KissMeData/036190/min/candle-20230727.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230727	191000	109560600	29850	29850	29850	29850	27
3	20230727	190900	109560600	29850	29850	29850	29850	0
4	20230727	190800	109560600	29850	29850	29850	29850	0
5	20230727	190700	109560600	29850	29850	29850	29850	0
6	20230727	190600	109560600	29850	29850	29850	29850	0
7	20230727	190500	109560600	29850	29850	29850	29850	0
8	20230727	190400	109560600	29850	29850	29850	29850	0
9	20230727	190300	109560600	29850	29850	29850	29850	0
10	20230727	190200	109560600	29850	29850	29850	29850	0
11	20230727	190100	109560600	29850	29850	29850	29850	0
12	20230727	190000	109560600	29850	29850	29850	29850	0
13	20230727	185900	109560600	29850	29850	29850	29850	0
14	20230727	185800	109560600	29850	29850	29850	29850	0
15	20230727	185700	109560600	29850	29850	29850	29850	0
16	20230727	185600	109560600	29850	29850	29850	29850	0
17	20230727	185500	109560600	29850	29850	29850	29850	0
18	20230727	185400	109560600	29850	29850	29850	29850	0
19	20230727	185300	109560600	29850	29850	29850	29850	0
20	20230727	185200	109560600	29850	29850	29850	29850	0
21	20230727	185100	109560600	29850	29850	29850	29850	0
22	20230727	185000	109560600	29850	29850	29850	29850	0
23	20230727	184900	109560600	29850	29850	29850	29850	0
24	20230727	184800	109560600	29850	29850	29850	29850	0
25	20230727	184700	109560600	29850	29850	29850	29850	0
26	20230727	184600	109560600	29850	29850	29850	29850	0
27	20230727	184500	109560600	29850	29850	29850	29850	0
28	20230727	184400	109560600	29850	29850	29850	29850	0
29	20230727	184300	109560600	29850	29850	29850	29850	0
30	20230727	184200	109560600	29850	29850	29850	29850	0
31	20230727	184100	109560600	29850	29850	29850	29850	0
32	20230727	184000	109560600	29850	29850	29850	29850	27
33	20230727	183900	109560600	29850	29850	29850	29850	0
34	20230727	183800	109560600	29850	29850	29850	29850	0
35	20230727	183700	109560600	29850	29850	29850	29850	0
36	20230727	183600	109560600	29850	29850	29850	29850	0
37	20230727	183500	109560600	29850	29850	29850	29850	0
38	20230727	183400	109560600	29850	29850	29850	29850	0
39	20230727	183300	109560600	29850	29850	29850	29850	0
40	20230727	183200	109560600	29850	29850	29850	29850	0
41	20230727	183100	109560600	29850	29850	29850	29850	0
42	20230727	183000	109560600	29850	29850	29850	29850	0
43	20230727	182900	109560600	29850	29850	29850	29850	0
44	20230727	182800	109560600	29850	29850	29850	29850	0
45	20230727	182700	109560600	29850	29850	29850	29850	0
46	20230727	182600	109560600	29850	29850	29850	29850	0
47	20230727	182500	109560600	29850	29850	29850	29850	0
48	20230727	182400	109560600	29850	29850	29850	29850	0
49	20230727	182300	109560600	29850	29850	29850	29850	0
50	20230727	182200	109560600	29850	29850	29850	29850	0
51	20230727	182100	109560600	29850	29850	29850	29850	0
52	20230727	182000	109560600	29850	29850	29850	29850	0
53	20230727	181900	109560600	29850	29850	29850	29850	0
54	20230727	181800	109560600	29850	29850	29850	29850	0
55	20230727	181700	109560600	29850	29850	29850	29850	0
56	20230727	181600	109560600	29850	29850	29850	29850	0
57	20230727	181500	109560600	29850	29850	29850	29850	0
58	20230727	181400	109560600	29850	29850	29850	29850	0
59	20230727	181300	109560600	29850	29850	29850	29850	0
60	20230727	181200	109560600	29850	29850	29850	29850	0
61	20230727	181100	109560600	29850	29850	29850	29850	0
62	20230727	181000	109560600	29850	29850	29850	29850	27
63	20230727	180900	109560600	29850	29850	29850	29850	0
64	20230727	180800	109560600	29850	29850	29850	29850	0
65	20230727	180700	109560600	29850	29850	29850	29850	0
66	20230727	180600	109560600	29850	29850	29850	29850	0
67	20230727	180500	109560600	29850	29850	29850	29850	0
68	20230727	180400	109560600	29850	29850	29850	29850	0
69	20230727	180300	109560600	29850	29850	29850	29850	0
70	20230727	180200	109560600	29850	29850	29850	29850	0
71	20230727	180100	109560600	29850	29850	29850	29850	0
72	20230727	180000	109560600	29850	29850	29850	29850	0
73	20230727	175900	109560600	29850	29850	29850	29850	0
74	20230727	175800	109560600	29850	29850	29850	29850	0
75	20230727	175700	109560600	29850	29850	29850	29850	0
76	20230727	175600	109560600	29850	29850	29850	29850	0
77	20230727	175500	109560600	29850	29850	29850	29850	0
78	20230727	175400	109560600	29850	29850	29850	29850	0
79	20230727	175300	109560600	29850	29850	29850	29850	0
80	20230727	175200	109560600	29850	29850	29850	29850	0
81	20230727	175100	109560600	29850	29850	29850	29850	0
82	20230727	175000	109560600	29850	29850	29850	29850	0
83	20230727	174900	109560600	29850	29850	29850	29850	0
84	20230727	174800	109560600	29850	29850	29850	29850	0
85	20230727	174700	109560600	29850	29850	29850	29850	0
86	20230727	174600	109560600	29850	29850	29850	29850	0
87	20230727	174500	109560600	29850	29850	29850	29850	0
88	20230727	174400	109560600	29850	29850	29850	29850	0
89	20230727	174300	109560600	29850	29850	29850	29850	0
90	20230727	174200	109560600	29850	29850	29850	29850	0
91	20230727	174100	109560600	29850	29850	29850	29850	0
92	20230727	174000	109560600	29850	29850	29850	29850	27
93	20230727	173900	109560600	29850	29850	29850	29850	0
94	20230727	173800	109560600	29850	29850	29850	29850	0
95	20230727	173700	109560600	29850	29850	29850	29850	0
96	20230727	173600	109560600	29850	29850	29850	29850	0
97	20230727	173500	109560600	29850	29850	29850	29850	0
98	20230727	173400	109560600	29850	29850	29850	29850	0
99	20230727	173300	109560600	29850	29850	29850	29850	0
100	20230727	173200	109560600	29850	29850	29850	29850	0
101	20230727	173100	109560600	29850	29850	29850	29850	0
102	20230727	173000	109560600	29850	29850	29850	29850	0
103	20230727	172900	109560600	29850	29850	29850	29850	0
104	20230727	172800	109560600	29850	29850	29850	29850	0
105	20230727	172700	109560600	29850	29850	29850	29850	0
106	20230727	172600	109560600	29850	29850	29850	29850	0
107	20230727	172500	109560600	29850	29850	29850	29850	0
108	20230727	172400	109560600	29850	29850	29850	29850	0
109	20230727	172300	109560600	29850	29850	29850	29850	0
110	20230727	172200	109560600	29850	29850	29850	29850	0
111	20230727	172100	109560600	29850	29850	29850	29850	0
112	20230727	172000	109560600	29850	29850	29850	29850	0
113	20230727	171900	109560600	29850	29850	29850	29850	0
114	20230727	171800	109560600	29850	29850	29850	29850	0
115	20230727	171700	109560600	29850	29850	29850	29850	0
116	20230727	171600	109560600	29850	29850	29850	29850	0
117	20230727	171500	109560600	29850	29850	29850	29850	0
118	20230727	171400	109560600	29850	29850	29850	29850	0
119	20230727	171300	109560600	29850	29850	29850	29850	0
120	20230727	171200	109560600	29850	29850	29850	29850	0
121	20230727	171100	109560600	29850	29850	29850	29850	0
122	20230727	171000	109560600	29850	29850	29850	29850	27
123	20230727	170900	109560600	29850	29850	29850	29850	0
124	20230727	170800	109560600	29850	29850	29850	29850	0
125	20230727	170700	109560600	29850	29850	29850	29850	0
126	20230727	170600	109560600	29850	29850	29850	29850	0
127	20230727	170500	109560600	29850	29850	29850	29850	0
128	20230727	170400	109560600	29850	29850	29850	29850	0
129	20230727	170300	109560600	29850	29850	29850	29850	0
130	20230727	170200	109560600	29850	29850	29850	29850	0
131	20230727	170100	109560600	29850	29850	29850	29850	0
132	20230727	170000	109560600	29850	29850	29850	29850	0
133	20230727	165900	109560600	29850	29850	29850	29850	0
134	20230727	165800	109560600	29850	29850	29850	29850	0
135	20230727	165700	109560600	29850	29850	29850	29850	0
136	20230727	165600	109560600	29850	29850	29850	29850	0
137	20230727	165500	109560600	29850	29850	29850	29850	0
138	20230727	165400	109560600	29850	29850	29850	29850	0
139	20230727	165300	109560600	29850	29850	29850	29850	0
140	20230727	165200	109560600	29850	29850	29850	29850	0
141	20230727	165100	109560600	29850	29850	29850	29850	0
142	20230727	165000	109560600	29850	29850	29850	29850	0
143	20230727	164900	109560600	29850	29850	29850	29850	0
144	20230727	164800	109560600	29850	29850	29850	29850	0
145	20230727	164700	109560600	29850	29850	29850	29850	0
146	20230727	164600	109560600	29850	29850	29850	29850	0
147	20230727	164500	109560600	29850	29850	29850	29850	0
148	20230727	164400	109560600	29850	29850	29850	29850	0
149	20230727	164300	109560600	29850	29850	29850	29850	0
150	20230727	164200	109560600	29850	29850	29850	29850	0
151	20230727	164100	109560600	29850	29850	29850	29850	0
152	20230727	164000	109560600	29850	29850	29850	29850	27
153	20230727	163900	109560600	29850	29850	29850	29850	0
154	20230727	163800	109560600	29850	29850	29850	29850	0
155	20230727	163700	109560600	29850	29850	29850	29850	0
156	20230727	163600	109560600	29850	29850	29850	29850	0
157	20230727	163500	109560600	29850	29850	29850	29850	0
158	20230727	163400	109560600	29850	29850	29850	29850	0
159	20230727	163300	109560600	29850	29850	29850	29850	0
160	20230727	163200	109560600	29850	29850	29850	29850	0
161	20230727	163100	109560600	29850	29850	29850	29850	0
162	20230727	163000	109560600	29850	29850	29850	29850	0
163	20230727	162900	109560600	29850	29850	29850	29850	0
164	20230727	162800	109560600	29850	29850	29850	29850	0
165	20230727	162700	109560600	29850	29850	29850	29850	0
166	20230727	162600	109560600	29850	29850	29850	29850	0
167	20230727	162500	109560600	29850	29850	29850	29850	0
168	20230727	162400	109560600	29850	29850	29850	29850	0
169	20230727	162300	109560600	29850	29850	29850	29850	0
170	20230727	162200	109560600	29850	29850	29850	29850	0
171	20230727	162100	109560600	29850	29850	29850	29850	0
172	20230727	162000	109560600	29850	29850	29850	29850	0
173	20230727	161900	109560600	29850	29850	29850	29850	0
174	20230727	161800	109560600	29850	29850	29850	29850	0
175	20230727	161700	109560600	29850	29850	29850	29850	0
176	20230727	161600	109560600	29850	29850	29850	29850	0
177	20230727	161500	109560600	29850	29850	29850	29850	0
178	20230727	161400	109560600	29850	29850	29850	29850	0
179	20230727	161300	109560600	29850	29850	29850	29850	0
180	20230727	161200	109560600	29850	29850	29850	29850	0
181	20230727	161100	109560600	29850	29850	29850	29850	0
182	20230727	161000	109560600	29850	29850	29850	29850	27
183	20230727	160900	109560600	29850	29850	29850	29850	0
184	20230727	160800	109560600	29850	29850	29850	29850	0
185	20230727	160700	109560600	29850	29850	29850	29850	0
186	20230727	160600	109560600	29850	29850	29850	29850	0
187	20230727	160500	109560600	29850	29850	29850	29850	0
188	20230727	160400	109560600	29850	29850	29850	29850	0
189	20230727	160300	109560600	29850	29850	29850	29850	0
190	20230727	160200	109560600	29850	29850	29850	29850	0
191	20230727	160100	109560600	29850	29850	29850	29850	0
192	20230727	160000	109560600	29850	29850	29850	29850	0
193	20230727	155900	109560600	29850	29850	29850	29850	0
194	20230727	155800	109560600	29850	29850	29850	29850	0
195	20230727	155700	109560600	29850	29850	29850	29850	0
196	20230727	155600	109560600	29850	29850	29850	29850	0
197	20230727	155500	109560600	29850	29850	29850	29850	0
198	20230727	155400	109560600	29850	29850	29850	29850	0
199	20230727	155300	109560600	29850	29850	29850	29850	0
200	20230727	155200	109560600	29850	29850	29850	29850	0
201	20230727	155100	109560600	29850	29850	29850	29850	0
202	20230727	155000	109560600	29850	29850	29850	29850	0
203	20230727	154900	109560600	29850	29850	29850	29850	0
204	20230727	154800	109560600	29850	29850	29850	29850	0
205	20230727	154700	109560600	29850	29850	29850	29850	0
206	20230727	154600	109560600	29850	29850	29850	29850	0
207	20230727	154500	109560600	29850	29850	29850	29850	0
208	20230727	154400	109560600	29850	29850	29850	29850	0
209	20230727	154300	109560600	29850	29850	29850	29850	0
210	20230727	154200	109560600	29850	29850	29850	29850	0
211	20230727	154100	109560600	29850	29850	29850	29850	0
212	20230727	154000	109560600	29850	29850	29850	29850	27
213	20230727	153900	109560600	29850	29850	29850	29850	0
214	20230727	153800	109560600	29850	29850	29850	29850	0
215	20230727	153700	109560600	29850	29850	29850	29850	0
216	20230727	153600	109560600	29850	29850	29850	29850	0
217	20230727	153500	109560600	29850	29850	29850	29850	0
218	20230727	153400	109560600	29850	29850	29850	29850	0
219	20230727	153300	109560600	29850	29850	29850	29850	0
220	20230727	153200	109560600	29850	29850	29850	29850	0
221	20230727	153100	109560600	29850	29850	29850	29850	0
222	20230727	153000	109560600	29850	29850	29850	29850	27
223	20230727	152900	108754650	29800	29800	29800	29800	0
224	20230727	152800	108754650	29800	29800	29800	29800	0
225	20230727	152700	108754650	29800	29800	29800	29800	0
226	20230727	152600	108754650	29800	29800	29800	29800	0
227	20230727	152500	108754650	29800	29800	29800	29800	0
228	20230727	152400	108754650	29800	29800	29800	29800	0
229	20230727	152300	108754650	29800	29800	29800	29800	0
230	20230727	152200	108754650	29800	29800	29800	29800	0
231	20230727	152100	108754650	29800	29800	29800	29800	0
232	20230727	152000	108754650	29800	29800	29800	29800	0
233	20230727	151900	108754650	29800	29800	29800	29800	0
234	20230727	151800	108754650	29800	29800	29800	29800	0
235	20230727	151700	108754650	29800	29800	29800	29800	0
236	20230727	151600	108754650	29800	29800	29800	29800	397
237	20230727	151500	96924050	29800	29800	29800	29800	0
238	20230727	151400	96924050	29800	29800	29800	29800	34
239	20230727	151300	95910850	29800	29800	29800	29800	0
240	20230727	151200	95910850	29800	29800	29800	29800	0
241	20230727	151100	95910850	29800	29800	29800	29800	0
242	20230727	151000	95910850	29800	29800	29800	29800	0
243	20230727	150900	95910850	29800	29750	29800	29750	5
244	20230727	150800	95762000	29650	29650	29650	29650	0
245	20230727	150700	95762000	29650	29650	29650	29650	1
246	20230727	150600	95732350	29650	29650	29650	29650	0
247	20230727	150500	95732350	29650	29650	29650	29650	0
248	20230727	150400	95732350	29650	29650	29650	29650	0
249	20230727	150300	95732350	29650	29650	29650	29650	0
250	20230727	150200	95732350	29650	29650	29650	29650	0
251	20230727	150100	95732350	29650	29650	29650	29650	0
252	20230727	150000	95732350	29650	29650	29650	29650	0
253	20230727	145900	95732350	29650	29650	29650	29650	0
254	20230727	145800	95732350	29650	29650	29650	29650	5
255	20230727	145700	95584100	29650	29650	29650	29650	95
256	20230727	145600	92767350	29500	29500	29500	29500	0
257	20230727	145500	92767350	29500	29600	29600	29500	5
258	20230727	145400	92619750	29650	29650	29650	29650	0
259	20230727	145300	92619750	29650	29650	29650	29650	0
260	20230727	145200	92619750	29650	29700	29700	29650	5
261	20230727	145100	92471300	29800	29750	29800	29750	12
262	20230727	145000	92114100	29700	29700	29700	29700	0
263	20230727	144900	92114100	29700	29700	29700	29700	54
264	20230727	144800	90510300	29850	29850	29850	29850	0
265	20230727	144700	90510300	29850	29850	29850	29850	1
266	20230727	144600	90480450	29550	29650	29650	29550	5
267	20230727	144500	90332350	29450	29550	29550	29450	99
268	20230727	144400	87416200	29550	29550	29550	29550	1
269	20230727	144300	87386650	29550	29900	29900	29550	55
270	20230727	144200	85743850	29900	29900	29900	29900	0
271	20230727	144100	85743850	29900	29950	29950	29900	150
272	20230727	144000	81258100	29950	29450	29950	29450	473
273	20230727	143900	67117800	29800	29800	29800	29800	36
274	20230727	143800	66045000	29800	29650	29800	29650	11
275	20230727	143700	65717850	29550	29600	29600	29550	5
276	20230727	143600	65570050	29750	29750	29750	29750	0
277	20230727	143500	65570050	29750	29700	29750	29700	3
278	20230727	143400	65480900	29650	29400	29650	29400	11
279	20230727	143300	65156100	29800	29800	29800	29800	0
280	20230727	143200	65156100	29800	29800	29800	29800	1
281	20230727	143100	65126300	29400	29600	29600	29400	5
282	20230727	143000	64978950	29900	29700	29900	29700	6
283	20230727	142900	64800450	29700	29650	29700	29650	4
284	20230727	142800	64681800	29550	29600	29600	29500	6
285	20230727	142700	64504600	29800	29800	29800	29800	0
286	20230727	142600	64504600	29800	29800	29800	29800	1
287	20230727	142500	64474800	29550	29400	29550	29400	6
288	20230727	142400	64298250	29600	29600	29600	29600	1
289	20230727	142300	64268650	29850	29850	29850	29850	2
290	20230727	142200	64208950	29850	29700	29850	29400	13
291	20230727	142100	63824150	29650	29500	29650	29500	7
292	20230727	142000	63616900	29400	29400	29400	29400	0
293	20230727	141900	63616900	29400	29400	29400	29400	5
294	20230727	141800	63469900	29800	29800	29800	29800	0
295	20230727	141700	63469900	29800	29800	29800	29800	2
296	20230727	141600	63410300	29800	29450	29800	29450	7
297	20230727	141500	63203700	29900	29900	29900	29900	1
298	20230727	141400	63173800	29900	29850	29900	29850	7
299	20230727	141300	62964800	29400	29400	29850	29400	9
300	20230727	141200	62699300	29850	29850	29850	29850	0
301	20230727	141100	62699300	29850	29550	29850	29550	2
302	20230727	141000	62639900	29400	29400	29400	29400	5
303	20230727	140900	62492900	29850	29850	29850	29850	0
304	20230727	140800	62492900	29850	29850	29850	29850	0
305	20230727	140700	62492900	29850	29400	29850	29400	6
306	20230727	140600	62316050	29900	29600	29900	29600	6
307	20230727	140500	62138150	29500	29500	29500	29500	0
308	20230727	140400	62138150	29500	29500	29950	29500	7
309	20230727	140300	61931200	29950	29700	29950	29700	2
310	20230727	140200	61871550	29650	29650	29650	29650	1
311	20230727	140100	61841900	29950	29500	29950	29500	8
312	20230727	140000	61604550	29950	29950	29950	29950	0
313	20230727	135900	61604550	29950	29550	29950	29550	34
314	20230727	135800	60597350	29750	30050	30300	29400	46
315	20230727	135700	59239200	30000	30000	30000	30000	37
316	20230727	135600	58129200	30000	29700	30000	29350	44
317	20230727	135500	56821800	29600	29400	29600	29400	16
318	20230727	135400	56349200	29350	29350	29350	29350	0
319	20230727	135300	56349200	29350	29350	29350	29350	0
320	20230727	135200	56349200	29350	29350	29350	29350	5
321	20230727	135100	56202450	29600	29600	29600	29600	1
322	20230727	135000	56172850	29450	29450	29450	29450	0
323	20230727	134900	56172850	29450	29450	29450	29450	5
324	20230727	134800	56025600	29650	29650	29650	29650	72
325	20230727	134700	53890800	29500	29500	29500	29500	0
326	20230727	134600	53890800	29500	29450	29500	29450	136
327	20230727	134500	49879050	29450	29450	29450	29450	0
328	20230727	134400	49879050	29450	29450	29450	29450	0
329	20230727	134300	49879050	29450	29450	29450	29450	5
330	20230727	134200	49731800	29450	29450	29450	29450	0
331	20230727	134100	49731800	29450	29450	29450	29450	0
332	20230727	134000	49731800	29450	29450	29450	29450	5
333	20230727	133900	49584550	29450	29500	29500	29450	118
334	20230727	133800	46107200	29500	29300	29500	29300	255
335	20230727	133700	38599900	29200	29250	29250	29200	6
336	20230727	133600	38424650	29250	29250	29250	29250	0
337	20230727	133500	38424650	29250	29250	29250	29250	0
338	20230727	133400	38424650	29250	29200	29250	29200	10
339	20230727	133300	38132450	29200	29200	29200	29200	0
340	20230727	133200	38132450	29200	29200	29200	29200	0
341	20230727	133100	38132450	29200	29200	29200	29200	0
342	20230727	133000	38132450	29200	29200	29200	29200	71
343	20230727	132900	36059250	29200	29200	29200	29200	3
344	20230727	132800	35971650	29200	29200	29200	29200	0
345	20230727	132700	35971650	29200	29200	29200	29200	0
346	20230727	132600	35971650	29200	29200	29200	29200	0
347	20230727	132500	35971650	29200	29200	29200	29200	0
348	20230727	132400	35971650	29200	29200	29200	29200	0
349	20230727	132300	35971650	29200	29200	29200	29200	1
350	20230727	132200	35942450	29050	29050	29050	29050	0
351	20230727	132100	35942450	29050	29050	29050	29050	0
352	20230727	132000	35942450	29050	29050	29050	29050	0
353	20230727	131900	35942450	29050	29050	29050	29050	0
354	20230727	131800	35942450	29050	29050	29050	29050	0
355	20230727	131700	35942450	29050	29050	29050	29050	0
356	20230727	131600	35942450	29050	29050	29050	29050	0
357	20230727	131500	35942450	29050	29050	29050	29050	0
358	20230727	131400	35942450	29050	29050	29050	29050	0
359	20230727	131300	35942450	29050	29050	29050	29050	0
360	20230727	131200	35942450	29050	29050	29050	29050	0
361	20230727	131100	35942450	29050	29050	29050	29050	0
362	20230727	131000	35942450	29050	29050	29050	29050	0
363	20230727	130900	35942450	29050	29050	29050	29050	0
364	20230727	130800	35942450	29050	29050	29050	29050	0
365	20230727	130700	35942450	29050	29050	29050	29050	0
366	20230727	130600	35942450	29050	29050	29050	29050	0
367	20230727	130500	35942450	29050	29050	29050	29050	0
368	20230727	130400	35942450	29050	29050	29050	29050	0
369	20230727	130300	35942450	29050	29050	29050	29050	0
370	20230727	130200	35942450	29050	29050	29050	29050	0
371	20230727	130100	35942450	29050	29050	29050	29050	0
372	20230727	130000	35942450	29050	29050	29050	29050	0
373	20230727	125900	35942450	29050	29050	29050	29050	0
374	20230727	125800	35942450	29050	29050	29050	29050	0
375	20230727	125700	35942450	29050	29050	29050	29050	0
376	20230727	125600	35942450	29050	29050	29050	29050	0
377	20230727	125500	35942450	29050	29050	29050	29050	0
378	20230727	125400	35942450	29050	29050	29050	29050	0
379	20230727	125300	35942450	29050	29050	29050	29050	0
380	20230727	125200	35942450	29050	29050	29050	29050	0
381	20230727	125100	35942450	29050	29050	29050	29050	0
382	20230727	125000	35942450	29050	29050	29050	29050	0
383	20230727	124900	35942450	29050	29050	29050	29050	0
384	20230727	124800	35942450	29050	29050	29050	29050	20
385	20230727	124700	35361450	29200	29200	29200	29200	0
386	20230727	124600	35361450	29200	29200	29200	29200	1
387	20230727	124500	35332250	29050	29050	29050	29050	0
388	20230727	124400	35332250	29050	29050	29050	29050	0
389	20230727	124300	35332250	29050	29050	29050	29050	0
390	20230727	124200	35332250	29050	29050	29050	29050	241
391	20230727	124100	28331200	29050	29050	29050	29050	0
392	20230727	124000	28331200	29050	29050	29050	29050	0
393	20230727	123900	28331200	29050	29050	29050	29050	0
394	20230727	123800	28331200	29050	29050	29050	29050	0
395	20230727	123700	28331200	29050	29050	29050	29050	0
396	20230727	123600	28331200	29050	29050	29050	29050	0
397	20230727	123500	28331200	29050	29050	29050	29050	0
398	20230727	123400	28331200	29050	29050	29050	29050	0
399	20230727	123300	28331200	29050	29050	29050	29050	0
400	20230727	123200	28331200	29050	29050	29050	29050	0
401	20230727	123100	28331200	29050	29100	29100	29050	102
402	20230727	123000	25367850	29100	29100	29100	29100	0
403	20230727	122900	25367850	29100	29100	29100	29100	0
404	20230727	122800	25367850	29100	29100	29100	29100	0
405	20230727	122700	25367850	29100	29100	29100	29100	0
406	20230727	122600	25367850	29100	29100	29100	29100	0
407	20230727	122500	25367850	29100	29100	29100	29100	0
408	20230727	122400	25367850	29100	29100	29100	29100	0
409	20230727	122300	25367850	29100	29100	29100	29100	0
410	20230727	122200	25367850	29100	29100	29100	29100	0
411	20230727	122100	25367850	29100	29100	29100	29100	0
412	20230727	122000	25367850	29100	29100	29100	29100	0
413	20230727	121900	25367850	29100	29100	29100	29100	0
414	20230727	121800	25367850	29100	29100	29100	29100	0
415	20230727	121700	25367850	29100	29100	29100	29100	0
416	20230727	121600	25367850	29100	29100	29100	29100	0
417	20230727	121500	25367850	29100	29100	29100	29100	0
418	20230727	121400	25367850	29100	29100	29100	29100	0
419	20230727	121300	25367850	29100	29100	29100	29100	0
420	20230727	121200	25367850	29100	29100	29100	29100	0
421	20230727	121100	25367850	29100	29100	29100	29100	0
422	20230727	121000	25367850	29100	29100	29100	29100	0
423	20230727	120900	25367850	29100	29100	29100	29100	1
424	20230727	120800	25338750	29200	29200	29200	29200	0
425	20230727	120700	25338750	29200	29200	29200	29200	0
426	20230727	120600	25338750	29200	29200	29200	29200	1
427	20230727	120500	25309550	29100	29100	29100	29100	0
428	20230727	120400	25309550	29100	29100	29100	29100	2
429	20230727	120300	25251350	29100	29100	29100	29100	1
430	20230727	120200	25222250	29100	29100	29100	29100	0
431	20230727	120100	25222250	29100	29100	29100	29100	0
432	20230727	120000	25222250	29100	29100	29100	29100	0
433	20230727	115900	25222250	29100	29100	29100	29100	0
434	20230727	115800	25222250	29100	29100	29100	29100	0
435	20230727	115700	25222250	29100	29100	29100	29100	0
436	20230727	115600	25222250	29100	29100	29100	29100	0
437	20230727	115500	25222250	29100	29100	29100	29100	0
438	20230727	115400	25222250	29100	29100	29100	29100	0
439	20230727	115300	25222250	29100	29100	29100	29100	0
440	20230727	115200	25222250	29100	29100	29100	29100	2
441	20230727	115100	25164050	29100	29100	29100	29100	0
442	20230727	115000	25164050	29100	29100	29100	29100	0
443	20230727	114900	25164050	29100	29100	29100	29100	0
444	20230727	114800	25164050	29100	29100	29100	29100	0
445	20230727	114700	25164050	29100	29100	29100	29100	0
446	20230727	114600	25164050	29100	29100	29100	29100	0
447	20230727	114500	25164050	29100	29100	29100	29100	0
448	20230727	114400	25164050	29100	29100	29100	29100	0
449	20230727	114300	25164050	29100	29100	29100	29100	0
450	20230727	114200	25164050	29100	29100	29100	29100	0
451	20230727	114100	25164050	29100	29100	29100	29100	0
452	20230727	114000	25164050	29100	29100	29100	29100	0
453	20230727	113900	25164050	29100	29100	29100	29100	0
454	20230727	113800	25164050	29100	29100	29100	29100	0
455	20230727	113700	25164050	29100	29100	29100	29100	0
456	20230727	113600	25164050	29100	29100	29100	29100	0
457	20230727	113500	25164050	29100	29100	29100	29100	0
458	20230727	113400	25164050	29100	29100	29100	29100	0
459	20230727	113300	25164050	29100	29100	29100	29100	0
460	20230727	113200	25164050	29100	29100	29100	29100	0
461	20230727	113100	25164050	29100	29100	29100	29100	0
462	20230727	113000	25164050	29100	29100	29100	29100	0
463	20230727	112900	25164050	29100	29100	29100	29100	0
464	20230727	112800	25164050	29100	29100	29100	29100	0
465	20230727	112700	25164050	29100	29100	29100	29100	0
466	20230727	112600	25164050	29100	29200	29200	29100	2
467	20230727	112500	25105750	29100	29100	29100	29100	0
468	20230727	112400	25105750	29100	29100	29100	29100	0
469	20230727	112300	25105750	29100	29100	29100	29100	0
470	20230727	112200	25105750	29100	29100	29100	29100	0
471	20230727	112100	25105750	29100	29100	29100	29100	0
472	20230727	112000	25105750	29100	29100	29100	29100	0
473	20230727	111900	25105750	29100	29100	29100	29100	0
474	20230727	111800	25105750	29100	29100	29100	29100	0
475	20230727	111700	25105750	29100	29100	29100	29100	0
476	20230727	111600	25105750	29100	29100	29100	29100	0
477	20230727	111500	25105750	29100	29100	29100	29100	0
478	20230727	111400	25105750	29100	29100	29100	29100	0
479	20230727	111300	25105750	29100	29100	29100	29100	0
480	20230727	111200	25105750	29100	29100	29100	29100	0
481	20230727	111100	25105750	29100	29100	29100	29100	0
482	20230727	111000	25105750	29100	29100	29100	29100	0
483	20230727	110900	25105750	29100	29100	29100	29100	0
484	20230727	110800	25105750	29100	29100	29100	29100	0
485	20230727	110700	25105750	29100	29050	29100	29050	13
486	20230727	110600	24728050	29050	29050	29050	29050	0
487	20230727	110500	24728050	29050	29050	29050	29050	1
488	20230727	110400	24699000	29000	29000	29000	29000	0
489	20230727	110300	24699000	29000	29000	29000	29000	0
490	20230727	110200	24699000	29000	29000	29000	29000	0
491	20230727	110100	24699000	29000	29000	29000	29000	0
492	20230727	110000	24699000	29000	29000	29000	29000	0
493	20230727	105900	24699000	29000	29000	29000	29000	9
494	20230727	105800	24438000	29000	29000	29000	29000	6
495	20230727	105700	24264000	29000	29000	29000	29000	100
496	20230727	105600	21364000	29000	29000	29000	29000	18
497	20230727	105500	20842000	29000	29000	29000	29000	0
498	20230727	105400	20842000	29000	29000	29000	29000	0
499	20230727	105300	20842000	29000	29000	29000	29000	0
500	20230727	105200	20842000	29000	29000	29000	29000	1
501	20230727	105100	20813000	29000	29000	29000	29000	0
502	20230727	105000	20813000	29000	29000	29000	29000	0
503	20230727	104900	20813000	29000	29000	29000	29000	0
504	20230727	104800	20813000	29000	29000	29000	29000	0
505	20230727	104700	20813000	29000	29000	29000	29000	0
506	20230727	104600	20813000	29000	29000	29000	29000	0
507	20230727	104500	20813000	29000	29000	29000	29000	1
508	20230727	104400	20784000	29000	29000	29000	29000	0
509	20230727	104300	20784000	29000	29000	29000	29000	0
510	20230727	104200	20784000	29000	29000	29000	29000	1
511	20230727	104100	20755000	29000	29000	29000	29000	0
512	20230727	104000	20755000	29000	29000	29000	29000	0
513	20230727	103900	20755000	29000	29000	29000	29000	1
514	20230727	103800	20726000	29000	29000	29000	29000	0
515	20230727	103700	20726000	29000	29000	29000	29000	0
516	20230727	103600	20726000	29000	29000	29000	29000	0
517	20230727	103500	20726000	29000	29000	29000	29000	0
518	20230727	103400	20726000	29000	29000	29000	29000	0
519	20230727	103300	20726000	29000	29000	29000	29000	0
520	20230727	103200	20726000	29000	29000	29000	29000	0
521	20230727	103100	20726000	29000	29000	29000	29000	0
522	20230727	103000	20726000	29000	29000	29000	29000	0
523	20230727	102900	20726000	29000	29000	29000	29000	0
524	20230727	102800	20726000	29000	29000	29000	29000	0
525	20230727	102700	20726000	29000	29000	29000	29000	0
526	20230727	102600	20726000	29000	29000	29000	29000	0
527	20230727	102500	20726000	29000	29000	29000	29000	0
528	20230727	102400	20726000	29000	28950	29000	28950	500
529	20230727	102300	6236700	28950	28950	28950	28950	0
530	20230727	102200	6236700	28950	28950	28950	28950	30
531	20230727	102100	5368200	28950	28950	28950	28950	0
532	20230727	102000	5368200	28950	28950	28950	28950	0
533	20230727	101900	5368200	28950	28950	28950	28950	0
534	20230727	101800	5368200	28950	28950	28950	28950	0
535	20230727	101700	5368200	28950	28950	28950	28950	0
536	20230727	101600	5368200	28950	28950	28950	28950	0
537	20230727	101500	5368200	28950	28950	28950	28950	0
538	20230727	101400	5368200	28950	28950	28950	28950	0
539	20230727	101300	5368200	28950	28950	28950	28950	0
540	20230727	101200	5368200	28950	28950	28950	28950	3
541	20230727	101100	5281350	29000	29000	29000	29000	0
542	20230727	101000	5281350	29000	29000	29000	29000	0
543	20230727	100900	5281350	29000	29000	29000	29000	0
544	20230727	100800	5281350	29000	29000	29000	29000	20
545	20230727	100700	4701350	29000	29000	29000	29000	0
546	20230727	100600	4701350	29000	29000	29000	29000	21
547	20230727	100500	4092350	28950	28950	28950	28950	0
548	20230727	100400	4092350	28950	28950	28950	28950	0
549	20230727	100300	4092350	28950	28950	28950	28950	0
550	20230727	100200	4092350	28950	28950	28950	28950	0
551	20230727	100100	4092350	28950	28950	28950	28950	0
552	20230727	100000	4092350	28950	28950	28950	28950	0
553	20230727	095900	4092350	28950	28950	28950	28950	0
554	20230727	095800	4092350	28950	28950	28950	28950	0
555	20230727	095700	4092350	28950	28950	28950	28950	0
556	20230727	095600	4092350	28950	28950	28950	28950	0
557	20230727	095500	4092350	28950	28950	28950	28950	0
558	20230727	095400	4092350	28950	28950	28950	28950	0
559	20230727	095300	4092350	28950	28950	28950	28950	0
560	20230727	095200	4092350	28950	28950	28950	28950	12
561	20230727	095100	3744950	29000	29000	29000	29000	0
562	20230727	095000	3744950	29000	29000	29000	29000	0
563	20230727	094900	3744950	29000	29000	29000	29000	0
564	20230727	094800	3744950	29000	29000	29000	29000	0
565	20230727	094700	3744950	29000	29000	29000	29000	0
566	20230727	094600	3744950	29000	29000	29000	29000	0
567	20230727	094500	3744950	29000	29000	29000	29000	0
568	20230727	094400	3744950	29000	29000	29000	29000	0
569	20230727	094300	3744950	29000	29000	29000	29000	0
570	20230727	094200	3744950	29000	29000	29000	29000	0
571	20230727	094100	3744950	29000	29000	29000	29000	0
572	20230727	094000	3744950	29000	29000	29000	29000	0
573	20230727	093900	3744950	29000	29000	29000	29000	1
574	20230727	093800	3715950	29000	29000	29000	29000	0
575	20230727	093700	3715950	29000	29000	29000	29000	0
576	20230727	093600	3715950	29000	29000	29000	29000	0
577	20230727	093500	3715950	29000	29000	29000	29000	0
578	20230727	093400	3715950	29000	29000	29000	29000	0
579	20230727	093300	3715950	29000	29000	29000	29000	0
580	20230727	093200	3715950	29000	29000	29000	29000	0
581	20230727	093100	3715950	29000	29000	29000	29000	0
582	20230727	093000	3715950	29000	29000	29000	29000	1
583	20230727	092900	3686950	29000	29000	29000	29000	0
584	20230727	092800	3686950	29000	29000	29000	29000	0
585	20230727	092700	3686950	29000	29000	29000	29000	6
586	20230727	092600	3512950	29000	29000	29000	29000	0
587	20230727	092500	3512950	29000	29000	29000	29000	0
588	20230727	092400	3512950	29000	29000	29000	29000	0
589	20230727	092300	3512950	29000	29000	29000	29000	5
590	20230727	092200	3367950	29000	29000	29000	29000	0
591	20230727	092100	3367950	29000	29000	29000	29000	0
592	20230727	092000	3367950	29000	29000	29000	29000	11
593	20230727	091900	3048950	28950	28950	28950	28950	0
594	20230727	091800	3048950	28950	28950	28950	28950	0
595	20230727	091700	3048950	28950	28950	28950	28950	0
596	20230727	091600	3048950	28950	28950	28950	28950	0
597	20230727	091500	3048950	28950	28950	28950	28950	0
598	20230727	091400	3048950	28950	28950	28950	28950	0
599	20230727	091300	3048950	28950	28950	28950	28950	1
600	20230727	091200	3020000	29000	29000	29000	29000	0
601	20230727	091100	3020000	29000	29000	29000	29000	0
602	20230727	091000	3020000	29000	29000	29000	29000	0
603	20230727	090900	3020000	29000	29000	29000	29000	1
604	20230727	090800	2991000	28950	28950	28950	28950	1
605	20230727	090700	2962050	28950	28950	28950	28950	1
606	20230727	090600	2933100	28950	28950	28950	28950	3
607	20230727	090500	2846250	28750	28750	28750	28750	0
608	20230727	090400	2846250	28750	28750	28750	28750	0
609	20230727	090300	2846250	28750	28750	28750	28750	0
610	20230727	090200	2846250	28750	28750	28750	28750	0
611	20230727	090100	2846250	28750	28750	28750	28750	52
612	20230727	090000	1351250	28750	28750	28750	28750	47