KissMeData/032620/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	190500	473697505	4995	4995	4995	4995	963
3	20230728	190400	473697505	4995	4995	4995	4995	0
4	20230728	190300	473697505	4995	4995	4995	4995	0
5	20230728	190200	473697505	4995	4995	4995	4995	0
6	20230728	190100	473697505	4995	4995	4995	4995	0
7	20230728	190000	473697505	4995	4995	4995	4995	0
8	20230728	185900	473697505	4995	4995	4995	4995	0
9	20230728	185800	473697505	4995	4995	4995	4995	0
10	20230728	185700	473697505	4995	4995	4995	4995	0
11	20230728	185600	473697505	4995	4995	4995	4995	0
12	20230728	185500	473697505	4995	4995	4995	4995	0
13	20230728	185400	473697505	4995	4995	4995	4995	0
14	20230728	185300	473697505	4995	4995	4995	4995	0
15	20230728	185200	473697505	4995	4995	4995	4995	0
16	20230728	185100	473697505	4995	4995	4995	4995	0
17	20230728	185000	473697505	4995	4995	4995	4995	0
18	20230728	184900	473697505	4995	4995	4995	4995	0
19	20230728	184800	473697505	4995	4995	4995	4995	0
20	20230728	184700	473697505	4995	4995	4995	4995	0
21	20230728	184600	473697505	4995	4995	4995	4995	0
22	20230728	184500	473697505	4995	4995	4995	4995	0
23	20230728	184400	473697505	4995	4995	4995	4995	0
24	20230728	184300	473697505	4995	4995	4995	4995	0
25	20230728	184200	473697505	4995	4995	4995	4995	0
26	20230728	184100	473697505	4995	4995	4995	4995	0
27	20230728	184000	473697505	4995	4995	4995	4995	0
28	20230728	183900	473697505	4995	4995	4995	4995	0
29	20230728	183800	473697505	4995	4995	4995	4995	0
30	20230728	183700	473697505	4995	4995	4995	4995	0
31	20230728	183600	473697505	4995	4995	4995	4995	0
32	20230728	183500	473697505	4995	4995	4995	4995	963
33	20230728	183400	473697505	4995	4995	4995	4995	0
34	20230728	183300	473697505	4995	4995	4995	4995	0
35	20230728	183200	473697505	4995	4995	4995	4995	0
36	20230728	183100	473697505	4995	4995	4995	4995	0
37	20230728	183000	473697505	4995	4995	4995	4995	0
38	20230728	182900	473697505	4995	4995	4995	4995	0
39	20230728	182800	473697505	4995	4995	4995	4995	0
40	20230728	182700	473697505	4995	4995	4995	4995	0
41	20230728	182600	473697505	4995	4995	4995	4995	0
42	20230728	182500	473697505	4995	4995	4995	4995	0
43	20230728	182400	473697505	4995	4995	4995	4995	0
44	20230728	182300	473697505	4995	4995	4995	4995	0
45	20230728	182200	473697505	4995	4995	4995	4995	0
46	20230728	182100	473697505	4995	4995	4995	4995	0
47	20230728	182000	473697505	4995	4995	4995	4995	0
48	20230728	181900	473697505	4995	4995	4995	4995	0
49	20230728	181800	473697505	4995	4995	4995	4995	0
50	20230728	181700	473697505	4995	4995	4995	4995	0
51	20230728	181600	473697505	4995	4995	4995	4995	0
52	20230728	181500	473697505	4995	4995	4995	4995	0
53	20230728	181400	473697505	4995	4995	4995	4995	0
54	20230728	181300	473697505	4995	4995	4995	4995	0
55	20230728	181200	473697505	4995	4995	4995	4995	0
56	20230728	181100	473697505	4995	4995	4995	4995	0
57	20230728	181000	473697505	4995	4995	4995	4995	0
58	20230728	180900	473697505	4995	4995	4995	4995	0
59	20230728	180800	473697505	4995	4995	4995	4995	0
60	20230728	180700	473697505	4995	4995	4995	4995	0
61	20230728	180600	473697505	4995	4995	4995	4995	0
62	20230728	180500	473697505	4995	4995	4995	4995	963
63	20230728	180400	473697505	4995	4995	4995	4995	0
64	20230728	180300	473697505	4995	4995	4995	4995	0
65	20230728	180200	473697505	4995	4995	4995	4995	0
66	20230728	180100	473697505	4995	4995	4995	4995	0
67	20230728	180000	473697505	4995	4995	4995	4995	0
68	20230728	175900	473697505	4995	4995	4995	4995	0
69	20230728	175800	473697505	4995	4995	4995	4995	0
70	20230728	175700	473697505	4995	4995	4995	4995	0
71	20230728	175600	473697505	4995	4995	4995	4995	0
72	20230728	175500	473697505	4995	4995	4995	4995	0
73	20230728	175400	473697505	4995	4995	4995	4995	0
74	20230728	175300	473697505	4995	4995	4995	4995	0
75	20230728	175200	473697505	4995	4995	4995	4995	0
76	20230728	175100	473697505	4995	4995	4995	4995	0
77	20230728	175000	473697505	4995	4995	4995	4995	0
78	20230728	174900	473697505	4995	4995	4995	4995	0
79	20230728	174800	473697505	4995	4995	4995	4995	0
80	20230728	174700	473697505	4995	4995	4995	4995	0
81	20230728	174600	473697505	4995	4995	4995	4995	0
82	20230728	174500	473697505	4995	4995	4995	4995	0
83	20230728	174400	473697505	4995	4995	4995	4995	0
84	20230728	174300	473697505	4995	4995	4995	4995	0
85	20230728	174200	473697505	4995	4995	4995	4995	0
86	20230728	174100	473697505	4995	4995	4995	4995	0
87	20230728	174000	473697505	4995	4995	4995	4995	0
88	20230728	173900	473697505	4995	4995	4995	4995	0
89	20230728	173800	473697505	4995	4995	4995	4995	0
90	20230728	173700	473697505	4995	4995	4995	4995	0
91	20230728	173600	473697505	4995	4995	4995	4995	0
92	20230728	173500	473697505	4995	4995	4995	4995	963
93	20230728	173400	473697505	4995	4995	4995	4995	0
94	20230728	173300	473697505	4995	4995	4995	4995	0
95	20230728	173200	473697505	4995	4995	4995	4995	0
96	20230728	173100	473697505	4995	4995	4995	4995	0
97	20230728	173000	473697505	4995	4995	4995	4995	0
98	20230728	172900	473697505	4995	4995	4995	4995	0
99	20230728	172800	473697505	4995	4995	4995	4995	0
100	20230728	172700	473697505	4995	4995	4995	4995	0
101	20230728	172600	473697505	4995	4995	4995	4995	0
102	20230728	172500	473697505	4995	4995	4995	4995	0
103	20230728	172400	473697505	4995	4995	4995	4995	0
104	20230728	172300	473697505	4995	4995	4995	4995	0
105	20230728	172200	473697505	4995	4995	4995	4995	0
106	20230728	172100	473697505	4995	4995	4995	4995	0
107	20230728	172000	473697505	4995	4995	4995	4995	0
108	20230728	171900	473697505	4995	4995	4995	4995	0
109	20230728	171800	473697505	4995	4995	4995	4995	0
110	20230728	171700	473697505	4995	4995	4995	4995	0
111	20230728	171600	473697505	4995	4995	4995	4995	0
112	20230728	171500	473697505	4995	4995	4995	4995	0
113	20230728	171400	473697505	4995	4995	4995	4995	0
114	20230728	171300	473697505	4995	4995	4995	4995	0
115	20230728	171200	473697505	4995	4995	4995	4995	0
116	20230728	171100	473697505	4995	4995	4995	4995	0
117	20230728	171000	473697505	4995	4995	4995	4995	0
118	20230728	170900	473697505	4995	4995	4995	4995	0
119	20230728	170800	473697505	4995	4995	4995	4995	0
120	20230728	170700	473697505	4995	4995	4995	4995	0
121	20230728	170600	473697505	4995	4995	4995	4995	0
122	20230728	170500	473697505	4995	4995	4995	4995	963
123	20230728	170400	473697505	4995	4995	4995	4995	0
124	20230728	170300	473697505	4995	4995	4995	4995	0
125	20230728	170200	473697505	4995	4995	4995	4995	0
126	20230728	170100	473697505	4995	4995	4995	4995	0
127	20230728	170000	473697505	4995	4995	4995	4995	0
128	20230728	165900	473697505	4995	4995	4995	4995	0
129	20230728	165800	473697505	4995	4995	4995	4995	0
130	20230728	165700	473697505	4995	4995	4995	4995	0
131	20230728	165600	473697505	4995	4995	4995	4995	0
132	20230728	165500	473697505	4995	4995	4995	4995	0
133	20230728	165400	473697505	4995	4995	4995	4995	0
134	20230728	165300	473697505	4995	4995	4995	4995	0
135	20230728	165200	473697505	4995	4995	4995	4995	0
136	20230728	165100	473697505	4995	4995	4995	4995	0
137	20230728	165000	473697505	4995	4995	4995	4995	0
138	20230728	164900	473697505	4995	4995	4995	4995	0
139	20230728	164800	473697505	4995	4995	4995	4995	0
140	20230728	164700	473697505	4995	4995	4995	4995	0
141	20230728	164600	473697505	4995	4995	4995	4995	0
142	20230728	164500	473697505	4995	4995	4995	4995	0
143	20230728	164400	473697505	4995	4995	4995	4995	0
144	20230728	164300	473697505	4995	4995	4995	4995	0
145	20230728	164200	473697505	4995	4995	4995	4995	0
146	20230728	164100	473697505	4995	4995	4995	4995	0
147	20230728	164000	473697505	4995	4995	4995	4995	0
148	20230728	163900	473697505	4995	4995	4995	4995	0
149	20230728	163800	473697505	4995	4995	4995	4995	0
150	20230728	163700	473697505	4995	4995	4995	4995	0
151	20230728	163600	473697505	4995	4995	4995	4995	0
152	20230728	163500	473697505	4995	4995	4995	4995	963
153	20230728	163400	473697505	4995	4995	4995	4995	0
154	20230728	163300	473697505	4995	4995	4995	4995	0
155	20230728	163200	473697505	4995	4995	4995	4995	0
156	20230728	163100	473697505	4995	4995	4995	4995	0
157	20230728	163000	473697505	4995	4995	4995	4995	0
158	20230728	162900	473697505	4995	4995	4995	4995	0
159	20230728	162800	473697505	4995	4995	4995	4995	0
160	20230728	162700	473697505	4995	4995	4995	4995	0
161	20230728	162600	473697505	4995	4995	4995	4995	0
162	20230728	162500	473697505	4995	4995	4995	4995	0
163	20230728	162400	473697505	4995	4995	4995	4995	0
164	20230728	162300	473697505	4995	4995	4995	4995	0
165	20230728	162200	473697505	4995	4995	4995	4995	0
166	20230728	162100	473697505	4995	4995	4995	4995	0
167	20230728	162000	473697505	4995	4995	4995	4995	0
168	20230728	161900	473697505	4995	4995	4995	4995	0
169	20230728	161800	473697505	4995	4995	4995	4995	0
170	20230728	161700	473697505	4995	4995	4995	4995	0
171	20230728	161600	473697505	4995	4995	4995	4995	0
172	20230728	161500	473697505	4995	4995	4995	4995	0
173	20230728	161400	473697505	4995	4995	4995	4995	0
174	20230728	161300	473697505	4995	4995	4995	4995	0
175	20230728	161200	473697505	4995	4995	4995	4995	0
176	20230728	161100	473697505	4995	4995	4995	4995	0
177	20230728	161000	473697505	4995	4995	4995	4995	0
178	20230728	160900	473697505	4995	4995	4995	4995	0
179	20230728	160800	473697505	4995	4995	4995	4995	0
180	20230728	160700	473697505	4995	4995	4995	4995	0
181	20230728	160600	473697505	4995	4995	4995	4995	0
182	20230728	160500	473697505	4995	4995	4995	4995	963
183	20230728	160400	473697505	4995	4995	4995	4995	0
184	20230728	160300	473697505	4995	4995	4995	4995	0
185	20230728	160200	473697505	4995	4995	4995	4995	0
186	20230728	160100	473697505	4995	4995	4995	4995	0
187	20230728	160000	473697505	4995	4995	4995	4995	0
188	20230728	155900	473697505	4995	4995	4995	4995	0
189	20230728	155800	473697505	4995	4995	4995	4995	0
190	20230728	155700	473697505	4995	4995	4995	4995	0
191	20230728	155600	473697505	4995	4995	4995	4995	0
192	20230728	155500	473697505	4995	4995	4995	4995	0
193	20230728	155400	473697505	4995	4995	4995	4995	0
194	20230728	155300	473697505	4995	4995	4995	4995	0
195	20230728	155200	473697505	4995	4995	4995	4995	0
196	20230728	155100	473697505	4995	4995	4995	4995	0
197	20230728	155000	473697505	4995	4995	4995	4995	0
198	20230728	154900	473697505	4995	4995	4995	4995	0
199	20230728	154800	473697505	4995	4995	4995	4995	0
200	20230728	154700	473697505	4995	4995	4995	4995	0
201	20230728	154600	473697505	4995	4995	4995	4995	0
202	20230728	154500	473697505	4995	4995	4995	4995	0
203	20230728	154400	473697505	4995	4995	4995	4995	0
204	20230728	154300	473697505	4995	4995	4995	4995	0
205	20230728	154200	473697505	4995	4995	4995	4995	0
206	20230728	154100	473697505	4995	4995	4995	4995	0
207	20230728	154000	473697505	4995	4995	4995	4995	0
208	20230728	153900	473697505	4995	4995	4995	4995	0
209	20230728	153800	473697505	4995	4995	4995	4995	0
210	20230728	153700	473697505	4995	4995	4995	4995	0
211	20230728	153600	473697505	4995	4995	4995	4995	0
212	20230728	153500	473697505	4995	4995	4995	4995	963
213	20230728	153400	473697505	4995	4995	4995	4995	0
214	20230728	153300	473697505	4995	4995	4995	4995	0
215	20230728	153200	473697505	4995	4995	4995	4995	0
216	20230728	153100	473697505	4995	4995	4995	4995	0
217	20230728	153000	473697505	4995	4995	4995	4995	963
218	20230728	152900	468887320	4995	4995	4995	4995	0
219	20230728	152800	468887320	4995	4995	4995	4995	0
220	20230728	152700	468887320	4995	4995	4995	4995	0
221	20230728	152600	468887320	4995	4995	4995	4995	0
222	20230728	152500	468887320	4995	4995	4995	4995	0
223	20230728	152400	468887320	4995	4995	4995	4995	0
224	20230728	152300	468887320	4995	4995	4995	4995	0
225	20230728	152200	468887320	4995	4995	4995	4995	0
226	20230728	152100	468887320	4995	4995	4995	4995	0
227	20230728	152000	468887320	4995	4995	4995	4995	0
228	20230728	151900	468887320	4995	4995	4995	4995	43
229	20230728	151800	468672535	4990	4990	4990	4990	956
230	20230728	151700	463902095	4990	4975	4990	4975	489
231	20230728	151600	461464855	4975	4970	4975	4970	431
232	20230728	151500	459321580	4970	4955	4970	4955	147
233	20230728	151400	458591205	4960	4960	4960	4960	0
234	20230728	151300	458591205	4960	4960	4960	4960	0
235	20230728	151200	458591205	4960	4960	4960	4960	782
236	20230728	151100	454712485	4960	4960	4960	4960	309
237	20230728	151000	453179845	4960	4940	4960	4940	1464
238	20230728	150900	445947665	4935	4935	4935	4935	3
239	20230728	150800	445932860	4935	4940	4940	4935	672
240	20230728	150700	442615675	4945	4945	4945	4945	10
241	20230728	150600	442566225	4945	4950	4950	4945	697
242	20230728	150500	439116265	4960	4960	4960	4960	0
243	20230728	150400	439116265	4960	4960	4960	4950	249
244	20230728	150300	437882825	4950	4950	4950	4950	0
245	20230728	150200	437882825	4950	4960	4960	4950	61
246	20230728	150100	437580850	4955	4955	4955	4955	0
247	20230728	150000	437580850	4955	4955	4955	4955	50
248	20230728	145900	437333100	4960	4960	4960	4960	47
249	20230728	145800	437099980	4955	4955	4955	4955	1575
250	20230728	145700	429295855	4955	4955	4955	4955	2
251	20230728	145600	429285945	4955	4955	4955	4955	0
252	20230728	145500	429285945	4955	4955	4955	4955	0
253	20230728	145400	429285945	4955	4955	4955	4955	21
254	20230728	145300	429181890	4955	4955	4955	4955	4
255	20230728	145200	429162070	4955	4955	4955	4955	30
256	20230728	145100	429013420	4955	4940	4955	4940	1464
257	20230728	145000	421776665	4940	4930	4940	4930	20
258	20230728	144900	421678055	4930	4930	4930	4930	142
259	20230728	144800	420977995	4935	4940	4940	4935	547
260	20230728	144700	418278055	4945	4945	4945	4945	0
261	20230728	144600	418278055	4945	4945	4945	4945	2
262	20230728	144500	418268165	4940	4940	4940	4940	8
263	20230728	144400	418228645	4940	4940	4940	4940	0
264	20230728	144300	418228645	4940	4940	4940	4940	0
265	20230728	144200	418228645	4940	4940	4940	4940	19
266	20230728	144100	418134785	4945	4945	4945	4945	1
267	20230728	144000	418129840	4945	4945	4945	4945	0
268	20230728	143900	418129840	4945	4945	4945	4945	0
269	20230728	143800	418129840	4945	4945	4945	4945	0
270	20230728	143700	418129840	4945	4945	4945	4945	0
271	20230728	143600	418129840	4945	4945	4945	4945	0
272	20230728	143500	418129840	4945	4945	4945	4945	0
273	20230728	143400	418129840	4945	4945	4945	4945	0
274	20230728	143300	418129840	4945	4940	4945	4940	99
275	20230728	143200	417640775	4940	4940	4940	4940	200
276	20230728	143100	416652775	4945	4945	4945	4945	35
277	20230728	143000	416479700	4945	4940	4945	4940	6
278	20230728	142900	416450045	4940	4940	4940	4940	10
279	20230728	142800	416400645	4950	4950	4950	4950	0
280	20230728	142700	416400645	4950	4950	4950	4950	0
281	20230728	142600	416400645	4950	4950	4950	4950	0
282	20230728	142500	416400645	4950	4950	4950	4950	30
283	20230728	142400	416252145	4950	4950	4950	4950	0
284	20230728	142300	416252145	4950	4950	4950	4950	0
285	20230728	142200	416252145	4950	4950	4950	4950	689
286	20230728	142100	412841595	4950	4950	4950	4950	0
287	20230728	142000	412841595	4950	4950	4950	4950	18
288	20230728	141900	412752495	4950	4950	4950	4950	0
289	20230728	141800	412752495	4950	4950	4950	4950	0
290	20230728	141700	412752495	4950	4950	4950	4950	0
291	20230728	141600	412752495	4950	4950	4950	4950	0
292	20230728	141500	412752495	4950	4930	4950	4930	8
293	20230728	141400	412713035	4935	4930	4935	4930	889
294	20230728	141300	408325840	4930	4930	4930	4930	400
295	20230728	141200	406353840	4915	4915	4915	4915	0
296	20230728	141100	406353840	4915	4920	4920	4915	1649
297	20230728	141000	398248485	4920	4930	4930	4920	1387
298	20230728	140900	391411210	4935	4935	4935	4935	25
299	20230728	140800	391287835	4940	4940	4940	4940	0
300	20230728	140700	391287835	4940	4945	4945	4940	471
301	20230728	140600	388961090	4945	4945	4945	4945	18
302	20230728	140500	388872080	4945	4945	4945	4945	1
303	20230728	140400	388867135	4945	4945	4945	4945	0
304	20230728	140300	388867135	4945	4945	4945	4945	0
305	20230728	140200	388867135	4945	4945	4945	4945	1149
306	20230728	140100	383185330	4940	4940	4940	4940	0
307	20230728	140000	383185330	4940	4940	4940	4940	5
308	20230728	135900	383160630	4945	4945	4945	4945	0
309	20230728	135800	383160630	4945	4945	4945	4945	0
310	20230728	135700	383160630	4945	4945	4945	4945	0
311	20230728	135600	383160630	4945	4945	4945	4945	0
312	20230728	135500	383160630	4945	4945	4945	4945	0
313	20230728	135400	383160630	4945	4945	4945	4945	0
314	20230728	135300	383160630	4945	4945	4945	4945	0
315	20230728	135200	383160630	4945	4945	4945	4945	0
316	20230728	135100	383160630	4945	4945	4945	4945	104
317	20230728	135000	382646350	4945	4945	4945	4945	0
318	20230728	134900	382646350	4945	4945	4945	4945	16
319	20230728	134800	382567230	4945	4950	4950	4945	67
320	20230728	134700	382235910	4955	4955	4955	4955	0
321	20230728	134600	382235910	4955	4950	4955	4950	201
322	20230728	134500	381240955	4950	4950	4950	4950	5
323	20230728	134400	381216205	4950	4950	4950	4950	0
324	20230728	134300	381216205	4950	4950	4950	4950	1
325	20230728	134200	381211255	4950	4950	4950	4950	0
326	20230728	134100	381211255	4950	4955	4955	4950	2
327	20230728	134000	381201350	4950	4950	4950	4950	0
328	20230728	133900	381201350	4950	4950	4950	4950	0
329	20230728	133800	381201350	4950	4950	4950	4950	297
330	20230728	133700	379731200	4950	4950	4950	4950	0
331	20230728	133600	379731200	4950	4950	4950	4950	9
332	20230728	133500	379686650	4950	4950	4950	4950	0
333	20230728	133400	379686650	4950	4945	4950	4945	2
334	20230728	133300	379676755	4950	4950	4950	4950	600
335	20230728	133200	376706755	4950	4950	4950	4950	601
336	20230728	133100	373731805	4950	4950	4950	4950	0
337	20230728	133000	373731805	4950	4950	4950	4950	6
338	20230728	132900	373702105	4965	4965	4965	4965	1
339	20230728	132800	373697140	4950	4950	4950	4950	0
340	20230728	132700	373697140	4950	4950	4950	4950	0
341	20230728	132600	373697140	4950	4950	4950	4950	0
342	20230728	132500	373697140	4950	4950	4950	4950	40
343	20230728	132400	373499140	4950	4970	4970	4950	131
344	20230728	132300	372850610	4955	4960	4960	4955	2000
345	20230728	132200	362939190	4970	4970	4970	4970	50
346	20230728	132100	362690690	4970	4970	4970	4970	0
347	20230728	132000	362690690	4970	4970	4970	4970	1
348	20230728	131900	362685720	4955	4955	4955	4955	0
349	20230728	131800	362685720	4955	4955	4955	4955	0
350	20230728	131700	362685720	4955	4960	4960	4955	661
351	20230728	131600	359409860	4980	4980	4980	4980	0
352	20230728	131500	359409860	4980	4960	4980	4960	2012
353	20230728	131400	349411185	4975	4960	4975	4960	2
354	20230728	131300	349401250	4960	4960	4960	4960	1
355	20230728	131200	349396290	4955	4955	4955	4955	148
356	20230728	131100	348662950	4955	4955	4955	4955	0
357	20230728	131000	348662950	4955	4955	4955	4955	0
358	20230728	130900	348662950	4955	4955	4955	4955	400
359	20230728	130800	346680950	4950	4950	4950	4950	0
360	20230728	130700	346680950	4950	4955	4955	4950	2260
361	20230728	130600	335486650	4955	4955	4955	4955	0
362	20230728	130500	335486650	4955	4965	4965	4955	747
363	20230728	130400	331781115	4970	4970	4970	4970	224
364	20230728	130300	330667835	4970	4970	4970	4970	0
365	20230728	130200	330667835	4970	4970	4970	4970	0
366	20230728	130100	330667835	4970	4970	4970	4970	0
367	20230728	130000	330667835	4970	4970	4970	4970	7
368	20230728	125900	330633045	4975	4975	4975	4975	100
369	20230728	125800	330135545	4975	4975	4975	4975	100
370	20230728	125700	329638045	4970	4970	4970	4970	5
371	20230728	125600	329613195	4970	4970	4970	4970	10
372	20230728	125500	329563495	4980	4980	4980	4980	0
373	20230728	125400	329563495	4980	4980	4980	4980	0
374	20230728	125300	329563495	4980	4980	4980	4980	1
375	20230728	125200	329558515	4975	4970	4975	4965	333
376	20230728	125100	327903400	4970	4970	4970	4970	0
377	20230728	125000	327903400	4970	4970	4970	4970	0
378	20230728	124900	327903400	4970	4970	4970	4970	0
379	20230728	124800	327903400	4970	4975	4975	4970	93
380	20230728	124700	327441150	4975	4980	4980	4975	196
381	20230728	124600	326465710	4980	4980	4980	4980	0
382	20230728	124500	326465710	4980	4985	4985	4980	532
383	20230728	124400	323813940	4990	4990	4995	4990	225
384	20230728	124300	322691185	5000	5000	5000	5000	2
385	20230728	124200	322681185	4995	5000	5000	4995	467
386	20230728	124100	320348410	4995	4995	4995	4995	0
387	20230728	124000	320348410	4995	4995	4995	4995	1
388	20230728	123900	320343415	4995	4995	4995	4995	45
389	20230728	123800	320118640	5000	5000	5000	5000	0
390	20230728	123700	320118640	5000	5000	5000	5000	0
391	20230728	123600	320118640	5000	5000	5000	5000	0
392	20230728	123500	320118640	5000	5000	5000	5000	2
393	20230728	123400	320108640	5000	5000	5000	5000	0
394	20230728	123300	320108640	5000	5000	5000	5000	0
395	20230728	123200	320108640	5000	5000	5000	5000	66
396	20230728	123100	319778640	5000	5000	5000	5000	1
397	20230728	123000	319773640	4995	4995	4995	4995	73
398	20230728	122900	319409005	4985	4985	4985	4985	48
399	20230728	122800	319169725	4985	4985	4985	4985	144
400	20230728	122700	318451885	4995	4995	4995	4995	0
401	20230728	122600	318451885	4995	4995	4995	4995	1
402	20230728	122500	318446890	4990	4990	4990	4990	0
403	20230728	122400	318446890	4990	4990	4990	4990	0
404	20230728	122300	318446890	4990	4990	4990	4990	0
405	20230728	122200	318446890	4990	4990	4990	4990	1066
406	20230728	122100	313127550	4990	4990	4990	4990	0
407	20230728	122000	313127550	4990	4990	4990	4990	0
408	20230728	121900	313127550	4990	4990	4990	4990	1
409	20230728	121800	313122560	4980	4980	4980	4980	640
410	20230728	121700	309935360	4985	4985	4985	4985	69
411	20230728	121600	309591395	4980	4980	4980	4980	0
412	20230728	121500	309591395	4980	4980	4980	4980	29
413	20230728	121400	309446975	4980	4980	4980	4980	101
414	20230728	121300	308943995	4980	4980	4980	4980	0
415	20230728	121200	308943995	4980	4980	4980	4980	0
416	20230728	121100	308943995	4980	4980	4980	4980	0
417	20230728	121000	308943995	4980	4980	4980	4980	487
418	20230728	120900	306518735	4980	4980	4980	4980	523
419	20230728	120800	303914195	4980	4980	4980	4980	0
420	20230728	120700	303914195	4980	4980	4980	4980	32
421	20230728	120600	303754835	4975	4975	4975	4975	0
422	20230728	120500	303754835	4975	4975	4975	4975	0
423	20230728	120400	303754835	4975	4975	4975	4975	0
424	20230728	120300	303754835	4975	4975	4975	4975	4
425	20230728	120200	303734935	4975	4975	4975	4975	33
426	20230728	120100	303570760	4975	4975	4975	4975	5
427	20230728	120000	303545885	4975	4975	4975	4975	15
428	20230728	115900	303471260	4975	4975	4975	4970	44
429	20230728	115800	303252430	4970	4970	4970	4970	0
430	20230728	115700	303252430	4970	4980	4980	4970	227
431	20230728	115600	302123610	4970	4970	4970	4970	0
432	20230728	115500	302123610	4970	4970	4970	4970	1
433	20230728	115400	302118640	4975	4975	4975	4970	23
434	20230728	115300	302004240	4975	4975	4975	4970	179
435	20230728	115200	301113815	4965	4965	4965	4965	5
436	20230728	115100	301088990	4965	4970	4970	4965	31
437	20230728	115000	300935060	4975	4975	4975	4975	7
438	20230728	114900	300900235	4975	4975	4975	4975	1
439	20230728	114800	300895260	4975	4975	4975	4975	0
440	20230728	114700	300895260	4975	4970	4975	4970	502
441	20230728	114600	298399745	4970	4970	4970	4970	477
442	20230728	114500	296029055	4970	4970	4970	4970	11
443	20230728	114400	295974385	4975	4975	4975	4975	0
444	20230728	114300	295974385	4975	4975	4975	4975	0
445	20230728	114200	295974385	4975	4975	4975	4975	628
446	20230728	114100	292850085	4970	4970	4970	4970	279
447	20230728	114000	291463455	4970	4970	4970	4970	10
448	20230728	113900	291413755	4965	4965	4965	4965	150
449	20230728	113800	290669005	4970	4970	4970	4970	0
450	20230728	113700	290669005	4970	4970	4970	4970	0
451	20230728	113600	290669005	4970	4970	4970	4970	0
452	20230728	113500	290669005	4970	4970	4970	4970	0
453	20230728	113400	290669005	4970	4970	4970	4970	0
454	20230728	113300	290669005	4970	4960	4970	4960	256
455	20230728	113200	289396895	4960	4960	4960	4960	0
456	20230728	113100	289396895	4960	4960	4960	4960	2
457	20230728	113000	289386975	4970	4970	4970	4970	58
458	20230728	112900	289098715	4970	4970	4970	4970	50
459	20230728	112800	288850215	4960	4960	4960	4960	0
460	20230728	112700	288850215	4960	4960	4960	4960	100
461	20230728	112600	288354215	4970	4970	4970	4970	3551
462	20230728	112500	270705745	4970	4970	4970	4970	2
463	20230728	112400	270695805	4970	4970	4970	4970	84
464	20230728	112300	270278325	4965	4965	4965	4965	0
465	20230728	112200	270278325	4965	4965	4965	4965	167
466	20230728	112100	269449170	4970	4960	4970	4960	1317
467	20230728	112000	262908610	4960	4950	4960	4950	1837
468	20230728	111900	253810265	4950	4950	4950	4950	0
469	20230728	111800	253810265	4950	4950	4950	4950	0
470	20230728	111700	253810265	4950	4950	4950	4950	20
471	20230728	111600	253711265	4950	4950	4950	4950	107
472	20230728	111500	253181615	4930	4930	4930	4930	6
473	20230728	111400	253152035	4930	4930	4930	4930	0
474	20230728	111300	253152035	4930	4930	4930	4930	1
475	20230728	111200	253147105	4950	4945	4950	4945	614
476	20230728	111100	250110355	4930	4930	4930	4930	0
477	20230728	111000	250110355	4930	4930	4930	4930	0
478	20230728	110900	250110355	4930	4940	4940	4930	3
479	20230728	110800	250095545	4930	4930	4930	4930	0
480	20230728	110700	250095545	4930	4930	4930	4930	500
481	20230728	110600	247630545	4930	4930	4930	4930	30
482	20230728	110500	247482645	4930	4930	4930	4930	1
483	20230728	110400	247477715	4930	4930	4930	4930	0
484	20230728	110300	247477715	4930	4930	4930	4930	0
485	20230728	110200	247477715	4930	4930	4930	4930	5
486	20230728	110100	247453065	4930	4930	4930	4930	200
487	20230728	110000	246467065	4930	4935	4935	4930	4
488	20230728	105900	246447335	4930	4930	4930	4930	700
489	20230728	105800	242996335	4930	4930	4930	4930	9
490	20230728	105700	242951965	4930	4930	4930	4930	330
491	20230728	105600	241325065	4910	4910	4910	4910	0
492	20230728	105500	241325065	4910	4910	4910	4910	0
493	20230728	105400	241325065	4910	4930	4930	4910	21
494	20230728	105300	241221555	4910	4910	4910	4910	1371
495	20230728	105200	234489945	4910	4910	4910	4910	200
496	20230728	105100	233507945	4910	4910	4910	4910	1
497	20230728	105000	233503035	4930	4925	4930	4925	1300
498	20230728	104900	227100495	4905	4915	4925	4905	388
499	20230728	104800	225194740	4920	4920	4920	4920	0
500	20230728	104700	225194740	4920	4925	4925	4920	416
501	20230728	104600	223146970	4930	4930	4930	4930	423
502	20230728	104500	221061580	4925	4930	4935	4925	282
503	20230728	104400	219670830	4925	4925	4925	4925	1
504	20230728	104300	219665905	4940	4930	4940	4925	299
505	20230728	104200	218190720	4935	4935	4935	4935	200
506	20230728	104100	217203720	4935	4935	4935	4935	0
507	20230728	104000	217203720	4935	4935	4935	4935	77
508	20230728	103900	216823725	4930	4945	4950	4930	2021
509	20230728	103800	206824900	4930	4930	4930	4930	0
510	20230728	103700	206824900	4930	4930	4930	4930	13
511	20230728	103600	206760810	4930	4930	4930	4930	1
512	20230728	103500	206755880	4940	4940	4940	4940	0
513	20230728	103400	206755880	4940	4940	4940	4940	495
514	20230728	103300	204310580	4940	4940	4940	4940	16
515	20230728	103200	204231540	4940	4940	4940	4940	2
516	20230728	103100	204221660	4940	4925	4940	4925	2
517	20230728	103000	204211795	4925	4925	4925	4925	108
518	20230728	102900	203679895	4925	4940	4940	4925	135
519	20230728	102800	203013010	4925	4925	4925	4910	38
520	20230728	102700	202825875	4905	4905	4905	4905	0
521	20230728	102600	202825875	4905	4905	4905	4905	0
522	20230728	102500	202825875	4905	4905	4905	4905	140
523	20230728	102400	202139175	4905	4905	4905	4905	400
524	20230728	102300	200177175	4905	4905	4905	4905	0
525	20230728	102200	200177175	4905	4905	4905	4905	0
526	20230728	102100	200177175	4905	4905	4905	4905	0
527	20230728	102000	200177175	4905	4905	4905	4905	85
528	20230728	101900	199760250	4905	4905	4905	4905	0
529	20230728	101800	199760250	4905	4905	4905	4905	0
530	20230728	101700	199760250	4905	4905	4905	4905	0
531	20230728	101600	199760250	4905	4905	4905	4905	0
532	20230728	101500	199760250	4905	4905	4950	4905	10
533	20230728	101400	199711065	4905	4960	4960	4905	390
534	20230728	101300	197776940	4975	4975	4975	4975	20
535	20230728	101200	197677440	4960	4975	4975	4960	620
536	20230728	101100	194598135	4970	4930	4970	4930	4037
537	20230728	101000	174629965	4920	4920	4920	4920	438
538	20230728	100900	172475005	4935	4940	4940	4935	719
539	20230728	100800	168926240	4935	4935	4935	4935	2
540	20230728	100700	168916370	4935	4935	4935	4935	444
541	20230728	100600	166725230	4935	4930	4935	4915	468
542	20230728	100500	164417905	4905	4905	4905	4905	0
543	20230728	100400	164417905	4905	4905	4905	4905	1
544	20230728	100300	164413000	4925	4920	4925	4920	345
545	20230728	100200	162715190	4890	4885	4915	4885	1010
546	20230728	100100	157760915	4885	4885	4885	4885	0
547	20230728	100000	157760915	4885	4885	4885	4885	24
548	20230728	095900	157643675	4885	4885	4885	4885	0
549	20230728	095800	157643675	4885	4885	4885	4885	500
550	20230728	095700	155201175	4885	4890	4890	4885	11
551	20230728	095600	155147390	4890	4890	4890	4890	1
552	20230728	095500	155142500	4890	4890	4890	4890	10
553	20230728	095400	155093600	4890	4890	4890	4890	1
554	20230728	095300	155088710	4890	4890	4890	4890	56
555	20230728	095200	154814870	4895	4895	4895	4895	0
556	20230728	095100	154814870	4895	4900	4900	4895	2114
557	20230728	095000	144460840	4920	4920	4920	4920	3
558	20230728	094900	144446080	4900	4900	4900	4900	0
559	20230728	094800	144446080	4900	4915	4915	4900	935
560	20230728	094700	139850570	4915	4905	4915	4905	505
561	20230728	094600	137373535	4900	4900	4900	4900	0
562	20230728	094500	137373535	4900	4900	4900	4900	0
563	20230728	094400	137373535	4900	4900	4900	4900	69
564	20230728	094300	137035435	4895	4895	4895	4895	0
565	20230728	094200	137035435	4895	4895	4895	4895	1
566	20230728	094100	137030540	4900	4895	4900	4895	863
567	20230728	094000	132805905	4890	4885	4890	4885	500
568	20230728	093900	130362405	4885	4885	4885	4885	101
569	20230728	093800	129869020	4875	4875	4875	4875	1
570	20230728	093700	129864145	4890	4890	4890	4890	10
571	20230728	093600	129815245	4875	4875	4875	4875	195
572	20230728	093500	128864620	4875	4885	4885	4875	801
573	20230728	093400	124956985	4895	4895	4895	4880	46
574	20230728	093300	124732415	4885	4900	4900	4880	16
575	20230728	093200	124654220	4900	4900	4900	4900	0
576	20230728	093100	124654220	4900	4900	4900	4900	4
577	20230728	093000	124634620	4880	4900	4900	4880	2
578	20230728	092900	124624840	4880	4880	4880	4880	2
579	20230728	092800	124615080	4880	4900	4900	4880	3724
580	20230728	092700	106374070	4900	4920	4920	4900	2
581	20230728	092600	106364250	4900	4900	4900	4900	100
582	20230728	092500	105874250	4900	4900	4900	4900	529
583	20230728	092400	103282150	4900	4900	4900	4900	0
584	20230728	092300	103282150	4900	4900	4900	4900	0
585	20230728	092200	103282150	4900	4900	4900	4900	670
586	20230728	092100	99999150	4905	4900	4920	4900	69
587	20230728	092000	99660565	4885	4885	4885	4885	390
588	20230728	091900	97755415	4885	4900	4900	4885	415
589	20230728	091800	95723270	4900	4900	4900	4900	0
590	20230728	091700	95723270	4900	4915	4915	4900	177
591	20230728	091600	94855025	4915	4915	4915	4915	0
592	20230728	091500	94855025	4915	4905	4915	4900	369
593	20230728	091400	93045065	4905	4900	4915	4900	252
594	20230728	091300	91806520	4920	4900	4920	4900	102
595	20230728	091200	91306680	4900	4900	4920	4900	1394
596	20230728	091100	84462040	4900	4930	4930	4900	1315
597	20230728	091000	78005665	4935	4940	4945	4935	44
598	20230728	090900	77788280	4945	4940	4950	4940	44
599	20230728	090800	77570605	4940	4965	4965	4940	199
600	20230728	090700	76584390	4950	4945	4960	4940	683
601	20230728	090600	73208145	4945	4905	4950	4905	859
602	20230728	090500	68973240	4900	4885	4900	4885	7388
603	20230728	090400	32772055	4900	4890	4900	4890	96
604	20230728	090300	32302590	4885	4855	4885	4855	920
605	20230728	090200	27829070	4855	4855	4855	4835	60
606	20230728	090100	27538735	4840	4805	4855	4805	811
607	20230728	090000	23613200	4805	4785	4810	4785	4932