KissMeData/057050/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	192400	531171200	41450	41450	41450	41450	983
3	20230728	192300	531171200	41450	41450	41450	41450	0
4	20230728	192200	531171200	41450	41450	41450	41450	0
5	20230728	192100	531171200	41450	41450	41450	41450	0
6	20230728	192000	531171200	41450	41450	41450	41450	0
7	20230728	191900	531171200	41450	41450	41450	41450	0
8	20230728	191800	531171200	41450	41450	41450	41450	0
9	20230728	191700	531171200	41450	41450	41450	41450	0
10	20230728	191600	531171200	41450	41450	41450	41450	0
11	20230728	191500	531171200	41450	41450	41450	41450	0
12	20230728	191400	531171200	41450	41450	41450	41450	0
13	20230728	191300	531171200	41450	41450	41450	41450	0
14	20230728	191200	531171200	41450	41450	41450	41450	0
15	20230728	191100	531171200	41450	41450	41450	41450	0
16	20230728	191000	531171200	41450	41450	41450	41450	0
17	20230728	190900	531171200	41450	41450	41450	41450	0
18	20230728	190800	531171200	41450	41450	41450	41450	0
19	20230728	190700	531171200	41450	41450	41450	41450	0
20	20230728	190600	531171200	41450	41450	41450	41450	0
21	20230728	190500	531171200	41450	41450	41450	41450	0
22	20230728	190400	531171200	41450	41450	41450	41450	0
23	20230728	190300	531171200	41450	41450	41450	41450	0
24	20230728	190200	531171200	41450	41450	41450	41450	0
25	20230728	190100	531171200	41450	41450	41450	41450	0
26	20230728	190000	531171200	41450	41450	41450	41450	0
27	20230728	185900	531171200	41450	41450	41450	41450	0
28	20230728	185800	531171200	41450	41450	41450	41450	0
29	20230728	185700	531171200	41450	41450	41450	41450	0
30	20230728	185600	531171200	41450	41450	41450	41450	0
31	20230728	185500	531171200	41450	41450	41450	41450	0
32	20230728	185400	531171200	41450	41450	41450	41450	983
33	20230728	185300	531171200	41450	41450	41450	41450	0
34	20230728	185200	531171200	41450	41450	41450	41450	0
35	20230728	185100	531171200	41450	41450	41450	41450	0
36	20230728	185000	531171200	41450	41450	41450	41450	0
37	20230728	184900	531171200	41450	41450	41450	41450	0
38	20230728	184800	531171200	41450	41450	41450	41450	0
39	20230728	184700	531171200	41450	41450	41450	41450	0
40	20230728	184600	531171200	41450	41450	41450	41450	0
41	20230728	184500	531171200	41450	41450	41450	41450	0
42	20230728	184400	531171200	41450	41450	41450	41450	0
43	20230728	184300	531171200	41450	41450	41450	41450	0
44	20230728	184200	531171200	41450	41450	41450	41450	0
45	20230728	184100	531171200	41450	41450	41450	41450	0
46	20230728	184000	531171200	41450	41450	41450	41450	0
47	20230728	183900	531171200	41450	41450	41450	41450	0
48	20230728	183800	531171200	41450	41450	41450	41450	0
49	20230728	183700	531171200	41450	41450	41450	41450	0
50	20230728	183600	531171200	41450	41450	41450	41450	0
51	20230728	183500	531171200	41450	41450	41450	41450	0
52	20230728	183400	531171200	41450	41450	41450	41450	0
53	20230728	183300	531171200	41450	41450	41450	41450	0
54	20230728	183200	531171200	41450	41450	41450	41450	0
55	20230728	183100	531171200	41450	41450	41450	41450	0
56	20230728	183000	531171200	41450	41450	41450	41450	0
57	20230728	182900	531171200	41450	41450	41450	41450	0
58	20230728	182800	531171200	41450	41450	41450	41450	0
59	20230728	182700	531171200	41450	41450	41450	41450	0
60	20230728	182600	531171200	41450	41450	41450	41450	0
61	20230728	182500	531171200	41450	41450	41450	41450	0
62	20230728	182400	531171200	41450	41450	41450	41450	983
63	20230728	182300	531171200	41450	41450	41450	41450	0
64	20230728	182200	531171200	41450	41450	41450	41450	0
65	20230728	182100	531171200	41450	41450	41450	41450	0
66	20230728	182000	531171200	41450	41450	41450	41450	0
67	20230728	181900	531171200	41450	41450	41450	41450	0
68	20230728	181800	531171200	41450	41450	41450	41450	0
69	20230728	181700	531171200	41450	41450	41450	41450	0
70	20230728	181600	531171200	41450	41450	41450	41450	0
71	20230728	181500	531171200	41450	41450	41450	41450	0
72	20230728	181400	531171200	41450	41450	41450	41450	0
73	20230728	181300	531171200	41450	41450	41450	41450	0
74	20230728	181200	531171200	41450	41450	41450	41450	0
75	20230728	181100	531171200	41450	41450	41450	41450	0
76	20230728	181000	531171200	41450	41450	41450	41450	0
77	20230728	180900	531171200	41450	41450	41450	41450	0
78	20230728	180800	531171200	41450	41450	41450	41450	0
79	20230728	180700	531171200	41450	41450	41450	41450	0
80	20230728	180600	531171200	41450	41450	41450	41450	0
81	20230728	180500	531171200	41450	41450	41450	41450	0
82	20230728	180400	531171200	41450	41450	41450	41450	0
83	20230728	180300	531171200	41450	41450	41450	41450	0
84	20230728	180200	531171200	41450	41450	41450	41450	0
85	20230728	180100	531171200	41450	41450	41450	41450	0
86	20230728	180000	531171200	41450	41450	41450	41450	0
87	20230728	175900	531171200	41450	41450	41450	41450	0
88	20230728	175800	531171200	41450	41450	41450	41450	0
89	20230728	175700	531171200	41450	41450	41450	41450	0
90	20230728	175600	531171200	41450	41450	41450	41450	0
91	20230728	175500	531171200	41450	41450	41450	41450	0
92	20230728	175400	531171200	41450	41450	41450	41450	983
93	20230728	175300	531171200	41450	41450	41450	41450	0
94	20230728	175200	531171200	41450	41450	41450	41450	0
95	20230728	175100	531171200	41450	41450	41450	41450	0
96	20230728	175000	531171200	41450	41450	41450	41450	0
97	20230728	174900	531171200	41450	41450	41450	41450	0
98	20230728	174800	531171200	41450	41450	41450	41450	0
99	20230728	174700	531171200	41450	41450	41450	41450	0
100	20230728	174600	531171200	41450	41450	41450	41450	0
101	20230728	174500	531171200	41450	41450	41450	41450	0
102	20230728	174400	531171200	41450	41450	41450	41450	0
103	20230728	174300	531171200	41450	41450	41450	41450	0
104	20230728	174200	531171200	41450	41450	41450	41450	0
105	20230728	174100	531171200	41450	41450	41450	41450	0
106	20230728	174000	531171200	41450	41450	41450	41450	0
107	20230728	173900	531171200	41450	41450	41450	41450	0
108	20230728	173800	531171200	41450	41450	41450	41450	0
109	20230728	173700	531171200	41450	41450	41450	41450	0
110	20230728	173600	531171200	41450	41450	41450	41450	0
111	20230728	173500	531171200	41450	41450	41450	41450	0
112	20230728	173400	531171200	41450	41450	41450	41450	0
113	20230728	173300	531171200	41450	41450	41450	41450	0
114	20230728	173200	531171200	41450	41450	41450	41450	0
115	20230728	173100	531171200	41450	41450	41450	41450	0
116	20230728	173000	531171200	41450	41450	41450	41450	0
117	20230728	172900	531171200	41450	41450	41450	41450	0
118	20230728	172800	531171200	41450	41450	41450	41450	0
119	20230728	172700	531171200	41450	41450	41450	41450	0
120	20230728	172600	531171200	41450	41450	41450	41450	0
121	20230728	172500	531171200	41450	41450	41450	41450	0
122	20230728	172400	531171200	41450	41450	41450	41450	983
123	20230728	172300	531171200	41450	41450	41450	41450	0
124	20230728	172200	531171200	41450	41450	41450	41450	0
125	20230728	172100	531171200	41450	41450	41450	41450	0
126	20230728	172000	531171200	41450	41450	41450	41450	0
127	20230728	171900	531171200	41450	41450	41450	41450	0
128	20230728	171800	531171200	41450	41450	41450	41450	0
129	20230728	171700	531171200	41450	41450	41450	41450	0
130	20230728	171600	531171200	41450	41450	41450	41450	0
131	20230728	171500	531171200	41450	41450	41450	41450	0
132	20230728	171400	531171200	41450	41450	41450	41450	0
133	20230728	171300	531171200	41450	41450	41450	41450	0
134	20230728	171200	531171200	41450	41450	41450	41450	0
135	20230728	171100	531171200	41450	41450	41450	41450	0
136	20230728	171000	531171200	41450	41450	41450	41450	0
137	20230728	170900	531171200	41450	41450	41450	41450	0
138	20230728	170800	531171200	41450	41450	41450	41450	0
139	20230728	170700	531171200	41450	41450	41450	41450	0
140	20230728	170600	531171200	41450	41450	41450	41450	0
141	20230728	170500	531171200	41450	41450	41450	41450	0
142	20230728	170400	531171200	41450	41450	41450	41450	0
143	20230728	170300	531171200	41450	41450	41450	41450	0
144	20230728	170200	531171200	41450	41450	41450	41450	0
145	20230728	170100	531171200	41450	41450	41450	41450	0
146	20230728	170000	531171200	41450	41450	41450	41450	0
147	20230728	165900	531171200	41450	41450	41450	41450	0
148	20230728	165800	531171200	41450	41450	41450	41450	0
149	20230728	165700	531171200	41450	41450	41450	41450	0
150	20230728	165600	531171200	41450	41450	41450	41450	0
151	20230728	165500	531171200	41450	41450	41450	41450	0
152	20230728	165400	531171200	41450	41450	41450	41450	983
153	20230728	165300	531171200	41450	41450	41450	41450	0
154	20230728	165200	531171200	41450	41450	41450	41450	0
155	20230728	165100	531171200	41450	41450	41450	41450	0
156	20230728	165000	531171200	41450	41450	41450	41450	0
157	20230728	164900	531171200	41450	41450	41450	41450	0
158	20230728	164800	531171200	41450	41450	41450	41450	0
159	20230728	164700	531171200	41450	41450	41450	41450	0
160	20230728	164600	531171200	41450	41450	41450	41450	0
161	20230728	164500	531171200	41450	41450	41450	41450	0
162	20230728	164400	531171200	41450	41450	41450	41450	0
163	20230728	164300	531171200	41450	41450	41450	41450	0
164	20230728	164200	531171200	41450	41450	41450	41450	0
165	20230728	164100	531171200	41450	41450	41450	41450	0
166	20230728	164000	531171200	41450	41450	41450	41450	0
167	20230728	163900	531171200	41450	41450	41450	41450	0
168	20230728	163800	531171200	41450	41450	41450	41450	0
169	20230728	163700	531171200	41450	41450	41450	41450	0
170	20230728	163600	531171200	41450	41450	41450	41450	0
171	20230728	163500	531171200	41450	41450	41450	41450	0
172	20230728	163400	531171200	41450	41450	41450	41450	0
173	20230728	163300	531171200	41450	41450	41450	41450	0
174	20230728	163200	531171200	41450	41450	41450	41450	0
175	20230728	163100	531171200	41450	41450	41450	41450	0
176	20230728	163000	531171200	41450	41450	41450	41450	0
177	20230728	162900	531171200	41450	41450	41450	41450	0
178	20230728	162800	531171200	41450	41450	41450	41450	0
179	20230728	162700	531171200	41450	41450	41450	41450	0
180	20230728	162600	531171200	41450	41450	41450	41450	0
181	20230728	162500	531171200	41450	41450	41450	41450	0
182	20230728	162400	531171200	41450	41450	41450	41450	983
183	20230728	162300	531171200	41450	41450	41450	41450	0
184	20230728	162200	531171200	41450	41450	41450	41450	0
185	20230728	162100	531171200	41450	41450	41450	41450	0
186	20230728	162000	531171200	41450	41450	41450	41450	0
187	20230728	161900	531171200	41450	41450	41450	41450	0
188	20230728	161800	531171200	41450	41450	41450	41450	0
189	20230728	161700	531171200	41450	41450	41450	41450	0
190	20230728	161600	531171200	41450	41450	41450	41450	0
191	20230728	161500	531171200	41450	41450	41450	41450	0
192	20230728	161400	531171200	41450	41450	41450	41450	0
193	20230728	161300	531171200	41450	41450	41450	41450	0
194	20230728	161200	531171200	41450	41450	41450	41450	0
195	20230728	161100	531171200	41450	41450	41450	41450	0
196	20230728	161000	531171200	41450	41450	41450	41450	0
197	20230728	160900	531171200	41450	41450	41450	41450	0
198	20230728	160800	531171200	41450	41450	41450	41450	0
199	20230728	160700	531171200	41450	41450	41450	41450	0
200	20230728	160600	531171200	41450	41450	41450	41450	0
201	20230728	160500	531171200	41450	41450	41450	41450	0
202	20230728	160400	531171200	41450	41450	41450	41450	0
203	20230728	160300	531171200	41450	41450	41450	41450	0
204	20230728	160200	531171200	41450	41450	41450	41450	0
205	20230728	160100	531171200	41450	41450	41450	41450	0
206	20230728	160000	531171200	41450	41450	41450	41450	0
207	20230728	155900	531171200	41450	41450	41450	41450	0
208	20230728	155800	531171200	41450	41450	41450	41450	0
209	20230728	155700	531171200	41450	41450	41450	41450	0
210	20230728	155600	531171200	41450	41450	41450	41450	0
211	20230728	155500	531171200	41450	41450	41450	41450	0
212	20230728	155400	531171200	41450	41450	41450	41450	983
213	20230728	155300	531171200	41450	41450	41450	41450	0
214	20230728	155200	531171200	41450	41450	41450	41450	0
215	20230728	155100	531171200	41450	41450	41450	41450	0
216	20230728	155000	531171200	41450	41450	41450	41450	0
217	20230728	154900	531171200	41450	41450	41450	41450	0
218	20230728	154800	531171200	41450	41450	41450	41450	0
219	20230728	154700	531171200	41450	41450	41450	41450	0
220	20230728	154600	531171200	41450	41450	41450	41450	0
221	20230728	154500	531171200	41450	41450	41450	41450	0
222	20230728	154400	531171200	41450	41450	41450	41450	0
223	20230728	154300	531171200	41450	41450	41450	41450	0
224	20230728	154200	531171200	41450	41450	41450	41450	0
225	20230728	154100	531171200	41450	41450	41450	41450	0
226	20230728	154000	531171200	41450	41450	41450	41450	0
227	20230728	153900	531171200	41450	41450	41450	41450	0
228	20230728	153800	531171200	41450	41450	41450	41450	0
229	20230728	153700	531171200	41450	41450	41450	41450	0
230	20230728	153600	531171200	41450	41450	41450	41450	0
231	20230728	153500	531171200	41450	41450	41450	41450	0
232	20230728	153400	531171200	41450	41450	41450	41450	0
233	20230728	153300	531171200	41450	41450	41450	41450	0
234	20230728	153200	531171200	41450	41450	41450	41450	0
235	20230728	153100	531171200	41450	41450	41450	41450	0
236	20230728	153000	531171200	41450	41450	41450	41450	983
237	20230728	152900	490425850	41500	41500	41500	41500	0
238	20230728	152800	490425850	41500	41500	41500	41500	0
239	20230728	152700	490425850	41500	41500	41500	41500	0
240	20230728	152600	490425850	41500	41500	41500	41500	0
241	20230728	152500	490425850	41500	41500	41500	41500	0
242	20230728	152400	490425850	41500	41500	41500	41500	0
243	20230728	152300	490425850	41500	41500	41500	41500	0
244	20230728	152200	490425850	41500	41500	41500	41500	0
245	20230728	152100	490425850	41500	41500	41500	41500	0
246	20230728	152000	490425850	41500	41500	41500	41500	0
247	20230728	151900	490425850	41500	41500	41500	41500	7
248	20230728	151800	490135350	41500	41500	41500	41500	4
249	20230728	151700	489969350	41600	41600	41600	41500	11
250	20230728	151600	489512250	41600	41500	41600	41500	7
251	20230728	151500	489221450	41500	41500	41600	41500	9
252	20230728	151400	488847750	41600	41500	41600	41500	42
253	20230728	151300	487100850	41600	41500	41600	41500	6
254	20230728	151200	486851650	41600	41600	41600	41600	1
255	20230728	151100	486810050	41550	41550	41550	41550	7
256	20230728	151000	486519200	41550	41550	41550	41550	1
257	20230728	150900	486477650	41550	41500	41550	41500	193
258	20230728	150800	478458550	41550	41550	41550	41550	5
259	20230728	150700	478250800	41500	41500	41500	41500	1
260	20230728	150600	478209300	41500	41500	41500	41500	1
261	20230728	150500	478167800	41700	41500	41700	41500	135
262	20230728	150400	472558150	41550	41550	41550	41550	1
263	20230728	150300	472516600	41500	41500	41500	41500	1
264	20230728	150200	472475100	41550	41500	41550	41500	2
265	20230728	150100	472392050	41500	41450	41500	41450	26
266	20230728	150000	471313100	41450	41450	41450	41450	50
267	20230728	145900	469240600	41500	41400	41500	41400	118
268	20230728	145800	464348450	41400	41400	41400	41400	52
269	20230728	145700	462195650	41400	41400	41400	41400	37
270	20230728	145600	460663850	41400	41400	41400	41400	38
271	20230728	145500	459090650	41400	41400	41400	41400	37
272	20230728	145400	457558850	41400	41400	41400	41400	0
273	20230728	145300	457558850	41400	41400	41400	41400	58
274	20230728	145200	455157650	41450	41450	41450	41400	42
275	20230728	145100	453418600	41400	41400	41400	41400	38
276	20230728	145000	451845400	41400	41400	41400	41400	38
277	20230728	144900	450272200	41400	41400	41400	41400	57
278	20230728	144800	447912400	41350	41350	41400	41350	42
279	20230728	144700	446175550	41350	41350	41350	41350	61
280	20230728	144600	443653200	41300	41350	41350	41300	37
281	20230728	144500	442124200	41350	41350	41350	41350	40
282	20230728	144400	440470200	41400	41350	41400	41300	111
283	20230728	144300	435880100	41350	41350	41350	41350	132
284	20230728	144200	430421900	41350	41450	41450	41350	161
285	20230728	144100	423764450	41450	41450	41450	41350	53
286	20230728	144000	421570700	41450	41400	41450	41400	48
287	20230728	143900	419583450	41350	41400	41400	41350	13
288	20230728	143800	419045350	41400	41400	41400	41350	40
289	20230728	143700	417389400	41400	41400	41400	41400	38
290	20230728	143600	415816200	41400	41400	41400	41400	53
291	20230728	143500	413622000	41400	41400	41400	41400	37
292	20230728	143400	412090200	41450	41450	41450	41450	0
293	20230728	143300	412090200	41450	41450	41450	41450	29
294	20230728	143200	410888150	41450	41450	41450	41450	36
295	20230728	143100	409395950	41450	41400	41450	41400	109
296	20230728	143000	404879800	41450	41400	41450	41400	49
297	20230728	142900	402850650	41450	41450	41450	41450	1
298	20230728	142800	402809200	41400	41450	41450	41400	38
299	20230728	142700	401235900	41400	41400	41400	41400	36
300	20230728	142600	399745500	41400	41400	41400	41400	37
301	20230728	142500	398213700	41400	41400	41400	41400	36
302	20230728	142400	396723300	41450	41450	41450	41450	4
303	20230728	142300	396557500	41400	41450	41450	41400	38
304	20230728	142200	394984200	41450	41400	41450	41400	60
305	20230728	142100	392497250	41400	41400	41400	41400	1
306	20230728	142000	392455850	41450	41400	41450	41400	88
307	20230728	141900	388810050	41450	41450	41450	41450	1
308	20230728	141800	388768600	41450	41450	41450	41400	87
309	20230728	141700	385164500	41400	41450	41450	41400	46
310	20230728	141600	383259600	41400	41400	41400	41400	36
311	20230728	141500	381769200	41450	41400	41450	41400	40
312	20230728	141400	380113050	41450	41450	41450	41450	0
313	20230728	141300	380113050	41450	41400	41450	41400	41
314	20230728	141200	378415500	41400	41400	41400	41400	39
315	20230728	141100	376800900	41400	41400	41400	41400	36
316	20230728	141000	375310500	41450	41450	41450	41450	62
317	20230728	140900	372740600	41450	41450	41450	41450	0
318	20230728	140800	372740600	41450	41450	41500	41450	91
319	20230728	140700	368968050	41500	41450	41500	41450	48
320	20230728	140600	366977850	41500	41500	41500	41450	56
321	20230728	140500	364655650	41500	41450	41500	41450	37
322	20230728	140400	363121950	41450	41400	41450	41400	59
323	20230728	140300	360676500	41400	41400	41400	41400	38
324	20230728	140200	359103300	41400	41450	41450	41400	47
325	20230728	140100	357156950	41400	41400	41400	41400	36
326	20230728	140000	355666550	41400	41400	41450	41400	76
327	20230728	135900	352518900	41400	41400	41400	41400	0
328	20230728	135800	352518900	41400	41400	41400	41400	36
329	20230728	135700	351028500	41400	41400	41400	41400	1
330	20230728	135600	350987100	41450	41400	41450	41400	66
331	20230728	135500	348253200	41400	41400	41400	41400	36
332	20230728	135400	346762800	41450	41400	41450	41400	2
333	20230728	135300	346679950	41450	41450	41450	41450	13
334	20230728	135200	346141100	41450	41450	41450	41450	38
335	20230728	135100	344566000	41450	41400	41450	41400	103
336	20230728	135000	340298550	41400	41400	41400	41400	37
337	20230728	134900	338766750	41400	41400	41400	41400	1
338	20230728	134800	338725350	41400	41450	41450	41400	47
339	20230728	134700	336779000	41400	41400	41400	41400	36
340	20230728	134600	335288600	41450	41400	41450	41400	37
341	20230728	134500	333756750	41400	41450	41450	41400	10
342	20230728	134400	333342500	41450	41450	41450	41450	17
343	20230728	134300	332637850	41400	41450	41450	41400	44
344	20230728	134200	330815850	41450	41450	41500	41450	62
345	20230728	134100	328245900	41400	41400	41400	41400	47
346	20230728	134000	326300100	41450	41400	41450	41400	60
347	20230728	133900	323814900	41400	41400	41400	41400	2
348	20230728	133800	323732100	41400	41400	41400	41400	38
349	20230728	133700	322158900	41400	41450	41450	41400	60
350	20230728	133600	319673750	41400	41400	41400	41400	37
351	20230728	133500	318141950	41450	41450	41450	41450	5
352	20230728	133400	317934700	41450	41450	41450	41450	0
353	20230728	133300	317934700	41450	41450	41450	41450	36
354	20230728	133200	316442500	41450	41450	41450	41450	36
355	20230728	133100	314950300	41450	41450	41450	41450	49
356	20230728	133000	312919250	41450	41350	41450	41350	125
357	20230728	132900	307745400	41400	41400	41400	41400	1
358	20230728	132800	307704000	41350	41350	41350	41350	41
359	20230728	132700	306008650	41350	41350	41350	41350	37
360	20230728	132600	304478700	41350	41350	41350	41350	36
361	20230728	132500	302990100	41400	41400	41400	41350	77
362	20230728	132400	299804100	41350	41350	41350	41350	15
363	20230728	132300	299183850	41450	41450	41450	41450	2
364	20230728	132200	299100950	41400	41450	41450	41400	40
365	20230728	132100	297444900	41400	41400	41400	41350	114
366	20230728	132000	292727100	41400	41350	41400	41350	42
367	20230728	131900	290990100	41350	41400	41400	41350	37
368	20230728	131800	289460100	41400	41400	41400	41400	2
369	20230728	131700	289377300	41350	41400	41400	41350	56
370	20230728	131600	287060700	41350	41400	41400	41350	51
371	20230728	131500	284951750	41400	41350	41400	41350	56
372	20230728	131400	282636100	41350	41350	41350	41350	69
373	20230728	131300	279782950	41350	41350	41350	41350	1
374	20230728	131200	279741600	41350	41400	41400	41350	56
375	20230728	131100	277425950	41400	41450	41450	41400	53
376	20230728	131000	275231500	41450	41450	41450	41450	37
377	20230728	130900	273697850	41450	41450	41450	41450	49
378	20230728	130800	271666800	41450	41450	41450	41450	10
379	20230728	130700	271252300	41450	41450	41450	41450	0
380	20230728	130600	271252300	41450	41550	41550	41450	1021
381	20230728	130500	228876750	41550	41650	41650	41550	328
382	20230728	130400	215233150	41600	41600	41600	41600	58
383	20230728	130300	212820350	41600	41600	41650	41600	89
384	20230728	130200	209115400	41600	41600	41600	41600	11
385	20230728	130100	208657800	41600	41600	41600	41600	36
386	20230728	130000	207160200	41600	41650	41650	41600	49
387	20230728	125900	205119550	41650	41650	41650	41650	54
388	20230728	125800	202870450	41650	41650	41700	41650	49
389	20230728	125700	200829100	41650	41650	41650	41650	36
390	20230728	125600	199329700	41650	41650	41650	41650	13
391	20230728	125500	198788250	41650	41700	41700	41650	133
392	20230728	125400	193242200	41650	41650	41650	41650	0
393	20230728	125300	193242200	41650	41650	41650	41650	0
394	20230728	125200	193242200	41650	41650	41650	41650	0
395	20230728	125100	193242200	41650	41650	41650	41650	1
396	20230728	125000	193200550	41700	41700	41700	41700	6
397	20230728	124900	192950350	41700	41700	41700	41700	24
398	20230728	124800	191949550	41700	41700	41700	41650	171
399	20230728	124700	184818950	41700	41700	41700	41700	37
400	20230728	124600	183276050	41700	41750	41750	41700	152
401	20230728	124500	176932250	41800	41800	41800	41800	126
402	20230728	124400	171665450	41800	41800	41800	41800	5
403	20230728	124300	171456450	41850	41850	41850	41850	10
404	20230728	124200	171037950	41850	41900	41900	41850	83
405	20230728	124100	167563200	41900	41900	41900	41900	1
406	20230728	124000	167521300	41850	41850	41850	41850	0
407	20230728	123900	167521300	41850	41850	41850	41850	0
408	20230728	123800	167521300	41850	41850	41850	41850	0
409	20230728	123700	167521300	41850	41850	41850	41850	0
410	20230728	123600	167521300	41850	41850	41850	41850	0
411	20230728	123500	167521300	41850	41850	41850	41850	0
412	20230728	123400	167521300	41850	41850	41850	41850	2
413	20230728	123300	167437600	41850	41900	41900	41850	50
414	20230728	123200	165342800	41850	42100	42150	41850	147
415	20230728	123100	159158950	42200	41900	42250	41850	316
416	20230728	123000	145877600	41850	41850	41850	41850	0
417	20230728	122900	145877600	41850	41850	41900	41850	13
418	20230728	122800	145333000	41900	41950	41950	41900	90
419	20230728	122700	141560350	41900	41900	41900	41900	1
420	20230728	122600	141518450	41900	41900	41900	41900	2
421	20230728	122500	141434650	41900	41900	41900	41900	0
422	20230728	122400	141434650	41900	41900	41900	41900	0
423	20230728	122300	141434650	41900	41900	41900	41900	1
424	20230728	122200	141392750	41950	41950	41950	41950	0
425	20230728	122100	141392750	41950	41950	41950	41950	10
426	20230728	122000	140973250	41950	41950	41950	41950	11
427	20230728	121900	140511800	41950	41950	41950	41950	0
428	20230728	121800	140511800	41950	41950	41950	41950	12
429	20230728	121700	140008400	41900	41900	41900	41900	0
430	20230728	121600	140008400	41900	41900	41900	41900	0
431	20230728	121500	140008400	41900	41900	41900	41900	0
432	20230728	121400	140008400	41900	41900	41900	41900	1
433	20230728	121300	139966500	41900	41900	41900	41900	0
434	20230728	121200	139966500	41900	41900	41900	41900	0
435	20230728	121100	139966500	41900	41900	41900	41900	0
436	20230728	121000	139966500	41900	41900	41900	41900	1
437	20230728	120900	139924600	42000	42000	42000	42000	0
438	20230728	120800	139924600	42000	41950	42000	41950	3
439	20230728	120700	139798650	41900	41900	41900	41900	39
440	20230728	120600	138164550	42000	42000	42000	42000	0
441	20230728	120500	138164550	42000	42000	42100	41900	36
442	20230728	120400	136650500	42000	41900	42200	41900	130
443	20230728	120300	131190700	41900	41900	41900	41900	13
444	20230728	120200	130646000	41850	41850	41850	41850	0
445	20230728	120100	130646000	41850	41850	41850	41850	0
446	20230728	120000	130646000	41850	41850	41850	41850	0
447	20230728	115900	130646000	41850	41850	41850	41850	0
448	20230728	115800	130646000	41850	41850	41850	41850	0
449	20230728	115700	130646000	41850	41850	41850	41850	0
450	20230728	115600	130646000	41850	41850	41850	41850	1
451	20230728	115500	130604150	41850	41850	41850	41850	1
452	20230728	115400	130562300	41850	41850	41850	41850	0
453	20230728	115300	130562300	41850	41850	41850	41850	0
454	20230728	115200	130562300	41850	41800	41850	41800	97
455	20230728	115100	126502900	41850	41850	41850	41850	0
456	20230728	115000	126502900	41850	41850	41850	41850	0
457	20230728	114900	126502900	41850	41850	41850	41850	0
458	20230728	114800	126502900	41850	41850	41850	41850	2
459	20230728	114700	126419200	41800	41800	41800	41800	1
460	20230728	114600	126377400	41800	41800	41800	41800	0
461	20230728	114500	126377400	41800	41800	41800	41800	15
462	20230728	114400	125750400	41800	41800	41800	41800	0
463	20230728	114300	125750400	41800	41800	41800	41800	1
464	20230728	114200	125708600	41850	41850	41850	41850	0
465	20230728	114100	125708600	41850	41850	41850	41850	2
466	20230728	114000	125624900	41850	41900	41950	41800	62
467	20230728	113900	123026250	41900	41950	41950	41900	52
468	20230728	113800	120847350	41950	41950	41950	41950	6
469	20230728	113700	120595650	41900	41900	41900	41900	0
470	20230728	113600	120595650	41900	41900	41900	41900	0
471	20230728	113500	120595650	41900	41900	41900	41900	11
472	20230728	113400	120134750	41900	41900	41900	41900	1
473	20230728	113300	120092850	41900	41900	41900	41900	0
474	20230728	113200	120092850	41900	41900	41900	41900	103
475	20230728	113100	115777150	41900	41900	41900	41900	0
476	20230728	113000	115777150	41900	41800	41900	41800	4
477	20230728	112900	115609850	41800	41800	41800	41800	1
478	20230728	112800	115568050	41900	41900	41900	41900	0
479	20230728	112700	115568050	41900	41900	41900	41900	1
480	20230728	112600	115526150	41900	41900	41900	41900	2
481	20230728	112500	115442350	41800	41800	41800	41800	0
482	20230728	112400	115442350	41800	41800	41800	41800	1
483	20230728	112300	115400550	41800	41800	41800	41800	0
484	20230728	112200	115400550	41800	41800	41800	41800	0
485	20230728	112100	115400550	41800	41800	41800	41800	0
486	20230728	112000	115400550	41800	41800	41800	41800	0
487	20230728	111900	115400550	41800	41800	41800	41800	0
488	20230728	111800	115400550	41800	41800	41800	41800	0
489	20230728	111700	115400550	41800	41900	41900	41800	12
490	20230728	111600	114898850	41900	41900	41900	41900	2
491	20230728	111500	114815050	41800	41800	41800	41800	1
492	20230728	111400	114773250	41800	41800	41800	41750	208
493	20230728	111300	106079050	41750	41750	41750	41750	0
494	20230728	111200	106079050	41750	41750	41750	41750	0
495	20230728	111100	106079050	41750	41750	41750	41750	1
496	20230728	111000	106037300	41750	41750	41750	41750	1
497	20230728	110900	105995550	41750	41750	41750	41750	0
498	20230728	110800	105995550	41750	41750	41750	41750	0
499	20230728	110700	105995550	41750	41800	41800	41750	165
500	20230728	110600	99099550	41800	41800	41800	41800	1
501	20230728	110500	99057750	41850	41850	41850	41850	0
502	20230728	110400	99057750	41850	41850	41850	41850	9
503	20230728	110300	98681100	41800	41800	41800	41800	0
504	20230728	110200	98681100	41800	41800	41800	41800	21
505	20230728	110100	97803300	41850	41850	41850	41850	0
506	20230728	110000	97803300	41850	41850	41850	41850	1
507	20230728	105900	97761450	41850	41850	41850	41850	12
508	20230728	105800	97259250	41850	41850	41850	41850	1
509	20230728	105700	97217400	41850	41850	41850	41850	11
510	20230728	105600	96757050	41850	41850	41850	41850	0
511	20230728	105500	96757050	41850	41850	41850	41850	110
512	20230728	105400	92153550	41850	41850	41850	41850	0
513	20230728	105300	92153550	41850	41850	41850	41850	1
514	20230728	105200	92111700	41900	41900	41900	41900	0
515	20230728	105100	92111700	41900	41900	41900	41900	1
516	20230728	105000	92069800	41900	41850	41900	41850	74
517	20230728	104900	88972850	41900	41900	41900	41900	0
518	20230728	104800	88972850	41900	41900	41950	41900	17
519	20230728	104700	88260450	41900	41900	41900	41900	11
520	20230728	104600	87799550	41900	41900	41900	41900	0
521	20230728	104500	87799550	41900	41900	41900	41900	0
522	20230728	104400	87799550	41900	42050	42050	41900	2
523	20230728	104300	87715600	41950	41950	41950	41950	0
524	20230728	104200	87715600	41950	41950	41950	41950	0
525	20230728	104100	87715600	41950	41950	41950	41950	2
526	20230728	104000	87631700	41950	42000	42000	41950	24
527	20230728	103900	86624800	42150	42150	42150	42150	0
528	20230728	103800	86624800	42150	42150	42150	42150	10
529	20230728	103700	86203300	42000	42000	42000	42000	0
530	20230728	103600	86203300	42000	42000	42000	42000	0
531	20230728	103500	86203300	42000	42000	42000	42000	2
532	20230728	103400	86119300	42100	42100	42100	42100	0
533	20230728	103300	86119300	42100	42100	42100	42100	0
534	20230728	103200	86119300	42100	42100	42100	42100	0
535	20230728	103100	86119300	42100	42100	42100	42100	0
536	20230728	103000	86119300	42100	42100	42100	42100	1
537	20230728	102900	86077200	42100	42100	42100	42100	2
538	20230728	102800	85993000	42150	41900	42250	41900	75
539	20230728	102700	82835250	41900	41850	41900	41850	68
540	20230728	102600	79989350	41800	41800	41800	41800	1
541	20230728	102500	79947550	41900	41900	41900	41900	0
542	20230728	102400	79947550	41900	41900	41900	41900	0
543	20230728	102300	79947550	41900	41900	41900	41900	0
544	20230728	102200	79947550	41900	41900	41900	41900	0
545	20230728	102100	79947550	41900	41900	41900	41900	0
546	20230728	102000	79947550	41900	41900	41900	41900	1
547	20230728	101900	79905650	41900	41900	41900	41900	0
548	20230728	101800	79905650	41900	41900	41900	41900	0
549	20230728	101700	79905650	41900	41800	41900	41800	22
550	20230728	101600	78985950	41800	41800	41800	41800	0
551	20230728	101500	78985950	41800	41800	41800	41800	51
552	20230728	101400	76854150	41800	42000	42000	41800	89
553	20230728	101300	73124550	42000	42000	42000	42000	0
554	20230728	101200	73124550	42000	42000	42000	42000	1
555	20230728	101100	73082550	42000	42000	42000	42000	9
556	20230728	101000	72704550	42000	42000	42000	42000	12
557	20230728	100900	72200550	41950	41950	41950	41850	92
558	20230728	100800	68346300	41950	41950	41950	41950	0
559	20230728	100700	68346300	41950	42000	42050	41950	51
560	20230728	100600	66204250	42050	42000	42050	42000	50
561	20230728	100500	64103950	41950	41950	41950	41950	0
562	20230728	100400	64103950	41950	41950	41950	41950	1
563	20230728	100300	64062000	41950	42000	42000	41950	11
564	20230728	100200	63600050	41850	41850	41850	41850	0
565	20230728	100100	63600050	41850	41850	41850	41850	0
566	20230728	100000	63600050	41850	41850	41850	41850	0
567	20230728	095900	63600050	41850	41900	41900	41850	33
568	20230728	095800	62218850	41900	41900	41900	41900	42
569	20230728	095700	60459050	41850	41850	41850	41850	0
570	20230728	095600	60459050	41850	41850	41850	41850	117
571	20230728	095500	55562600	41850	41850	41850	41850	0
572	20230728	095400	55562600	41850	41850	41850	41850	1
573	20230728	095300	55520750	41850	41850	41850	41850	0
574	20230728	095200	55520750	41850	41850	41850	41850	0
575	20230728	095100	55520750	41850	41850	41850	41850	0
576	20230728	095000	55520750	41850	41850	41850	41850	0
577	20230728	094900	55520750	41850	41950	41950	41850	3
578	20230728	094800	55395000	41950	42000	42000	41950	121
579	20230728	094700	50313150	41900	41900	41900	41900	66
580	20230728	094600	47547750	41900	41900	41900	41900	0
581	20230728	094500	47547750	41900	41950	41950	41900	200
582	20230728	094400	39163150	41950	41950	41950	41950	0
583	20230728	094300	39163150	41950	41950	41950	41950	0
584	20230728	094200	39163150	41950	41950	41950	41950	0
585	20230728	094100	39163150	41950	41950	41950	41950	33
586	20230728	094000	37778800	41950	41950	41950	41950	1
587	20230728	093900	37736850	42050	42150	42150	42050	21
588	20230728	093800	36853700	42000	42050	42050	42000	70
589	20230728	093700	33911300	42000	42000	42000	42000	45
590	20230728	093600	32021300	41950	42000	42000	41950	2
591	20230728	093500	31937350	42000	42000	42000	42000	64
592	20230728	093400	29249350	41950	41950	41950	41950	0
593	20230728	093300	29249350	41950	42000	42000	41950	26
594	20230728	093200	28158150	42000	42000	42000	42000	0
595	20230728	093100	28158150	42000	41950	42000	41950	2
596	20230728	093000	28074200	41950	41950	41950	41950	22
597	20230728	092900	27151300	41950	41950	41950	41950	11
598	20230728	092800	26689850	41950	41950	41950	41950	1
599	20230728	092700	26647900	41950	42000	42000	41950	2
600	20230728	092600	26563950	42000	42000	42000	42000	83
601	20230728	092500	23077950	42000	42000	42000	42000	0
602	20230728	092400	23077950	42000	42000	42000	42000	0
603	20230728	092300	23077950	42000	42000	42000	42000	0
604	20230728	092200	23077950	42000	42000	42000	42000	11
605	20230728	092100	22615950	42000	42000	42000	42000	2
606	20230728	092000	22531950	42050	42050	42050	42050	1
607	20230728	091900	22489900	42100	42050	42100	42000	26
608	20230728	091800	21397650	42000	42000	42000	42000	13
609	20230728	091700	20851650	42000	42100	42100	42000	4
610	20230728	091600	20683350	42000	42200	42200	41850	138
611	20230728	091500	14872250	42250	42250	42250	42250	4
612	20230728	091400	14703250	42200	42200	42200	42200	1
613	20230728	091300	14661050	42250	42250	42250	42250	8
614	20230728	091200	14323050	42250	42200	42350	42200	20
615	20230728	091100	13476800	42200	42100	42200	41900	82
616	20230728	091000	10022850	42100	42150	42150	42100	2
617	20230728	090900	9938600	42100	42100	42100	42100	1
618	20230728	090800	9896500	42100	42100	42100	42100	2
619	20230728	090700	9812300	42250	42250	42300	42250	16
620	20230728	090600	9136200	42250	42200	42250	42200	4
621	20230728	090500	8967250	42100	42100	42100	42100	11
622	20230728	090400	8504150	42100	42200	42250	42100	18
623	20230728	090300	7744350	42050	42050	42050	42050	1
624	20230728	090200	7702300	41900	41900	41900	41900	0
625	20230728	090100	7702300	41900	41850	41950	41850	36
626	20230728	090000	6194150	41800	41850	41900	41800	145