KissMeData/024060/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	190000	244679025	5050	5050	5050	5050	810
3	20230728	185900	244679025	5050	5050	5050	5050	0
4	20230728	185800	244679025	5050	5050	5050	5050	0
5	20230728	185700	244679025	5050	5050	5050	5050	0
6	20230728	185600	244679025	5050	5050	5050	5050	0
7	20230728	185500	244679025	5050	5050	5050	5050	0
8	20230728	185400	244679025	5050	5050	5050	5050	0
9	20230728	185300	244679025	5050	5050	5050	5050	0
10	20230728	185200	244679025	5050	5050	5050	5050	0
11	20230728	185100	244679025	5050	5050	5050	5050	0
12	20230728	185000	244679025	5050	5050	5050	5050	0
13	20230728	184900	244679025	5050	5050	5050	5050	0
14	20230728	184800	244679025	5050	5050	5050	5050	0
15	20230728	184700	244679025	5050	5050	5050	5050	0
16	20230728	184600	244679025	5050	5050	5050	5050	0
17	20230728	184500	244679025	5050	5050	5050	5050	0
18	20230728	184400	244679025	5050	5050	5050	5050	0
19	20230728	184300	244679025	5050	5050	5050	5050	0
20	20230728	184200	244679025	5050	5050	5050	5050	0
21	20230728	184100	244679025	5050	5050	5050	5050	0
22	20230728	184000	244679025	5050	5050	5050	5050	0
23	20230728	183900	244679025	5050	5050	5050	5050	0
24	20230728	183800	244679025	5050	5050	5050	5050	0
25	20230728	183700	244679025	5050	5050	5050	5050	0
26	20230728	183600	244679025	5050	5050	5050	5050	0
27	20230728	183500	244679025	5050	5050	5050	5050	0
28	20230728	183400	244679025	5050	5050	5050	5050	0
29	20230728	183300	244679025	5050	5050	5050	5050	0
30	20230728	183200	244679025	5050	5050	5050	5050	0
31	20230728	183100	244679025	5050	5050	5050	5050	0
32	20230728	183000	244679025	5050	5050	5050	5050	810
33	20230728	182900	244679025	5050	5050	5050	5050	0
34	20230728	182800	244679025	5050	5050	5050	5050	0
35	20230728	182700	244679025	5050	5050	5050	5050	0
36	20230728	182600	244679025	5050	5050	5050	5050	0
37	20230728	182500	244679025	5050	5050	5050	5050	0
38	20230728	182400	244679025	5050	5050	5050	5050	0
39	20230728	182300	244679025	5050	5050	5050	5050	0
40	20230728	182200	244679025	5050	5050	5050	5050	0
41	20230728	182100	244679025	5050	5050	5050	5050	0
42	20230728	182000	244679025	5050	5050	5050	5050	0
43	20230728	181900	244679025	5050	5050	5050	5050	0
44	20230728	181800	244679025	5050	5050	5050	5050	0
45	20230728	181700	244679025	5050	5050	5050	5050	0
46	20230728	181600	244679025	5050	5050	5050	5050	0
47	20230728	181500	244679025	5050	5050	5050	5050	0
48	20230728	181400	244679025	5050	5050	5050	5050	0
49	20230728	181300	244679025	5050	5050	5050	5050	0
50	20230728	181200	244679025	5050	5050	5050	5050	0
51	20230728	181100	244679025	5050	5050	5050	5050	0
52	20230728	181000	244679025	5050	5050	5050	5050	0
53	20230728	180900	244679025	5050	5050	5050	5050	0
54	20230728	180800	244679025	5050	5050	5050	5050	0
55	20230728	180700	244679025	5050	5050	5050	5050	0
56	20230728	180600	244679025	5050	5050	5050	5050	0
57	20230728	180500	244679025	5050	5050	5050	5050	0
58	20230728	180400	244679025	5050	5050	5050	5050	0
59	20230728	180300	244679025	5050	5050	5050	5050	0
60	20230728	180200	244679025	5050	5050	5050	5050	0
61	20230728	180100	244679025	5050	5050	5050	5050	0
62	20230728	180000	244679025	5050	5050	5050	5050	810
63	20230728	175900	244679025	5050	5050	5050	5050	0
64	20230728	175800	244679025	5050	5050	5050	5050	0
65	20230728	175700	244679025	5050	5050	5050	5050	0
66	20230728	175600	244679025	5050	5050	5050	5050	0
67	20230728	175500	244679025	5050	5050	5050	5050	0
68	20230728	175400	244679025	5050	5050	5050	5050	0
69	20230728	175300	244679025	5050	5050	5050	5050	0
70	20230728	175200	244679025	5050	5050	5050	5050	0
71	20230728	175100	244679025	5050	5050	5050	5050	0
72	20230728	175000	244679025	5050	5050	5050	5050	0
73	20230728	174900	244679025	5050	5050	5050	5050	0
74	20230728	174800	244679025	5050	5050	5050	5050	0
75	20230728	174700	244679025	5050	5050	5050	5050	0
76	20230728	174600	244679025	5050	5050	5050	5050	0
77	20230728	174500	244679025	5050	5050	5050	5050	0
78	20230728	174400	244679025	5050	5050	5050	5050	0
79	20230728	174300	244679025	5050	5050	5050	5050	0
80	20230728	174200	244679025	5050	5050	5050	5050	0
81	20230728	174100	244679025	5050	5050	5050	5050	0
82	20230728	174000	244679025	5050	5050	5050	5050	0
83	20230728	173900	244679025	5050	5050	5050	5050	0
84	20230728	173800	244679025	5050	5050	5050	5050	0
85	20230728	173700	244679025	5050	5050	5050	5050	0
86	20230728	173600	244679025	5050	5050	5050	5050	0
87	20230728	173500	244679025	5050	5050	5050	5050	0
88	20230728	173400	244679025	5050	5050	5050	5050	0
89	20230728	173300	244679025	5050	5050	5050	5050	0
90	20230728	173200	244679025	5050	5050	5050	5050	0
91	20230728	173100	244679025	5050	5050	5050	5050	0
92	20230728	173000	244679025	5050	5050	5050	5050	810
93	20230728	172900	244679025	5050	5050	5050	5050	0
94	20230728	172800	244679025	5050	5050	5050	5050	0
95	20230728	172700	244679025	5050	5050	5050	5050	0
96	20230728	172600	244679025	5050	5050	5050	5050	0
97	20230728	172500	244679025	5050	5050	5050	5050	0
98	20230728	172400	244679025	5050	5050	5050	5050	0
99	20230728	172300	244679025	5050	5050	5050	5050	0
100	20230728	172200	244679025	5050	5050	5050	5050	0
101	20230728	172100	244679025	5050	5050	5050	5050	0
102	20230728	172000	244679025	5050	5050	5050	5050	0
103	20230728	171900	244679025	5050	5050	5050	5050	0
104	20230728	171800	244679025	5050	5050	5050	5050	0
105	20230728	171700	244679025	5050	5050	5050	5050	0
106	20230728	171600	244679025	5050	5050	5050	5050	0
107	20230728	171500	244679025	5050	5050	5050	5050	0
108	20230728	171400	244679025	5050	5050	5050	5050	0
109	20230728	171300	244679025	5050	5050	5050	5050	0
110	20230728	171200	244679025	5050	5050	5050	5050	0
111	20230728	171100	244679025	5050	5050	5050	5050	0
112	20230728	171000	244679025	5050	5050	5050	5050	0
113	20230728	170900	244679025	5050	5050	5050	5050	0
114	20230728	170800	244679025	5050	5050	5050	5050	0
115	20230728	170700	244679025	5050	5050	5050	5050	0
116	20230728	170600	244679025	5050	5050	5050	5050	0
117	20230728	170500	244679025	5050	5050	5050	5050	0
118	20230728	170400	244679025	5050	5050	5050	5050	0
119	20230728	170300	244679025	5050	5050	5050	5050	0
120	20230728	170200	244679025	5050	5050	5050	5050	0
121	20230728	170100	244679025	5050	5050	5050	5050	0
122	20230728	170000	244679025	5050	5050	5050	5050	810
123	20230728	165900	244679025	5050	5050	5050	5050	0
124	20230728	165800	244679025	5050	5050	5050	5050	0
125	20230728	165700	244679025	5050	5050	5050	5050	0
126	20230728	165600	244679025	5050	5050	5050	5050	0
127	20230728	165500	244679025	5050	5050	5050	5050	0
128	20230728	165400	244679025	5050	5050	5050	5050	0
129	20230728	165300	244679025	5050	5050	5050	5050	0
130	20230728	165200	244679025	5050	5050	5050	5050	0
131	20230728	165100	244679025	5050	5050	5050	5050	0
132	20230728	165000	244679025	5050	5050	5050	5050	0
133	20230728	164900	244679025	5050	5050	5050	5050	0
134	20230728	164800	244679025	5050	5050	5050	5050	0
135	20230728	164700	244679025	5050	5050	5050	5050	0
136	20230728	164600	244679025	5050	5050	5050	5050	0
137	20230728	164500	244679025	5050	5050	5050	5050	0
138	20230728	164400	244679025	5050	5050	5050	5050	0
139	20230728	164300	244679025	5050	5050	5050	5050	0
140	20230728	164200	244679025	5050	5050	5050	5050	0
141	20230728	164100	244679025	5050	5050	5050	5050	0
142	20230728	164000	244679025	5050	5050	5050	5050	0
143	20230728	163900	244679025	5050	5050	5050	5050	0
144	20230728	163800	244679025	5050	5050	5050	5050	0
145	20230728	163700	244679025	5050	5050	5050	5050	0
146	20230728	163600	244679025	5050	5050	5050	5050	0
147	20230728	163500	244679025	5050	5050	5050	5050	0
148	20230728	163400	244679025	5050	5050	5050	5050	0
149	20230728	163300	244679025	5050	5050	5050	5050	0
150	20230728	163200	244679025	5050	5050	5050	5050	0
151	20230728	163100	244679025	5050	5050	5050	5050	0
152	20230728	163000	244679025	5050	5050	5050	5050	810
153	20230728	162900	244679025	5050	5050	5050	5050	0
154	20230728	162800	244679025	5050	5050	5050	5050	0
155	20230728	162700	244679025	5050	5050	5050	5050	0
156	20230728	162600	244679025	5050	5050	5050	5050	0
157	20230728	162500	244679025	5050	5050	5050	5050	0
158	20230728	162400	244679025	5050	5050	5050	5050	0
159	20230728	162300	244679025	5050	5050	5050	5050	0
160	20230728	162200	244679025	5050	5050	5050	5050	0
161	20230728	162100	244679025	5050	5050	5050	5050	0
162	20230728	162000	244679025	5050	5050	5050	5050	0
163	20230728	161900	244679025	5050	5050	5050	5050	0
164	20230728	161800	244679025	5050	5050	5050	5050	0
165	20230728	161700	244679025	5050	5050	5050	5050	0
166	20230728	161600	244679025	5050	5050	5050	5050	0
167	20230728	161500	244679025	5050	5050	5050	5050	0
168	20230728	161400	244679025	5050	5050	5050	5050	0
169	20230728	161300	244679025	5050	5050	5050	5050	0
170	20230728	161200	244679025	5050	5050	5050	5050	0
171	20230728	161100	244679025	5050	5050	5050	5050	0
172	20230728	161000	244679025	5050	5050	5050	5050	0
173	20230728	160900	244679025	5050	5050	5050	5050	0
174	20230728	160800	244679025	5050	5050	5050	5050	0
175	20230728	160700	244679025	5050	5050	5050	5050	0
176	20230728	160600	244679025	5050	5050	5050	5050	0
177	20230728	160500	244679025	5050	5050	5050	5050	0
178	20230728	160400	244679025	5050	5050	5050	5050	0
179	20230728	160300	244679025	5050	5050	5050	5050	0
180	20230728	160200	244679025	5050	5050	5050	5050	0
181	20230728	160100	244679025	5050	5050	5050	5050	0
182	20230728	160000	244679025	5050	5050	5050	5050	810
183	20230728	155900	244679025	5050	5050	5050	5050	0
184	20230728	155800	244679025	5050	5050	5050	5050	0
185	20230728	155700	244679025	5050	5050	5050	5050	0
186	20230728	155600	244679025	5050	5050	5050	5050	0
187	20230728	155500	244679025	5050	5050	5050	5050	0
188	20230728	155400	244679025	5050	5050	5050	5050	0
189	20230728	155300	244679025	5050	5050	5050	5050	0
190	20230728	155200	244679025	5050	5050	5050	5050	0
191	20230728	155100	244679025	5050	5050	5050	5050	0
192	20230728	155000	244679025	5050	5050	5050	5050	0
193	20230728	154900	244679025	5050	5050	5050	5050	0
194	20230728	154800	244679025	5050	5050	5050	5050	0
195	20230728	154700	244679025	5050	5050	5050	5050	0
196	20230728	154600	244679025	5050	5050	5050	5050	0
197	20230728	154500	244679025	5050	5050	5050	5050	0
198	20230728	154400	244679025	5050	5050	5050	5050	0
199	20230728	154300	244679025	5050	5050	5050	5050	0
200	20230728	154200	244679025	5050	5050	5050	5050	0
201	20230728	154100	244679025	5050	5050	5050	5050	0
202	20230728	154000	244679025	5050	5050	5050	5050	0
203	20230728	153900	244679025	5050	5050	5050	5050	0
204	20230728	153800	244679025	5050	5050	5050	5050	0
205	20230728	153700	244679025	5050	5050	5050	5050	0
206	20230728	153600	244679025	5050	5050	5050	5050	0
207	20230728	153500	244679025	5050	5050	5050	5050	0
208	20230728	153400	244679025	5050	5050	5050	5050	0
209	20230728	153300	244679025	5050	5050	5050	5050	0
210	20230728	153200	244679025	5050	5050	5050	5050	0
211	20230728	153100	244679025	5050	5050	5050	5050	0
212	20230728	153000	244679025	5050	5050	5050	5050	1620
213	20230728	152900	240588525	5030	5030	5030	5030	0
214	20230728	152800	240588525	5030	5030	5030	5030	0
215	20230728	152700	240588525	5030	5030	5030	5030	0
216	20230728	152600	240588525	5030	5030	5030	5030	0
217	20230728	152500	240588525	5030	5030	5030	5030	0
218	20230728	152400	240588525	5030	5030	5030	5030	0
219	20230728	152300	240588525	5030	5030	5030	5030	0
220	20230728	152200	240588525	5030	5030	5030	5030	0
221	20230728	152100	240588525	5030	5030	5030	5030	0
222	20230728	152000	240588525	5030	5030	5030	5030	0
223	20230728	151900	240588525	5030	5040	5040	5030	1104
224	20230728	151800	235025405	5030	5030	5030	5030	0
225	20230728	151700	235025405	5030	5030	5030	5030	0
226	20230728	151600	235025405	5030	5030	5030	5030	0
227	20230728	151500	235025405	5030	5030	5030	5030	0
228	20230728	151400	235025405	5030	5030	5030	5030	1
229	20230728	151300	235020375	5030	5030	5030	5030	96
230	20230728	151200	234537495	5030	5030	5030	5030	3
231	20230728	151100	234522405	5030	5030	5030	5030	18
232	20230728	151000	234431865	5020	5020	5020	5020	0
233	20230728	150900	234431865	5020	5020	5020	5020	0
234	20230728	150800	234431865	5020	5020	5020	5020	0
235	20230728	150700	234431865	5020	5020	5020	5020	0
236	20230728	150600	234431865	5020	5020	5020	5020	51
237	20230728	150500	234175845	5020	5020	5020	5020	99
238	20230728	150400	233678865	5020	5020	5020	5020	100
239	20230728	150300	233176865	5030	5030	5030	5030	0
240	20230728	150200	233176865	5030	5030	5030	5030	0
241	20230728	150100	233176865	5030	5030	5030	5030	0
242	20230728	150000	233176865	5030	5030	5030	5030	0
243	20230728	145900	233176865	5030	5030	5030	5030	197
244	20230728	145800	232185955	5030	5010	5030	5010	411
245	20230728	145700	230123725	5010	5010	5010	5010	0
246	20230728	145600	230123725	5010	5010	5010	5010	0
247	20230728	145500	230123725	5010	5010	5010	5010	0
248	20230728	145400	230123725	5010	5010	5010	5010	11
249	20230728	145300	230068615	5010	5010	5010	5010	0
250	20230728	145200	230068615	5010	5010	5010	5010	0
251	20230728	145100	230068615	5010	5010	5010	5010	0
252	20230728	145000	230068615	5010	5010	5010	5010	0
253	20230728	144900	230068615	5010	5010	5010	5010	0
254	20230728	144800	230068615	5010	5010	5010	5010	100
255	20230728	144700	229567615	5010	5010	5010	5010	0
256	20230728	144600	229567615	5010	5010	5010	5010	0
257	20230728	144500	229567615	5010	5010	5010	5010	100
258	20230728	144400	229066615	5010	5010	5010	5010	0
259	20230728	144300	229066615	5010	5010	5010	5010	500
260	20230728	144200	226561615	5010	5010	5010	5010	0
261	20230728	144100	226561615	5010	5010	5010	5010	0
262	20230728	144000	226561615	5010	5010	5010	5010	500
263	20230728	143900	224056615	5020	5020	5020	5020	90
264	20230728	143800	223604815	5020	5020	5020	5020	509
265	20230728	143700	221049635	5020	5020	5020	5020	71
266	20230728	143600	220693215	5020	5020	5020	5020	0
267	20230728	143500	220693215	5020	5000	5020	5000	395
268	20230728	143400	218713345	5000	4990	5000	4985	435
269	20230728	143300	216539170	4985	4985	4985	4985	0
270	20230728	143200	216539170	4985	4985	4985	4985	0
271	20230728	143100	216539170	4985	4985	4985	4985	0
272	20230728	143000	216539170	4985	4985	4985	4985	0
273	20230728	142900	216539170	4985	4985	4985	4985	0
274	20230728	142800	216539170	4985	4985	4985	4985	0
275	20230728	142700	216539170	4985	4985	4985	4985	0
276	20230728	142600	216539170	4985	4985	4985	4985	0
277	20230728	142500	216539170	4985	4985	4985	4985	0
278	20230728	142400	216539170	4985	4985	4985	4985	0
279	20230728	142300	216539170	4985	4985	4985	4985	0
280	20230728	142200	216539170	4985	4985	4985	4985	0
281	20230728	142100	216539170	4985	4985	4985	4985	0
282	20230728	142000	216539170	4985	4985	4985	4985	29
283	20230728	141900	216394605	5000	5000	5000	5000	10
284	20230728	141800	216344605	5000	5000	5000	5000	0
285	20230728	141700	216344605	5000	5000	5000	5000	0
286	20230728	141600	216344605	5000	5000	5000	5000	0
287	20230728	141500	216344605	5000	5000	5000	5000	0
288	20230728	141400	216344605	5000	5000	5000	5000	0
289	20230728	141300	216344605	5000	5000	5000	5000	0
290	20230728	141200	216344605	5000	5000	5000	5000	0
291	20230728	141100	216344605	5000	5000	5000	5000	0
292	20230728	141000	216344605	5000	5000	5000	5000	0
293	20230728	140900	216344605	5000	5000	5000	5000	0
294	20230728	140800	216344605	5000	5000	5000	5000	9
295	20230728	140700	216299605	5000	5000	5000	5000	482
296	20230728	140600	213889605	5000	5000	5000	5000	0
297	20230728	140500	213889605	5000	5000	5000	5000	0
298	20230728	140400	213889605	5000	5000	5000	5000	0
299	20230728	140300	213889605	5000	5000	5000	5000	0
300	20230728	140200	213889605	5000	5000	5000	5000	1
301	20230728	140100	213884605	5000	5000	5000	5000	1
302	20230728	140000	213879605	5000	5000	5000	5000	260
303	20230728	135900	212579605	4985	4985	4985	4985	12
304	20230728	135800	212519785	5000	5000	5000	5000	386
305	20230728	135700	210589785	5000	5000	5000	5000	2
306	20230728	135600	210579785	5000	5000	5000	5000	5
307	20230728	135500	210554785	5000	5000	5000	5000	0
308	20230728	135400	210554785	5000	5000	5000	5000	0
309	20230728	135300	210554785	5000	5000	5000	5000	16
310	20230728	135200	210474785	5000	5000	5000	5000	180
311	20230728	135100	209574785	5000	5000	5000	5000	6
312	20230728	135000	209544785	5000	4995	5000	4995	182
313	20230728	134900	208635195	4995	4995	4995	4995	0
314	20230728	134800	208635195	4995	4995	4995	4995	100
315	20230728	134700	208135695	4995	4995	4995	4995	10
316	20230728	134600	208085745	4995	4995	4995	4995	0
317	20230728	134500	208085745	4995	4995	4995	4995	0
318	20230728	134400	208085745	4995	4995	4995	4995	10
319	20230728	134300	208035795	4995	4995	4995	4995	188
320	20230728	134200	207096735	4985	4985	4985	4985	0
321	20230728	134100	207096735	4985	4990	4990	4985	10
322	20230728	134000	207046880	4990	4990	4990	4990	0
323	20230728	133900	207046880	4990	4990	4990	4990	0
324	20230728	133800	207046880	4990	4990	4990	4990	0
325	20230728	133700	207046880	4990	4990	4990	4990	0
326	20230728	133600	207046880	4990	4990	4990	4990	110
327	20230728	133500	206497980	4995	4995	4995	4995	10
328	20230728	133400	206448030	4995	4995	4995	4995	0
329	20230728	133300	206448030	4995	4995	4995	4995	10
330	20230728	133200	206398080	4995	4995	4995	4995	0
331	20230728	133100	206398080	4995	4995	4995	4995	100
332	20230728	133000	205898580	5000	5000	5000	5000	0
333	20230728	132900	205898580	5000	5000	5000	5000	0
334	20230728	132800	205898580	5000	5000	5000	5000	0
335	20230728	132700	205898580	5000	5000	5000	5000	5
336	20230728	132600	205873580	5000	5000	5000	5000	10
337	20230728	132500	205823580	5000	5000	5000	5000	0
338	20230728	132400	205823580	5000	5000	5000	5000	20
339	20230728	132300	205723580	5000	5000	5000	5000	99
340	20230728	132200	205228580	5000	5000	5000	5000	1
341	20230728	132100	205223580	5020	5020	5020	5020	201
342	20230728	132000	204214560	5020	5020	5020	5020	0
343	20230728	131900	204214560	5020	5020	5020	5020	1
344	20230728	131800	204209540	5020	5020	5020	5020	0
345	20230728	131700	204209540	5020	5010	5020	5010	302
346	20230728	131600	202693510	5010	5010	5010	5010	4
347	20230728	131500	202673470	5010	5010	5010	5010	0
348	20230728	131400	202673470	5010	5010	5010	5010	200
349	20230728	131300	201671470	5000	5000	5000	5000	0
350	20230728	131200	201671470	5000	5000	5000	5000	0
351	20230728	131100	201671470	5000	5000	5000	5000	0
352	20230728	131000	201671470	5000	5000	5000	5000	0
353	20230728	130900	201671470	5000	5000	5000	5000	0
354	20230728	130800	201671470	5000	5000	5000	5000	94
355	20230728	130700	201201470	4995	4995	4995	4995	0
356	20230728	130600	201201470	4995	4995	4995	4995	60
357	20230728	130500	200901770	4995	4995	4995	4995	0
358	20230728	130400	200901770	4995	4995	4995	4995	0
359	20230728	130300	200901770	4995	4995	4995	4995	50
360	20230728	130200	200652020	5020	5020	5020	5020	2
361	20230728	130100	200641980	5020	5020	5020	5020	0
362	20230728	130000	200641980	5020	5020	5020	5020	0
363	20230728	125900	200641980	5020	5020	5020	5020	0
364	20230728	125800	200641980	5020	5020	5020	5020	0
365	20230728	125700	200641980	5020	5020	5020	5020	0
366	20230728	125600	200641980	5020	5020	5020	5020	0
367	20230728	125500	200641980	5020	5020	5020	5020	0
368	20230728	125400	200641980	5020	5020	5020	5020	0
369	20230728	125300	200641980	5020	5020	5020	5020	0
370	20230728	125200	200641980	5020	5020	5020	5020	0
371	20230728	125100	200641980	5020	5020	5020	5020	0
372	20230728	125000	200641980	5020	5020	5020	5020	0
373	20230728	124900	200641980	5020	5020	5020	5020	0
374	20230728	124800	200641980	5020	5020	5020	5020	0
375	20230728	124700	200641980	5020	5020	5020	5020	1
376	20230728	124600	200636960	5020	5020	5020	5020	102
377	20230728	124500	200124920	5020	5020	5020	5020	2
378	20230728	124400	200114880	5000	5000	5000	5000	0
379	20230728	124300	200114880	5000	5000	5000	5000	70
380	20230728	124200	199764880	5000	5000	5000	5000	1
381	20230728	124100	199759880	5000	5000	5000	5000	6
382	20230728	124000	199729880	5000	5000	5000	5000	0
383	20230728	123900	199729880	5000	5000	5000	5000	0
384	20230728	123800	199729880	5000	5000	5000	5000	2
385	20230728	123700	199719880	4995	4995	4995	4995	0
386	20230728	123600	199719880	4995	4995	4995	4995	0
387	20230728	123500	199719880	4995	4995	4995	4995	0
388	20230728	123400	199719880	4995	4995	4995	4995	0
389	20230728	123300	199719880	4995	4995	4995	4995	0
390	20230728	123200	199719880	4995	4995	4995	4995	0
391	20230728	123100	199719880	4995	4995	4995	4995	0
392	20230728	123000	199719880	4995	4995	4995	4995	0
393	20230728	122900	199719880	4995	4995	4995	4995	26
394	20230728	122800	199590010	4995	4995	4995	4995	20
395	20230728	122700	199490110	5000	5000	5000	5000	0
396	20230728	122600	199490110	5000	5000	5000	5000	0
397	20230728	122500	199490110	5000	5000	5000	5000	0
398	20230728	122400	199490110	5000	5000	5000	5000	0
399	20230728	122300	199490110	5000	5000	5000	5000	0
400	20230728	122200	199490110	5000	5000	5000	5000	18
401	20230728	122100	199400110	5000	5000	5000	5000	0
402	20230728	122000	199400110	5000	5000	5000	5000	2
403	20230728	121900	199390110	5000	5000	5000	5000	200
404	20230728	121800	198390110	5000	5000	5000	5000	0
405	20230728	121700	198390110	5000	5000	5000	5000	0
406	20230728	121600	198390110	5000	5000	5000	5000	0
407	20230728	121500	198390110	5000	5000	5000	5000	0
408	20230728	121400	198390110	5000	5000	5000	5000	0
409	20230728	121300	198390110	5000	5000	5000	5000	20
410	20230728	121200	198290110	5010	5010	5010	5010	0
411	20230728	121100	198290110	5010	5010	5010	5010	0
412	20230728	121000	198290110	5010	5010	5010	5010	1
413	20230728	120900	198285100	4995	4995	4995	4995	0
414	20230728	120800	198285100	4995	4995	4995	4995	0
415	20230728	120700	198285100	4995	4995	4995	4995	0
416	20230728	120600	198285100	4995	4995	4995	4995	2
417	20230728	120500	198275110	4995	4995	4995	4995	0
418	20230728	120400	198275110	4995	4995	4995	4995	5
419	20230728	120300	198250135	4995	4995	4995	4995	0
420	20230728	120200	198250135	4995	4995	4995	4995	0
421	20230728	120100	198250135	4995	4995	4995	4995	200
422	20230728	120000	197251135	4995	4995	4995	4995	100
423	20230728	115900	196751635	4995	4995	4995	4995	0
424	20230728	115800	196751635	4995	4995	4995	4995	0
425	20230728	115700	196751635	4995	4995	4995	4995	0
426	20230728	115600	196751635	4995	4995	4995	4995	0
427	20230728	115500	196751635	4995	4995	4995	4995	40
428	20230728	115400	196551835	5000	5000	5000	5000	500
429	20230728	115300	194051835	5000	4995	5000	4995	520
430	20230728	115200	191451935	5040	5030	5040	5030	20
431	20230728	115100	191351255	5040	5040	5040	5040	0
432	20230728	115000	191351255	5040	5000	5040	5000	570
433	20230728	114900	188498455	5040	4995	5050	4995	587
434	20230728	114800	185561855	5050	5000	5050	5000	937
435	20230728	114700	180849405	4970	4970	4970	4970	500
436	20230728	114600	178364405	4980	4980	4980	4980	500
437	20230728	114500	175874405	4985	4985	4985	4985	0
438	20230728	114400	175874405	4985	4985	4985	4985	0
439	20230728	114300	175874405	4985	4985	4985	4985	0
440	20230728	114200	175874405	4985	4985	4985	4985	300
441	20230728	114100	174378905	4985	4990	4990	4985	200
442	20230728	114000	173381735	4990	5000	5000	4990	21
443	20230728	113900	173276745	5000	5000	5000	5000	0
444	20230728	113800	173276745	5000	5000	5000	5000	2
445	20230728	113700	173266745	5000	5000	5000	5000	58
446	20230728	113600	172976745	5000	5010	5010	5000	725
447	20230728	113500	169345495	5010	5010	5010	5010	8
448	20230728	113400	169305415	5000	5000	5000	5000	0
449	20230728	113300	169305415	5000	5000	5000	5000	2
450	20230728	113200	169295415	5000	5000	5000	5000	0
451	20230728	113100	169295415	5000	5000	5000	5000	0
452	20230728	113000	169295415	5000	5000	5000	5000	1
453	20230728	112900	169290415	5000	5000	5000	5000	0
454	20230728	112800	169290415	5000	5010	5010	5000	364
455	20230728	112700	167466795	5010	5010	5010	5010	0
456	20230728	112600	167466795	5010	5010	5010	5010	0
457	20230728	112500	167466795	5010	5010	5010	5010	0
458	20230728	112400	167466795	5010	5010	5010	5010	542
459	20230728	112300	164751375	5000	5000	5000	5000	0
460	20230728	112200	164751375	5000	5000	5000	5000	108
461	20230728	112100	164211375	4990	4985	4990	4985	696
462	20230728	112000	160738690	4980	4980	4980	4980	0
463	20230728	111900	160738690	4980	4980	4980	4980	0
464	20230728	111800	160738690	4980	4980	4980	4980	20
465	20230728	111700	160639090	4980	4985	4985	4980	310
466	20230728	111600	159093745	4985	4985	4985	4985	0
467	20230728	111500	159093745	4985	4985	4985	4985	20
468	20230728	111400	158994045	4990	4990	4990	4990	0
469	20230728	111300	158994045	4990	4990	4990	4990	0
470	20230728	111200	158994045	4990	4990	4990	4990	2
471	20230728	111100	158984065	4980	4980	4980	4980	1
472	20230728	111000	158979085	4980	4980	4980	4980	0
473	20230728	110900	158979085	4980	4980	4980	4980	0
474	20230728	110800	158979085	4980	4980	4980	4980	1
475	20230728	110700	158974105	4980	4980	4980	4980	0
476	20230728	110600	158974105	4980	4980	4980	4980	0
477	20230728	110500	158974105	4980	4980	4980	4980	6
478	20230728	110400	158944225	4970	4970	4970	4970	0
479	20230728	110300	158944225	4970	4970	4970	4970	0
480	20230728	110200	158944225	4970	4970	4970	4970	50
481	20230728	110100	158695725	4970	4970	4970	4970	482
482	20230728	110000	156300185	4970	4970	4970	4970	100
483	20230728	105900	155803185	4970	4970	4970	4970	210
484	20230728	105800	154759485	4970	4970	4970	4970	1001
485	20230728	105700	149784515	4970	4970	4970	4970	0
486	20230728	105600	149784515	4970	4970	4970	4970	0
487	20230728	105500	149784515	4970	4970	4970	4970	1
488	20230728	105400	149779545	4970	5000	5000	4970	72
489	20230728	105300	149420475	5000	5000	5000	5000	400
490	20230728	105200	147420475	4990	4970	4990	4970	500
491	20230728	105100	144933475	4970	4970	4970	4970	0
492	20230728	105000	144933475	4970	4975	4975	4970	810
493	20230728	104900	140905210	5010	5010	5010	5010	0
494	20230728	104800	140905210	5010	5010	5010	5010	0
495	20230728	104700	140905210	5010	5010	5010	5010	0
496	20230728	104600	140905210	5010	5010	5010	5010	0
497	20230728	104500	140905210	5010	5010	5010	5010	0
498	20230728	104400	140905210	5010	5010	5010	5010	0
499	20230728	104300	140905210	5010	5010	5010	5010	0
500	20230728	104200	140905210	5010	5010	5010	5010	0
501	20230728	104100	140905210	5010	5010	5010	5010	0
502	20230728	104000	140905210	5010	5010	5010	5010	0
503	20230728	103900	140905210	5010	5010	5010	5010	1
504	20230728	103800	140900200	5010	5010	5010	5010	0
505	20230728	103700	140900200	5010	5010	5010	5010	100
506	20230728	103600	140399200	5010	5010	5010	5010	34
507	20230728	103500	140228860	5010	5010	5010	5010	19
508	20230728	103400	140133670	5020	5020	5020	5020	0
509	20230728	103300	140133670	5020	5010	5020	5010	38
510	20230728	103200	139943110	4970	5000	5000	4970	38
511	20230728	103100	139753810	5030	5030	5030	5030	0
512	20230728	103000	139753810	5030	5030	5030	5030	276
513	20230728	102900	138365530	5030	4980	5030	4910	1849
514	20230728	102800	129172820	5000	5000	5000	5000	16
515	20230728	102700	129092820	5000	4980	5000	4950	1118
516	20230728	102600	123514210	4980	4980	4980	4980	775
517	20230728	102500	119654710	4980	4975	4980	4975	150
518	20230728	102400	118908430	4975	4940	4975	4940	606
519	20230728	102300	115897855	4940	4940	4940	4940	0
520	20230728	102200	115897855	4940	4940	4940	4940	0
521	20230728	102100	115897855	4940	4940	4940	4940	0
522	20230728	102000	115897855	4940	4940	4940	4940	6
523	20230728	101900	115868215	4940	4940	4940	4940	4
524	20230728	101800	115848455	4975	4975	4975	4975	30
525	20230728	101700	115699205	4975	4975	4975	4975	201
526	20230728	101600	114699230	4950	4960	4975	4950	39
527	20230728	101500	114505965	4935	4935	4935	4935	0
528	20230728	101400	114505965	4935	4950	4960	4935	12
529	20230728	101300	114446570	4950	4950	4950	4950	1
530	20230728	101200	114441620	4950	4950	4950	4950	376
531	20230728	101100	112580420	4950	4940	4950	4940	1000
532	20230728	101000	107635890	4940	4940	4940	4940	0
533	20230728	100900	107635890	4940	4940	4940	4940	0
534	20230728	100800	107635890	4940	4940	4940	4940	0
535	20230728	100700	107635890	4940	4940	4940	4940	215
536	20230728	100600	106573790	4940	4940	4940	4940	0
537	20230728	100500	106573790	4940	4940	4940	4940	0
538	20230728	100400	106573790	4940	4940	4940	4940	0
539	20230728	100300	106573790	4940	4935	4940	4935	14
540	20230728	100200	106504650	4930	4930	4930	4930	0
541	20230728	100100	106504650	4930	4930	4930	4930	0
542	20230728	100000	106504650	4930	4930	4930	4930	1156
543	20230728	095900	100805570	4930	4930	4930	4930	900
544	20230728	095800	96368570	4930	4930	4930	4930	0
545	20230728	095700	96368570	4930	4930	4930	4930	0
546	20230728	095600	96368570	4930	4930	4930	4930	0
547	20230728	095500	96368570	4930	4930	4930	4930	0
548	20230728	095400	96368570	4930	4930	4930	4930	10
549	20230728	095300	96319270	4930	4930	4930	4930	3
550	20230728	095200	96304480	4930	4930	4930	4930	10
551	20230728	095100	96255180	4930	4925	4930	4925	193
552	20230728	095000	95304015	4930	4930	4930	4930	100
553	20230728	094900	94811015	4915	4915	4915	4915	17
554	20230728	094800	94727460	4920	4920	4920	4920	0
555	20230728	094700	94727460	4920	4920	4920	4920	500
556	20230728	094600	92267460	4930	4930	4930	4930	250
557	20230728	094500	91034960	4920	4935	4935	4920	2234
558	20230728	094400	80035730	4940	4940	4940	4940	1391
559	20230728	094300	73164190	4940	4940	4940	4940	2
560	20230728	094200	73154310	4935	4935	4950	4935	335
561	20230728	094100	71497725	4930	4935	4935	4930	24
562	20230728	094000	71379400	4935	4935	4935	4935	0
563	20230728	093900	71379400	4935	4935	4935	4935	63
564	20230728	093800	71068495	4935	4935	4935	4935	25
565	20230728	093700	70945120	4935	4935	4935	4935	32
566	20230728	093600	70787200	4930	4935	4935	4930	193
567	20230728	093500	69835590	4930	4935	4935	4930	578
568	20230728	093400	66983550	4930	4940	4940	4930	101
569	20230728	093300	66484620	4940	4930	4940	4930	7
570	20230728	093200	66450100	4930	4930	4930	4930	0
571	20230728	093100	66450100	4930	4925	4930	4925	16
572	20230728	093000	66371245	4925	4920	4925	4920	29
573	20230728	092900	66228440	4915	4915	4915	4915	239
574	20230728	092800	65053755	4915	4915	4915	4915	10
575	20230728	092700	65004605	4920	4920	4920	4920	200
576	20230728	092600	64020605	4920	4910	4920	4905	174
577	20230728	092500	63164875	4900	4900	4900	4900	80
578	20230728	092400	62772875	4895	4895	4895	4895	50
579	20230728	092300	62528125	4895	4895	4895	4895	40
580	20230728	092200	62332325	4895	4890	4895	4890	36
581	20230728	092100	62156235	4890	4890	4890	4890	10
582	20230728	092000	62107335	4880	4880	4880	4880	1
583	20230728	091900	62102455	4880	4880	4880	4880	174
584	20230728	091800	61253335	4880	4880	4880	4880	559
585	20230728	091700	58525415	4890	4890	4890	4890	27
586	20230728	091600	58393385	4890	4890	4890	4890	30
587	20230728	091500	58246685	4890	4890	4890	4890	7
588	20230728	091400	58212455	4890	4890	4890	4890	96
589	20230728	091300	57743015	4890	4890	4890	4890	2
590	20230728	091200	57733235	4880	4875	4880	4875	4111
591	20230728	091100	37672130	4880	4880	4880	4880	0
592	20230728	091000	37672130	4880	4875	4880	4875	12
593	20230728	090900	37613600	4840	4840	4840	4840	0
594	20230728	090800	37613600	4840	4875	4875	4840	465
595	20230728	090700	35361985	4845	4870	4870	4845	128
596	20230728	090600	34741800	4865	4835	4865	4835	1547
597	20230728	090500	27250840	4835	4835	4835	4835	0
598	20230728	090400	27250840	4835	4830	4835	4830	232
599	20230728	090300	26130270	4825	4825	4825	4825	414
600	20230728	090200	24132720	4790	4790	4790	4790	0
601	20230728	090100	24132720	4790	4790	4790	4790	0
602	20230728	090000	24132720	4790	4785	4790	4785	4942