KissMeData/126720/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	195600	601003430	20050	20050	20050	20050	1496
3	20230728	195500	601003430	20050	20050	20050	20050	0
4	20230728	195400	601003430	20050	20050	20050	20050	0
5	20230728	195300	601003430	20050	20050	20050	20050	0
6	20230728	195200	601003430	20050	20050	20050	20050	0
7	20230728	195100	601003430	20050	20050	20050	20050	0
8	20230728	195000	601003430	20050	20050	20050	20050	0
9	20230728	194900	601003430	20050	20050	20050	20050	0
10	20230728	194800	601003430	20050	20050	20050	20050	0
11	20230728	194700	601003430	20050	20050	20050	20050	0
12	20230728	194600	601003430	20050	20050	20050	20050	0
13	20230728	194500	601003430	20050	20050	20050	20050	0
14	20230728	194400	601003430	20050	20050	20050	20050	0
15	20230728	194300	601003430	20050	20050	20050	20050	0
16	20230728	194200	601003430	20050	20050	20050	20050	0
17	20230728	194100	601003430	20050	20050	20050	20050	0
18	20230728	194000	601003430	20050	20050	20050	20050	0
19	20230728	193900	601003430	20050	20050	20050	20050	0
20	20230728	193800	601003430	20050	20050	20050	20050	0
21	20230728	193700	601003430	20050	20050	20050	20050	0
22	20230728	193600	601003430	20050	20050	20050	20050	0
23	20230728	193500	601003430	20050	20050	20050	20050	0
24	20230728	193400	601003430	20050	20050	20050	20050	0
25	20230728	193300	601003430	20050	20050	20050	20050	0
26	20230728	193200	601003430	20050	20050	20050	20050	0
27	20230728	193100	601003430	20050	20050	20050	20050	0
28	20230728	193000	601003430	20050	20050	20050	20050	0
29	20230728	192900	601003430	20050	20050	20050	20050	0
30	20230728	192800	601003430	20050	20050	20050	20050	0
31	20230728	192700	601003430	20050	20050	20050	20050	0
32	20230728	192600	601003430	20050	20050	20050	20050	1496
33	20230728	192500	601003430	20050	20050	20050	20050	0
34	20230728	192400	601003430	20050	20050	20050	20050	0
35	20230728	192300	601003430	20050	20050	20050	20050	0
36	20230728	192200	601003430	20050	20050	20050	20050	0
37	20230728	192100	601003430	20050	20050	20050	20050	0
38	20230728	192000	601003430	20050	20050	20050	20050	0
39	20230728	191900	601003430	20050	20050	20050	20050	0
40	20230728	191800	601003430	20050	20050	20050	20050	0
41	20230728	191700	601003430	20050	20050	20050	20050	0
42	20230728	191600	601003430	20050	20050	20050	20050	0
43	20230728	191500	601003430	20050	20050	20050	20050	0
44	20230728	191400	601003430	20050	20050	20050	20050	0
45	20230728	191300	601003430	20050	20050	20050	20050	0
46	20230728	191200	601003430	20050	20050	20050	20050	0
47	20230728	191100	601003430	20050	20050	20050	20050	0
48	20230728	191000	601003430	20050	20050	20050	20050	0
49	20230728	190900	601003430	20050	20050	20050	20050	0
50	20230728	190800	601003430	20050	20050	20050	20050	0
51	20230728	190700	601003430	20050	20050	20050	20050	0
52	20230728	190600	601003430	20050	20050	20050	20050	0
53	20230728	190500	601003430	20050	20050	20050	20050	0
54	20230728	190400	601003430	20050	20050	20050	20050	0
55	20230728	190300	601003430	20050	20050	20050	20050	0
56	20230728	190200	601003430	20050	20050	20050	20050	0
57	20230728	190100	601003430	20050	20050	20050	20050	0
58	20230728	190000	601003430	20050	20050	20050	20050	0
59	20230728	185900	601003430	20050	20050	20050	20050	0
60	20230728	185800	601003430	20050	20050	20050	20050	0
61	20230728	185700	601003430	20050	20050	20050	20050	0
62	20230728	185600	601003430	20050	20050	20050	20050	1496
63	20230728	185500	601003430	20050	20050	20050	20050	0
64	20230728	185400	601003430	20050	20050	20050	20050	0
65	20230728	185300	601003430	20050	20050	20050	20050	0
66	20230728	185200	601003430	20050	20050	20050	20050	0
67	20230728	185100	601003430	20050	20050	20050	20050	0
68	20230728	185000	601003430	20050	20050	20050	20050	0
69	20230728	184900	601003430	20050	20050	20050	20050	0
70	20230728	184800	601003430	20050	20050	20050	20050	0
71	20230728	184700	601003430	20050	20050	20050	20050	0
72	20230728	184600	601003430	20050	20050	20050	20050	0
73	20230728	184500	601003430	20050	20050	20050	20050	0
74	20230728	184400	601003430	20050	20050	20050	20050	0
75	20230728	184300	601003430	20050	20050	20050	20050	0
76	20230728	184200	601003430	20050	20050	20050	20050	0
77	20230728	184100	601003430	20050	20050	20050	20050	0
78	20230728	184000	601003430	20050	20050	20050	20050	0
79	20230728	183900	601003430	20050	20050	20050	20050	0
80	20230728	183800	601003430	20050	20050	20050	20050	0
81	20230728	183700	601003430	20050	20050	20050	20050	0
82	20230728	183600	601003430	20050	20050	20050	20050	0
83	20230728	183500	601003430	20050	20050	20050	20050	0
84	20230728	183400	601003430	20050	20050	20050	20050	0
85	20230728	183300	601003430	20050	20050	20050	20050	0
86	20230728	183200	601003430	20050	20050	20050	20050	0
87	20230728	183100	601003430	20050	20050	20050	20050	0
88	20230728	183000	601003430	20050	20050	20050	20050	0
89	20230728	182900	601003430	20050	20050	20050	20050	0
90	20230728	182800	601003430	20050	20050	20050	20050	0
91	20230728	182700	601003430	20050	20050	20050	20050	0
92	20230728	182600	601003430	20050	20050	20050	20050	1496
93	20230728	182500	601003430	20050	20050	20050	20050	0
94	20230728	182400	601003430	20050	20050	20050	20050	0
95	20230728	182300	601003430	20050	20050	20050	20050	0
96	20230728	182200	601003430	20050	20050	20050	20050	0
97	20230728	182100	601003430	20050	20050	20050	20050	0
98	20230728	182000	601003430	20050	20050	20050	20050	0
99	20230728	181900	601003430	20050	20050	20050	20050	0
100	20230728	181800	601003430	20050	20050	20050	20050	0
101	20230728	181700	601003430	20050	20050	20050	20050	0
102	20230728	181600	601003430	20050	20050	20050	20050	0
103	20230728	181500	601003430	20050	20050	20050	20050	0
104	20230728	181400	601003430	20050	20050	20050	20050	0
105	20230728	181300	601003430	20050	20050	20050	20050	0
106	20230728	181200	601003430	20050	20050	20050	20050	0
107	20230728	181100	601003430	20050	20050	20050	20050	0
108	20230728	181000	601003430	20050	20050	20050	20050	0
109	20230728	180900	601003430	20050	20050	20050	20050	0
110	20230728	180800	601003430	20050	20050	20050	20050	0
111	20230728	180700	601003430	20050	20050	20050	20050	0
112	20230728	180600	601003430	20050	20050	20050	20050	0
113	20230728	180500	601003430	20050	20050	20050	20050	0
114	20230728	180400	601003430	20050	20050	20050	20050	0
115	20230728	180300	601003430	20050	20050	20050	20050	0
116	20230728	180200	601003430	20050	20050	20050	20050	0
117	20230728	180100	601003430	20050	20050	20050	20050	0
118	20230728	180000	601003430	20050	20050	20050	20050	0
119	20230728	175900	601003430	20050	20050	20050	20050	0
120	20230728	175800	601003430	20050	20050	20050	20050	0
121	20230728	175700	601003430	20050	20050	20050	20050	0
122	20230728	175600	601003430	20050	20050	20050	20050	1496
123	20230728	175500	601003430	20050	20050	20050	20050	0
124	20230728	175400	601003430	20050	20050	20050	20050	0
125	20230728	175300	601003430	20050	20050	20050	20050	0
126	20230728	175200	601003430	20050	20050	20050	20050	0
127	20230728	175100	601003430	20050	20050	20050	20050	0
128	20230728	175000	601003430	20050	20050	20050	20050	0
129	20230728	174900	601003430	20050	20050	20050	20050	0
130	20230728	174800	601003430	20050	20050	20050	20050	0
131	20230728	174700	601003430	20050	20050	20050	20050	0
132	20230728	174600	601003430	20050	20050	20050	20050	0
133	20230728	174500	601003430	20050	20050	20050	20050	0
134	20230728	174400	601003430	20050	20050	20050	20050	0
135	20230728	174300	601003430	20050	20050	20050	20050	0
136	20230728	174200	601003430	20050	20050	20050	20050	0
137	20230728	174100	601003430	20050	20050	20050	20050	0
138	20230728	174000	601003430	20050	20050	20050	20050	0
139	20230728	173900	601003430	20050	20050	20050	20050	0
140	20230728	173800	601003430	20050	20050	20050	20050	0
141	20230728	173700	601003430	20050	20050	20050	20050	0
142	20230728	173600	601003430	20050	20050	20050	20050	0
143	20230728	173500	601003430	20050	20050	20050	20050	0
144	20230728	173400	601003430	20050	20050	20050	20050	0
145	20230728	173300	601003430	20050	20050	20050	20050	0
146	20230728	173200	601003430	20050	20050	20050	20050	0
147	20230728	173100	601003430	20050	20050	20050	20050	0
148	20230728	173000	601003430	20050	20050	20050	20050	0
149	20230728	172900	601003430	20050	20050	20050	20050	0
150	20230728	172800	601003430	20050	20050	20050	20050	0
151	20230728	172700	601003430	20050	20050	20050	20050	0
152	20230728	172600	601003430	20050	20050	20050	20050	1496
153	20230728	172500	601003430	20050	20050	20050	20050	0
154	20230728	172400	601003430	20050	20050	20050	20050	0
155	20230728	172300	601003430	20050	20050	20050	20050	0
156	20230728	172200	601003430	20050	20050	20050	20050	0
157	20230728	172100	601003430	20050	20050	20050	20050	0
158	20230728	172000	601003430	20050	20050	20050	20050	0
159	20230728	171900	601003430	20050	20050	20050	20050	0
160	20230728	171800	601003430	20050	20050	20050	20050	0
161	20230728	171700	601003430	20050	20050	20050	20050	0
162	20230728	171600	601003430	20050	20050	20050	20050	0
163	20230728	171500	601003430	20050	20050	20050	20050	0
164	20230728	171400	601003430	20050	20050	20050	20050	0
165	20230728	171300	601003430	20050	20050	20050	20050	0
166	20230728	171200	601003430	20050	20050	20050	20050	0
167	20230728	171100	601003430	20050	20050	20050	20050	0
168	20230728	171000	601003430	20050	20050	20050	20050	0
169	20230728	170900	601003430	20050	20050	20050	20050	0
170	20230728	170800	601003430	20050	20050	20050	20050	0
171	20230728	170700	601003430	20050	20050	20050	20050	0
172	20230728	170600	601003430	20050	20050	20050	20050	0
173	20230728	170500	601003430	20050	20050	20050	20050	0
174	20230728	170400	601003430	20050	20050	20050	20050	0
175	20230728	170300	601003430	20050	20050	20050	20050	0
176	20230728	170200	601003430	20050	20050	20050	20050	0
177	20230728	170100	601003430	20050	20050	20050	20050	0
178	20230728	170000	601003430	20050	20050	20050	20050	0
179	20230728	165900	601003430	20050	20050	20050	20050	0
180	20230728	165800	601003430	20050	20050	20050	20050	0
181	20230728	165700	601003430	20050	20050	20050	20050	0
182	20230728	165600	601003430	20050	20050	20050	20050	1496
183	20230728	165500	601003430	20050	20050	20050	20050	0
184	20230728	165400	601003430	20050	20050	20050	20050	0
185	20230728	165300	601003430	20050	20050	20050	20050	0
186	20230728	165200	601003430	20050	20050	20050	20050	0
187	20230728	165100	601003430	20050	20050	20050	20050	0
188	20230728	165000	601003430	20050	20050	20050	20050	0
189	20230728	164900	601003430	20050	20050	20050	20050	0
190	20230728	164800	601003430	20050	20050	20050	20050	0
191	20230728	164700	601003430	20050	20050	20050	20050	0
192	20230728	164600	601003430	20050	20050	20050	20050	0
193	20230728	164500	601003430	20050	20050	20050	20050	0
194	20230728	164400	601003430	20050	20050	20050	20050	0
195	20230728	164300	601003430	20050	20050	20050	20050	0
196	20230728	164200	601003430	20050	20050	20050	20050	0
197	20230728	164100	601003430	20050	20050	20050	20050	0
198	20230728	164000	601003430	20050	20050	20050	20050	0
199	20230728	163900	601003430	20050	20050	20050	20050	0
200	20230728	163800	601003430	20050	20050	20050	20050	0
201	20230728	163700	601003430	20050	20050	20050	20050	0
202	20230728	163600	601003430	20050	20050	20050	20050	0
203	20230728	163500	601003430	20050	20050	20050	20050	0
204	20230728	163400	601003430	20050	20050	20050	20050	0
205	20230728	163300	601003430	20050	20050	20050	20050	0
206	20230728	163200	601003430	20050	20050	20050	20050	0
207	20230728	163100	601003430	20050	20050	20050	20050	0
208	20230728	163000	601003430	20050	20050	20050	20050	0
209	20230728	162900	601003430	20050	20050	20050	20050	0
210	20230728	162800	601003430	20050	20050	20050	20050	0
211	20230728	162700	601003430	20050	20050	20050	20050	0
212	20230728	162600	601003430	20050	20050	20050	20050	1496
213	20230728	162500	601003430	20050	20050	20050	20050	0
214	20230728	162400	601003430	20050	20050	20050	20050	0
215	20230728	162300	601003430	20050	20050	20050	20050	0
216	20230728	162200	601003430	20050	20050	20050	20050	0
217	20230728	162100	601003430	20050	20050	20050	20050	0
218	20230728	162000	601003430	20050	20050	20050	20050	0
219	20230728	161900	601003430	20050	20050	20050	20050	0
220	20230728	161800	601003430	20050	20050	20050	20050	0
221	20230728	161700	601003430	20050	20050	20050	20050	0
222	20230728	161600	601003430	20050	20050	20050	20050	0
223	20230728	161500	601003430	20050	20050	20050	20050	0
224	20230728	161400	601003430	20050	20050	20050	20050	0
225	20230728	161300	601003430	20050	20050	20050	20050	0
226	20230728	161200	601003430	20050	20050	20050	20050	0
227	20230728	161100	601003430	20050	20050	20050	20050	0
228	20230728	161000	601003430	20050	20050	20050	20050	0
229	20230728	160900	601003430	20050	20050	20050	20050	0
230	20230728	160800	601003430	20050	20050	20050	20050	0
231	20230728	160700	601003430	20050	20050	20050	20050	0
232	20230728	160600	601003430	20050	20050	20050	20050	0
233	20230728	160500	601003430	20050	20050	20050	20050	0
234	20230728	160400	601003430	20050	20050	20050	20050	0
235	20230728	160300	601003430	20050	20050	20050	20050	0
236	20230728	160200	601003430	20050	20050	20050	20050	0
237	20230728	160100	601003430	20050	20050	20050	20050	0
238	20230728	160000	601003430	20050	20050	20050	20050	0
239	20230728	155900	601003430	20050	20050	20050	20050	0
240	20230728	155800	601003430	20050	20050	20050	20050	0
241	20230728	155700	601003430	20050	20050	20050	20050	0
242	20230728	155600	601003430	20050	20050	20050	20050	1496
243	20230728	155500	601003430	20050	20050	20050	20050	0
244	20230728	155400	601003430	20050	20050	20050	20050	0
245	20230728	155300	601003430	20050	20050	20050	20050	0
246	20230728	155200	601003430	20050	20050	20050	20050	0
247	20230728	155100	601003430	20050	20050	20050	20050	0
248	20230728	155000	601003430	20050	20050	20050	20050	0
249	20230728	154900	601003430	20050	20050	20050	20050	0
250	20230728	154800	601003430	20050	20050	20050	20050	0
251	20230728	154700	601003430	20050	20050	20050	20050	0
252	20230728	154600	601003430	20050	20050	20050	20050	0
253	20230728	154500	601003430	20050	20050	20050	20050	0
254	20230728	154400	601003430	20050	20050	20050	20050	0
255	20230728	154300	601003430	20050	20050	20050	20050	0
256	20230728	154200	601003430	20050	20050	20050	20050	0
257	20230728	154100	601003430	20050	20050	20050	20050	0
258	20230728	154000	601003430	20050	20050	20050	20050	0
259	20230728	153900	601003430	20050	20050	20050	20050	0
260	20230728	153800	601003430	20050	20050	20050	20050	0
261	20230728	153700	601003430	20050	20050	20050	20050	0
262	20230728	153600	601003430	20050	20050	20050	20050	0
263	20230728	153500	601003430	20050	20050	20050	20050	0
264	20230728	153400	601003430	20050	20050	20050	20050	0
265	20230728	153300	601003430	20050	20050	20050	20050	0
266	20230728	153200	601003430	20050	20050	20050	20050	0
267	20230728	153100	601003430	20050	20050	20050	20050	0
268	20230728	153000	601003430	20050	20050	20050	20050	1496
269	20230728	152900	571008630	20150	20150	20150	20150	0
270	20230728	152800	571008630	20150	20150	20150	20150	0
271	20230728	152700	571008630	20150	20150	20150	20150	0
272	20230728	152600	571008630	20150	20150	20150	20150	0
273	20230728	152500	571008630	20150	20150	20150	20150	0
274	20230728	152400	571008630	20150	20150	20150	20150	0
275	20230728	152300	571008630	20150	20150	20150	20150	0
276	20230728	152200	571008630	20150	20150	20150	20150	0
277	20230728	152100	571008630	20150	20150	20150	20150	0
278	20230728	152000	571008630	20150	20150	20150	20150	0
279	20230728	151900	571008630	20150	20000	20150	20000	159
280	20230728	151800	567812280	20100	20100	20100	20100	2
281	20230728	151700	567772080	20000	20150	20150	20000	1506
282	20230728	151600	537631380	20150	20150	20150	20150	10
283	20230728	151500	537429880	20150	20150	20150	20150	0
284	20230728	151400	537429880	20150	20150	20150	20150	5
285	20230728	151300	537329130	20150	20200	20200	20100	534
286	20230728	151200	526588930	20200	20200	20200	20200	4
287	20230728	151100	526508130	20200	20200	20200	20200	27
288	20230728	151000	525962730	20200	20200	20200	20200	11
289	20230728	150900	525740530	20200	20200	20200	20200	1
290	20230728	150800	525720330	20200	20150	20200	20150	32
291	20230728	150700	525075430	20150	20150	20150	20150	0
292	20230728	150600	525075430	20150	20150	20150	20150	128
293	20230728	150500	522496230	20150	20150	20150	20150	4
294	20230728	150400	522415630	20100	20150	20150	20100	21
295	20230728	150300	521993480	20100	20100	20100	20100	76
296	20230728	150200	520465880	20150	20150	20150	20150	2
297	20230728	150100	520425580	20150	20150	20150	20150	8
298	20230728	150000	520264380	20150	20150	20150	20150	2
299	20230728	145900	520224080	20150	20150	20150	20150	3
300	20230728	145800	520163630	20150	20150	20150	20150	9
301	20230728	145700	519982280	20150	20150	20150	20150	0
302	20230728	145600	519982280	20150	20150	20150	20100	10
303	20230728	145500	519780830	20100	20100	20100	20100	234
304	20230728	145400	515077430	20100	20100	20100	20100	15
305	20230728	145300	514775930	20100	20100	20100	20100	11
306	20230728	145200	514554830	20050	20050	20050	20050	0
307	20230728	145100	514554830	20050	20100	20100	20050	61
308	20230728	145000	513331380	20100	20100	20100	20100	1
309	20230728	144900	513311280	20050	20050	20050	20050	0
310	20230728	144800	513311280	20050	20050	20050	20050	2
311	20230728	144700	513271180	20100	20100	20100	20100	81
312	20230728	144600	511643080	20100	20100	20100	20100	38
313	20230728	144500	510879280	20150	20100	20150	20100	101
314	20230728	144400	508849130	20150	20150	20150	20150	9
315	20230728	144300	508667780	20150	20150	20150	20150	0
316	20230728	144200	508667780	20150	20150	20150	20150	0
317	20230728	144100	508667780	20150	20150	20150	20150	10
318	20230728	144000	508466280	20150	20150	20150	20150	101
319	20230728	143900	506431130	20150	20150	20150	20150	8
320	20230728	143800	506269930	20150	20150	20150	20150	1
321	20230728	143700	506249780	20150	20150	20150	20150	0
322	20230728	143600	506249780	20150	20150	20150	20150	12
323	20230728	143500	506007980	20150	20100	20150	20100	135
324	20230728	143400	503294430	20100	20100	20100	20100	8
325	20230728	143300	503133630	20100	20100	20100	20100	0
326	20230728	143200	503133630	20100	20100	20100	20100	1
327	20230728	143100	503113530	20100	20100	20100	20100	9
328	20230728	143000	502932630	20100	20100	20100	20100	1
329	20230728	142900	502912530	20100	20050	20100	20050	101
330	20230728	142800	500887430	20050	20100	20100	20050	486
331	20230728	142700	491139030	20150	20150	20150	20150	8
332	20230728	142600	490977830	20150	20150	20150	20150	2
333	20230728	142500	490937530	20100	20150	20150	20100	102
334	20230728	142400	488883780	20200	20150	20200	20150	60
335	20230728	142300	487674730	20150	20150	20150	20150	2
336	20230728	142200	487634430	20150	20150	20150	20150	8
337	20230728	142100	487473230	20150	20150	20150	20150	0
338	20230728	142000	487473230	20150	20150	20150	20150	0
339	20230728	141900	487473230	20150	20150	20150	20150	9
340	20230728	141800	487291880	20150	20100	20150	20100	240
341	20230728	141700	482467780	20100	20100	20100	20100	9
342	20230728	141600	482286880	20150	20150	20150	20150	0
343	20230728	141500	482286880	20150	20150	20150	20150	0
344	20230728	141400	482286880	20150	20150	20150	20150	17
345	20230728	141300	481944330	20150	20150	20150	20150	2
346	20230728	141200	481904030	20100	20150	20150	20100	10
347	20230728	141100	481702630	20150	20150	20150	20150	1
348	20230728	141000	481682480	20150	20150	20150	20150	0
349	20230728	140900	481682480	20150	20150	20150	20150	8
350	20230728	140800	481521280	20150	20150	20150	20150	1
351	20230728	140700	481501130	20150	20100	20150	20100	41
352	20230728	140600	480676980	20150	20150	20150	20150	0
353	20230728	140500	480676980	20150	20150	20150	20150	1
354	20230728	140400	480656830	20150	20150	20150	20150	8
355	20230728	140300	480495630	20150	20150	20150	20150	5
356	20230728	140200	480394880	20150	20150	20150	20150	23
357	20230728	140100	479931430	20150	20150	20150	20150	0
358	20230728	140000	479931430	20150	20150	20150	20150	9
359	20230728	135900	479750080	20150	20150	20150	20150	1
360	20230728	135800	479729930	20100	20100	20100	20100	0
361	20230728	135700	479729930	20100	20150	20150	20100	16
362	20230728	135600	479407930	20150	20150	20150	20150	2
363	20230728	135500	479367630	20100	20100	20100	20100	0
364	20230728	135400	479367630	20100	20100	20100	20100	10
365	20230728	135300	479166630	20150	20150	20150	20150	1
366	20230728	135200	479146480	20150	20150	20150	20150	9
367	20230728	135100	478965130	20150	20150	20150	20150	0
368	20230728	135000	478965130	20150	20100	20150	20100	52
369	20230728	134900	477919830	20150	20150	20150	20150	2
370	20230728	134800	477879530	20150	20150	20150	20150	1
371	20230728	134700	477859380	20100	20100	20100	20100	0
372	20230728	134600	477859380	20100	20100	20100	20100	20
373	20230728	134500	477457380	20150	20150	20150	20150	9
374	20230728	134400	477276030	20150	20150	20150	20150	0
375	20230728	134300	477276030	20150	20150	20150	20150	1
376	20230728	134200	477255880	20150	20150	20150	20150	8
377	20230728	134100	477094680	20150	20050	20150	20000	401
378	20230728	134000	469069430	20050	20150	20150	20050	255
379	20230728	133900	463955980	20150	20100	20150	20050	347
380	20230728	133800	456998480	20100	20150	20150	20100	101
381	20230728	133700	454967980	20150	20150	20150	20150	2
382	20230728	133600	454927680	20150	20200	20200	20150	24
383	20230728	133500	454443830	20200	20200	20200	20200	42
384	20230728	133400	453595430	20200	20200	20200	20050	117
385	20230728	133300	451232780	20150	20150	20200	20050	1776
386	20230728	133200	415600330	20200	20200	20200	20200	2
387	20230728	133100	415559930	20200	20200	20200	20200	0
388	20230728	133000	415559930	20200	20200	20200	20200	8
389	20230728	132900	415398330	20200	20200	20200	20200	1
390	20230728	132800	415378130	20150	20200	20200	20150	25
391	20230728	132700	414873930	20200	20200	20200	20200	0
392	20230728	132600	414873930	20200	20200	20200	20200	1
393	20230728	132500	414853730	20150	20150	20150	20150	7
394	20230728	132400	414712680	20100	20150	20150	20100	61
395	20230728	132300	413486030	20200	20200	20200	20200	8
396	20230728	132200	413324430	20200	20200	20200	20200	2
397	20230728	132100	413284030	20150	20200	20200	20150	2
398	20230728	132000	413243680	20200	20200	20200	20200	10
399	20230728	131900	413041680	20150	20150	20150	20150	10
400	20230728	131800	412840180	20100	20100	20100	20100	0
401	20230728	131700	412840180	20100	20150	20150	20100	100
402	20230728	131600	410826580	20200	20200	20200	20150	14
403	20230728	131500	410544030	20200	20200	20200	20200	502
404	20230728	131400	400403630	20150	20150	20200	20150	45
405	20230728	131300	399496830	20150	20150	20150	20150	8
406	20230728	131200	399335630	20150	20150	20150	20150	1
407	20230728	131100	399315480	20150	20150	20150	20150	18
408	20230728	131000	398952780	20150	20150	20150	20150	0
409	20230728	130900	398952780	20150	20150	20150	20150	0
410	20230728	130800	398952780	20150	20150	20150	20150	209
411	20230728	130700	394741430	20150	20150	20150	20150	0
412	20230728	130600	394741430	20150	20150	20150	20150	9
413	20230728	130500	394560080	20150	20150	20150	20150	2
414	20230728	130400	394519780	20100	20100	20100	20100	0
415	20230728	130300	394519780	20100	20100	20100	20100	8
416	20230728	130200	394358980	20100	20100	20100	20100	2
417	20230728	130100	394318780	20150	20150	20150	20150	8
418	20230728	130000	394157580	20150	20150	20150	20150	0
419	20230728	125900	394157580	20150	20100	20150	20100	9
420	20230728	125800	393976580	20100	20150	20150	20050	70
421	20230728	125700	392566980	20100	20100	20100	20100	0
422	20230728	125600	392566980	20100	20100	20100	20050	163
423	20230728	125500	389296680	20050	20100	20100	20050	214
424	20230728	125400	384995330	20100	20150	20150	20100	134
425	20230728	125300	382301480	20150	20150	20150	20150	1
426	20230728	125200	382281330	20150	20150	20150	20150	0
427	20230728	125100	382281330	20150	20150	20150	20150	9
428	20230728	125000	382099980	20150	20150	20150	20150	2
429	20230728	124900	382059680	20100	20100	20150	20100	518
430	20230728	124800	371647830	20150	20150	20150	20150	503
431	20230728	124700	361512380	20150	20150	20150	20150	2
432	20230728	124600	361472080	20150	20150	20150	20150	11
433	20230728	124500	361250430	20150	20150	20150	20150	2
434	20230728	124400	361210130	20150	20150	20150	20150	14
435	20230728	124300	360928030	20150	20150	20150	20150	3
436	20230728	124200	360867580	20150	20150	20150	20150	2
437	20230728	124100	360827280	20150	20150	20150	20150	10
438	20230728	124000	360625780	20150	20150	20150	20150	1
439	20230728	123900	360605630	20150	20150	20150	20150	10
440	20230728	123800	360404130	20150	20150	20150	20150	1
441	20230728	123700	360383980	20150	20150	20150	20150	9
442	20230728	123600	360202630	20150	20150	20150	20150	0
443	20230728	123500	360202630	20150	20150	20150	20150	2
444	20230728	123400	360162330	20150	20150	20150	20150	8
445	20230728	123300	360001130	20150	20150	20150	20150	0
446	20230728	123200	360001130	20150	20150	20150	20150	9
447	20230728	123100	359819780	20150	20150	20150	20150	1
448	20230728	123000	359799630	20150	20150	20150	20150	0
449	20230728	122900	359799630	20150	20150	20150	20150	9
450	20230728	122800	359618280	20100	20100	20100	20100	0
451	20230728	122700	359618280	20100	20150	20150	20100	30
452	20230728	122600	359014780	20150	20150	20150	20150	3
453	20230728	122500	358954330	20150	20150	20150	20150	3
454	20230728	122400	358893880	20150	20150	20150	20150	8
455	20230728	122300	358732680	20150	20150	20150	20150	1
456	20230728	122200	358712530	20150	20150	20150	20150	25
457	20230728	122100	358208780	20150	20150	20150	20150	0
458	20230728	122000	358208780	20150	20200	20200	20100	39
459	20230728	121900	357423930	20200	20150	20200	20150	20
460	20230728	121800	357020880	20150	20150	20150	20150	16
461	20230728	121700	356698480	20150	20100	20150	20100	93
462	20230728	121600	354828730	20100	20100	20100	20100	0
463	20230728	121500	354828730	20100	20200	20200	20100	318
464	20230728	121400	348435980	20200	20200	20200	20200	2
465	20230728	121300	348395580	20100	20150	20150	20100	287
466	20230728	121200	342615880	20150	20150	20150	20150	17
467	20230728	121100	342273330	20150	20150	20150	20150	1
468	20230728	121000	342253180	20150	20150	20150	20150	17
469	20230728	120900	341910630	20150	20150	20150	20150	4
470	20230728	120800	341830030	20150	20150	20150	20150	2
471	20230728	120700	341789730	20150	20150	20150	20150	8
472	20230728	120600	341628530	20150	20150	20150	20150	1
473	20230728	120500	341608380	20150	20150	20150	20150	32
474	20230728	120400	340963580	20150	20150	20150	20150	1
475	20230728	120300	340943430	20100	20150	20150	20100	251
476	20230728	120200	335895530	20100	20100	20150	20100	169
477	20230728	120100	332498580	20100	20100	20100	20100	3
478	20230728	120000	332438280	20100	20100	20100	20100	8
479	20230728	115900	332277480	20100	20100	20100	20100	1
480	20230728	115800	332257380	20100	20100	20100	20100	8
481	20230728	115700	332096580	20100	20100	20100	20100	1
482	20230728	115600	332076480	20100	20100	20100	20100	2
483	20230728	115500	332036280	20100	20100	20100	20100	16
484	20230728	115400	331714680	20100	20100	20100	20100	0
485	20230728	115300	331714680	20100	20100	20100	20100	9
486	20230728	115200	331533780	20100	20100	20100	20100	0
487	20230728	115100	331533780	20100	20050	20100	20050	15
488	20230728	115000	331232980	20050	20100	20100	20050	66
489	20230728	114900	329908880	20050	20050	20050	20050	0
490	20230728	114800	329908880	20050	20050	20050	20050	0
491	20230728	114700	329908880	20050	20100	20100	20050	3
492	20230728	114600	329848630	20050	20100	20100	20050	71
493	20230728	114500	328424630	20100	20100	20100	20100	0
494	20230728	114400	328424630	20100	20100	20100	20100	1
495	20230728	114300	328404530	20050	20050	20050	20050	0
496	20230728	114200	328404530	20050	20100	20100	20050	77
497	20230728	114100	326858180	20100	20100	20100	20100	9
498	20230728	114000	326677280	20100	20100	20100	20100	1
499	20230728	113900	326657180	20100	20100	20100	20100	3
500	20230728	113800	326596880	20100	20100	20100	20100	8
501	20230728	113700	326436080	20100	20100	20100	20100	4
502	20230728	113600	326355680	20000	20050	20050	20000	259
503	20230728	113500	321162780	20050	20050	20050	20050	0
504	20230728	113400	321162780	20050	20050	20050	20050	3
505	20230728	113300	321102630	20050	19990	20050	19970	59
506	20230728	113200	319923620	20000	20000	20000	20000	0
507	20230728	113100	319923620	20000	20000	20000	20000	8
508	20230728	113000	319763620	20050	20050	20050	20050	0
509	20230728	112900	319763620	20050	20050	20050	19970	14
510	20230728	112800	319483720	20050	20050	20050	20050	8
511	20230728	112700	319323320	20050	20050	20050	20050	1
512	20230728	112600	319303270	19980	20000	20000	19980	627
513	20230728	112500	306774520	20050	20050	20050	20050	0
514	20230728	112400	306774520	20050	20050	20050	20050	9
515	20230728	112300	306594070	20050	20050	20050	20050	2
516	20230728	112200	306553970	20050	20050	20050	20050	5
517	20230728	112100	306453720	20050	20050	20050	20050	8
518	20230728	112000	306293320	20050	20050	20050	20050	0
519	20230728	111900	306293320	20050	20050	20050	20050	9
520	20230728	111800	306112870	20050	20050	20050	20050	0
521	20230728	111700	306112870	20050	20050	20050	20050	1
522	20230728	111600	306092820	20050	20050	20050	20050	9
523	20230728	111500	305912370	19990	20000	20000	19990	201
524	20230728	111400	301893330	20050	20050	20050	20050	9
525	20230728	111300	301712880	20050	20050	20050	20050	1
526	20230728	111200	301692830	20000	20100	20100	20000	64
527	20230728	111100	300411080	20100	20100	20100	20100	166
528	20230728	111000	297074480	20100	20100	20100	20100	276
529	20230728	110900	291526880	20100	20100	20100	20100	107
530	20230728	110800	289376180	20050	20050	20050	20000	460
531	20230728	110700	280154430	20000	19990	20000	19990	2575
532	20230728	110600	228654650	20000	20000	20000	20000	1402
533	20230728	110500	200614650	19990	19980	19990	19980	314
534	20230728	110400	194337910	19970	19970	19970	19970	41
535	20230728	110300	193519140	19990	19990	19990	19990	0
536	20230728	110200	193519140	19990	19990	19990	19990	411
537	20230728	110100	185303250	19980	19980	19980	19980	215
538	20230728	110000	181007550	19980	19980	19980	19980	1
539	20230728	105900	180987570	19980	19970	19980	19970	99
540	20230728	105800	179010030	19970	19970	19970	19970	1
541	20230728	105700	178990060	19950	19960	19960	19950	55
542	20230728	105600	177892580	19980	19980	19980	19980	1
543	20230728	105500	177872600	19980	19980	19980	19980	0
544	20230728	105400	177872600	19980	19980	19980	19980	1
545	20230728	105300	177852620	19980	19970	19980	19950	10
546	20230728	105200	177652930	19970	19970	19970	19970	17
547	20230728	105100	177313440	19970	19970	19970	19940	8
548	20230728	105000	177153860	19940	19950	19950	19940	44
549	20230728	104900	176276490	19970	19970	19970	19970	1
550	20230728	104800	176256520	19940	19960	19960	19940	373
551	20230728	104700	168817200	19950	19980	19980	19950	89
552	20230728	104600	167041200	19980	19980	19980	19980	0
553	20230728	104500	167041200	19980	19980	19980	19980	1
554	20230728	104400	167021220	19980	19980	19980	19980	1
555	20230728	104300	167001240	19980	19980	19980	19980	11
556	20230728	104200	166781460	19970	19970	19970	19970	0
557	20230728	104100	166781460	19970	19970	19970	19970	1
558	20230728	104000	166761490	19980	19980	19980	19980	5
559	20230728	103900	166661590	19990	19990	19990	19990	21
560	20230728	103800	166241800	19990	19990	19990	19990	0
561	20230728	103700	166241800	19990	19970	19990	19970	64
562	20230728	103600	164963680	19970	19960	19970	19960	102
563	20230728	103500	162927740	19950	19960	19960	19950	68
564	20230728	103400	161571040	19960	19970	19970	19960	34
565	20230728	103300	160892190	19990	19990	19990	19990	2
566	20230728	103200	160852210	19990	19990	19990	19990	2
567	20230728	103100	160812230	19990	19990	19990	19990	26
568	20230728	103000	160292490	19990	19980	19990	19970	278
569	20230728	102900	154739810	19990	19990	19990	19990	20
570	20230728	102800	154340010	19990	19990	19990	19990	0
571	20230728	102700	154340010	19990	19990	19990	19990	1
572	20230728	102600	154320020	20000	19960	20000	19960	279
573	20230728	102500	148740160	19990	19990	19990	19990	0
574	20230728	102400	148740160	19990	19990	19990	19990	0
575	20230728	102300	148740160	19990	19990	19990	19990	31
576	20230728	102200	148120470	19990	19990	19990	19980	319
577	20230728	102100	141743870	19990	19950	19990	19950	315
578	20230728	102000	135450120	19950	19970	19970	19950	46
579	20230728	101900	134531660	19980	19980	19980	19980	126
580	20230728	101800	132014180	19980	19990	20000	19980	810
581	20230728	101700	115815270	19990	19980	20000	19970	829
582	20230728	101600	99244090	19980	19970	19980	19970	68
583	20230728	101500	97885830	19970	19970	19970	19970	0
584	20230728	101400	97885830	19970	19970	19970	19970	2
585	20230728	101300	97845890	19970	19980	19980	19970	309
586	20230728	101200	91672090	19950	19900	19980	19880	878
587	20230728	101100	74172610	19900	19900	19900	19900	0
588	20230728	101000	74172610	19900	19900	19900	19900	0
589	20230728	100900	74172610	19900	19900	19900	19900	0
590	20230728	100800	74172610	19900	19900	19900	19900	168
591	20230728	100700	70829410	19900	19900	19900	19900	0
592	20230728	100600	70829410	19900	19900	19900	19900	568
593	20230728	100500	59526210	19900	19900	19900	19900	0
594	20230728	100400	59526210	19900	19840	19900	19830	96
595	20230728	100300	57619550	19840	19850	19850	19840	90
596	20230728	100200	55833140	19900	19890	19900	19890	3
597	20230728	100100	55773450	19900	19900	19900	19900	0
598	20230728	100000	55773450	19900	19810	19900	19810	161
599	20230728	095900	52583570	19810	19810	19810	19810	0
600	20230728	095800	52583570	19810	19800	19810	19800	58
601	20230728	095700	51434780	19800	19800	19800	19800	0
602	20230728	095600	51434780	19800	19800	19800	19800	0
603	20230728	095500	51434780	19800	19810	19810	19800	2
604	20230728	095400	51395170	19810	19810	19810	19810	0
605	20230728	095300	51395170	19810	19820	19820	19810	42
606	20230728	095200	50563140	19820	19830	19830	19820	6
607	20230728	095100	50444210	19900	19790	19900	19790	268
608	20230728	095000	45126280	19780	19780	19780	19780	50
609	20230728	094900	44137280	19780	19780	19780	19780	0
610	20230728	094800	44137280	19780	19770	19780	19770	502
611	20230728	094700	34208330	19770	19740	19770	19740	105
612	20230728	094600	32134130	19730	19730	19730	19730	137
613	20230728	094500	29431120	19740	19740	19750	19740	105
614	20230728	094400	27357800	19710	19710	19710	19710	0
615	20230728	094300	27357800	19710	19700	19740	19700	19
616	20230728	094200	26983230	19700	19700	19700	19700	10
617	20230728	094100	26786230	19700	19700	19700	19700	23
618	20230728	094000	26333130	19700	19700	19700	19700	5
619	20230728	093900	26234630	19700	19670	19700	19670	240
620	20230728	093800	21509920	19670	19670	19670	19670	10
621	20230728	093700	21313220	19650	19650	19650	19650	4
622	20230728	093600	21234620	19680	19680	19680	19680	4
623	20230728	093500	21155900	19680	19680	19680	19680	2
624	20230728	093400	21116540	19650	19650	19650	19650	0
625	20230728	093300	21116540	19650	19650	19650	19650	0
626	20230728	093200	21116540	19650	19620	19650	19620	85
627	20230728	093100	19447310	19620	19620	19620	19620	0
628	20230728	093000	19447310	19620	19580	19620	19580	218
629	20230728	092900	15177730	19580	19580	19580	19580	0
630	20230728	092800	15177730	19580	19580	19580	19580	56
631	20230728	092700	14081250	19580	19580	19580	19580	58
632	20230728	092600	12945610	19580	19580	19580	19580	1
633	20230728	092500	12926030	19550	19550	19550	19550	0
634	20230728	092400	12926030	19550	19550	19550	19550	0
635	20230728	092300	12926030	19550	19550	19550	19550	25
636	20230728	092200	12437280	19550	19550	19550	19550	1
637	20230728	092100	12417730	19540	19540	19540	19540	0
638	20230728	092000	12417730	19540	19550	19550	19540	42
639	20230728	091900	11596640	19560	19570	19570	19560	32
640	20230728	091800	10970620	19570	19570	19580	19570	72
641	20230728	091700	9561470	19570	19570	19570	19570	0
642	20230728	091600	9561470	19570	19570	19570	19570	11
643	20230728	091500	9346200	19570	19570	19570	19570	0
644	20230728	091400	9346200	19570	19570	19570	19560	62
645	20230728	091300	8133410	19570	19570	19570	19570	0
646	20230728	091200	8133410	19570	19570	19570	19570	5
647	20230728	091100	8035560	19570	19570	19570	19570	0
648	20230728	091000	8035560	19570	19570	19570	19570	1
649	20230728	090900	8015990	19540	19540	19540	19540	23
650	20230728	090800	7566570	19590	19590	19590	19590	0
651	20230728	090700	7566570	19590	19590	19590	19590	0
652	20230728	090600	7566570	19590	19590	19590	19590	0
653	20230728	090500	7566570	19590	19590	19590	19590	0
654	20230728	090400	7566570	19590	19590	19590	19590	0
655	20230728	090300	7566570	19590	19580	19590	19580	5
656	20230728	090200	7468660	19590	19590	19590	19590	2
657	20230728	090100	7429480	19610	19610	19610	19610	3
658	20230728	090000	7370650	19620	19410	19620	19410	279