850	23950	23950	23950	23950	18
582	20230728	110900	402717750	24000	24000	24000	24000	100
583	20230728	110800	400317750	24000	24000	24000	24000	1
584	20230728	110700	400293750	24050	24050	24050	24050	1
585	20230728	110600	400269700	24100	24100	24100	24100	2
586	20230728	110500	400221500	23950	24000	24000	23950	94
587	20230728	110400	397970150	23950	23950	23950	23950	1
588	20230728	110300	397946200	24100	24100	24100	24100	90
589	20230728	110200	395777200	24100	24100	24100	24100	0
590	20230728	110100	395777200	24100	24050	24100	24050	22
591	20230728	110000	395247200	24100	24100	24100	24100	0
592	20230728	105900	395247200	24100	24100	24100	24100	0
593	20230728	105800	395247200	24100	24100	24100	24100	0
594	20230728	105700	395247200	24100	24100	24100	24100	0
595	20230728	105600	395247200	24100	24100	24100	24100	9
596	20230728	105500	395030300	24100	24100	24100	24100	0
597	20230728	105400	395030300	24100	24100	24100	24100	1
598	20230728	105300	395006200	24150	24150	24150	24150	0
599	20230728	105200	395006200	24150	24050	24150	24050	49
600	20230728	105100	393824650	24150	24150	24150	24150	5
601	20230728	105000	393703900	24200	24200	24200	24200	0
602	20230728	104900	393703900	24200	24200	24200	24200	0
603	20230728	104800	393703900	24200	24100	24200	24100	2
604	20230728	104700	393655600	24100	24100	24100	24100	0
605	20230728	104600	393655600	24100	24100	24100	24100	14
606	20230728	104500	393318200	24200	24150	24200	24150	30
607	20230728	104400	392592400	24200	24200	24200	24200	0
608	20230728	104300	392592400	24200	24200	24200	24200	0
609	20230728	104200	392592400	24200	24200	24200	24200	50
610	20230728	104100	391382400	24050	24050	24050	24050	0
611	20230728	104000	391382400	24050	24050	24050	24050	0
612	20230728	103900	391382400	24050	24050	24050	24050	10
613	20230728	103800	391141900	24100	24250	24250	24100	2
614	20230728	103700	391093550	24250	24250	24250	24250	11
615	20230728	103600	390826800	24300	24300	24300	24300	1
616	20230728	103500	390802500	24300	24300	24300	23950	745
617	20230728	103400	372869200	24200	24300	24350	24150	126
618	20230728	103300	369821000	24350	24350	24350	24350	37
619	20230728	103200	368920050	24350	24300	24350	24300	293
620	20230728	103100	361788000	24250	24250	24250	24250	0
621	20230728	103000	361788000	24250	24350	24350	24250	27
622	20230728	102900	361131750	24400	24400	24400	24400	0
623	20230728	102800	361131750	24400	24300	24400	24300	55
624	20230728	102700	359793650	24400	24400	24400	24300	301
625	20230728	102600	352460250	24400	24450	24450	24400	689
626	20230728	102500	335615550	24400	24350	24450	24250	383
627	20230728	102400	326279700	24400	24200	24400	24200	1139
628	20230728	102300	298566000	24200	24150	24200	24150	277
629	20230728	102200	291867300	24050	24050	24100	24050	666
630	20230728	102100	275833750	24050	24050	24050	24000	102
631	20230728	102000	273383150	24000	23900	24000	23900	921
632	20230728	101900	251307100	23900	23950	23950	23900	104
633	20230728	101800	248821350	23950	23950	23950	23950	42
634	20230728	101700	247815450	23950	23950	23950	23950	2
635	20230728	101600	247767550	23950	23850	23950	23850	6
636	20230728	101500	247624150	23950	23850	23950	23850	37
637	20230728	101400	246741450	23900	23900	23900	23900	100
638	20230728	101300	244351450	23950	23900	23950	23900	241
639	20230728	101200	238591500	23900	23750	23900	23750	770
640	20230728	101100	220257850	23800	23750	23800	23750	3
641	20230728	101000	220186500	23750	23700	23750	23700	207
642	20230728	100900	215272500	23700	23700	23700	23700	0
643	20230728	100800	215272500	23700	23700	23700	23700	20
644	20230728	100700	214798500	23700	23700	23700	23700	4
645	20230728	100600	214703700	23700	23700	23700	23700	0
646	20230728	100500	214703700	23700	23700	23700	23700	0
647	20230728	100400	214703700	23700	23700	23700	23700	1
648	20230728	100300	214680000	23650	23650	23650	23650	58
649	20230728	100200	213308300	23700	23700	23700	23700	9
650	20230728	100100	213095000	23700	23600	23700	23600	45
651	20230728	100000	212032800	23700	23700	23700	23600	150
652	20230728	095900	208492600	23700	23700	23700	23700	1
653	20230728	095800	208468900	23700	23700	23700	23700	1
654	20230728	095700	208445200	23700	23650	23700	23650	163
655	20230728	095600	204589300	23650	23600	23650	23600	7
656	20230728	095500	204423850	23650	23600	23650	23600	19
657	20230728	095400	203975300	23600	23600	23600	23600	616
658	20230728	095300	189437700	23600	23700	23700	23600	9
659	20230728	095200	189225200	23600	23600	23600	23600	32
660	20230728	095100	188470000	23600	23650	23650	23600	31
661	20230728	095000	187737900	23650	23650	23650	23650	90
662	20230728	094900	185609400	23700	23600	23700	23600	161
663	20230728	094800	181803700	23600	23700	23700	23600	29
664	20230728	094700	181118300	23600	23600	23600	23600	50
665	20230728	094600	179938300	23750	23750	23750	23750	0
666	20230728	094500	179938300	23750	23750	23750	23750	100
667	20230728	094400	177563300	23750	23600	23750	23600	4
668	20230728	094300	177468600	23750	23600	23750	23600	9
669	20230728	094200	177255750	23750	23750	23750	23600	18
670	20230728	094100	176830500	23750	23650	23750	23600	159
671	20230728	094000	173067550	23650	23550	23650	23550	2
672	20230728	093900	173020350	23650	23650	23650	23650	69
673	20230728	093800	171388500	23600	23600	23600	23600	41
674	20230728	093700	170420900	23600	23600	23600	23600	53
675	20230728	093600	169170100	23650	23650	23650	23550	53
676	20230728	093500	167919150	23650	23700	23700	23650	87
677	20230728	093400	165858700	23750	23800	23800	23750	44
678	20230728	093300	164813650	23800	23750	23800	23750	220
679	20230728	093200	159588500	23700	23650	23700	23650	54
680	20230728	093100	158308900	23650	23650	23650	23650	41
681	20230728	093000	157339250	23650	23500	23650	23500	416
682	20230728	092900	147501000	23650	23500	23650	23400	1010
683	20230728	092800	123837800	23500	23550	23550	23500	243
684	20230728	092700	118125400	23550	23550	23550	23550	1
685	20230728	092600	118101850	23550	23600	23600	23450	683
686	20230728	092500	102031650	23600	23500	23600	23500	28
687	20230728	092400	101371550	23500	23500	23500	23500	29
688	20230728	092300	100690050	23500	23450	23500	23450	5
689	20230728	092200	100572750	23500	23450	23500	23450	343
690	20230728	092100	92513300	23450	23500	23500	23450	9
691	20230728	092000	92302150	23500	23500	23600	23500	9
692	20230728	091900	92090550	23500	23550	23600	23500	219
693	20230728	091800	86942400	23550	23650	23650	23550	17
694	20230728	091700	86541100	23600	23550	23650	23550	27
695	20230728	091600	85904550	23650	23650	23650	23650	22
696	20230728	091500	85384250	23650	23650	23650	23650	5
697	20230728	091400	85266000	23500	23500	23500	23500	33
698	20230728	091300	84490500	23500	23550	23550	23500	42
699	20230728	091200	83502400	23700	23550	23700	23550	11
700	20230728	091100	83242900	23550	23650	23650	23550	7
701	20230728	091000	83077950	23500	23350	23500	23350	47
702	20230728	090900	81974800	23350	23350	23450	23350	10
703	20230728	090800	81741050	23350	23500	23500	23350	20
704	20230728	090700	81272950	23650	23600	23650	23600	150
705	20230728	090600	77726350	23650	23650	23650	23650	0
706	20230728	090500	77726350	23650	23400	23650	23400	286
707	20230728	090400	71004450	23400	23700	23700	23400	1040
708	20230728	090300	46599450	23750	23700	23750	23650	1218
709	20230728	090200	17778350	23750	23750	23750	23750	184
710	20230728	090100	13408350	23750	23800	23800	23750	207
711	20230728	090000	8487350	23800	23800	23800	23800	320