KissMeData/214150/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	201200	5870050400	29900	29900	29900	29900	4061
3	20230728	201100	5870050400	29900	29900	29900	29900	0
4	20230728	201000	5870050400	29900	29900	29900	29900	0
5	20230728	200900	5870050400	29900	29900	29900	29900	0
6	20230728	200800	5870050400	29900	29900	29900	29900	0
7	20230728	200700	5870050400	29900	29900	29900	29900	0
8	20230728	200600	5870050400	29900	29900	29900	29900	0
9	20230728	200500	5870050400	29900	29900	29900	29900	0
10	20230728	200400	5870050400	29900	29900	29900	29900	0
11	20230728	200300	5870050400	29900	29900	29900	29900	0
12	20230728	200200	5870050400	29900	29900	29900	29900	0
13	20230728	200100	5870050400	29900	29900	29900	29900	0
14	20230728	200000	5870050400	29900	29900	29900	29900	0
15	20230728	195900	5870050400	29900	29900	29900	29900	0
16	20230728	195800	5870050400	29900	29900	29900	29900	0
17	20230728	195700	5870050400	29900	29900	29900	29900	0
18	20230728	195600	5870050400	29900	29900	29900	29900	0
19	20230728	195500	5870050400	29900	29900	29900	29900	0
20	20230728	195400	5870050400	29900	29900	29900	29900	0
21	20230728	195300	5870050400	29900	29900	29900	29900	0
22	20230728	195200	5870050400	29900	29900	29900	29900	0
23	20230728	195100	5870050400	29900	29900	29900	29900	0
24	20230728	195000	5870050400	29900	29900	29900	29900	0
25	20230728	194900	5870050400	29900	29900	29900	29900	0
26	20230728	194800	5870050400	29900	29900	29900	29900	0
27	20230728	194700	5870050400	29900	29900	29900	29900	0
28	20230728	194600	5870050400	29900	29900	29900	29900	0
29	20230728	194500	5870050400	29900	29900	29900	29900	0
30	20230728	194400	5870050400	29900	29900	29900	29900	0
31	20230728	194300	5870050400	29900	29900	29900	29900	0
32	20230728	194200	5870050400	29900	29900	29900	29900	4061
33	20230728	194100	5870050400	29900	29900	29900	29900	0
34	20230728	194000	5870050400	29900	29900	29900	29900	0
35	20230728	193900	5870050400	29900	29900	29900	29900	0
36	20230728	193800	5870050400	29900	29900	29900	29900	0
37	20230728	193700	5870050400	29900	29900	29900	29900	0
38	20230728	193600	5870050400	29900	29900	29900	29900	0
39	20230728	193500	5870050400	29900	29900	29900	29900	0
40	20230728	193400	5870050400	29900	29900	29900	29900	0
41	20230728	193300	5870050400	29900	29900	29900	29900	0
42	20230728	193200	5870050400	29900	29900	29900	29900	0
43	20230728	193100	5870050400	29900	29900	29900	29900	0
44	20230728	193000	5870050400	29900	29900	29900	29900	0
45	20230728	192900	5870050400	29900	29900	29900	29900	0
46	20230728	192800	5870050400	29900	29900	29900	29900	0
47	20230728	192700	5870050400	29900	29900	29900	29900	0
48	20230728	192600	5870050400	29900	29900	29900	29900	0
49	20230728	192500	5870050400	29900	29900	29900	29900	0
50	20230728	192400	5870050400	29900	29900	29900	29900	0
51	20230728	192300	5870050400	29900	29900	29900	29900	0
52	20230728	192200	5870050400	29900	29900	29900	29900	0
53	20230728	192100	5870050400	29900	29900	29900	29900	0
54	20230728	192000	5870050400	29900	29900	29900	29900	0
55	20230728	191900	5870050400	29900	29900	29900	29900	0
56	20230728	191800	5870050400	29900	29900	29900	29900	0
57	20230728	191700	5870050400	29900	29900	29900	29900	0
58	20230728	191600	5870050400	29900	29900	29900	29900	0
59	20230728	191500	5870050400	29900	29900	29900	29900	0
60	20230728	191400	5870050400	29900	29900	29900	29900	0
61	20230728	191300	5870050400	29900	29900	29900	29900	0
62	20230728	191200	5870050400	29900	29900	29900	29900	4061
63	20230728	191100	5870050400	29900	29900	29900	29900	0
64	20230728	191000	5870050400	29900	29900	29900	29900	0
65	20230728	190900	5870050400	29900	29900	29900	29900	0
66	20230728	190800	5870050400	29900	29900	29900	29900	0
67	20230728	190700	5870050400	29900	29900	29900	29900	0
68	20230728	190600	5870050400	29900	29900	29900	29900	0
69	20230728	190500	5870050400	29900	29900	29900	29900	0
70	20230728	190400	5870050400	29900	29900	29900	29900	0
71	20230728	190300	5870050400	29900	29900	29900	29900	0
72	20230728	190200	5870050400	29900	29900	29900	29900	0
73	20230728	190100	5870050400	29900	29900	29900	29900	0
74	20230728	190000	5870050400	29900	29900	29900	29900	0
75	20230728	185900	5870050400	29900	29900	29900	29900	0
76	20230728	185800	5870050400	29900	29900	29900	29900	0
77	20230728	185700	5870050400	29900	29900	29900	29900	0
78	20230728	185600	5870050400	29900	29900	29900	29900	0
79	20230728	185500	5870050400	29900	29900	29900	29900	0
80	20230728	185400	5870050400	29900	29900	29900	29900	0
81	20230728	185300	5870050400	29900	29900	29900	29900	0
82	20230728	185200	5870050400	29900	29900	29900	29900	0
83	20230728	185100	5870050400	29900	29900	29900	29900	0
84	20230728	185000	5870050400	29900	29900	29900	29900	0
85	20230728	184900	5870050400	29900	29900	29900	29900	0
86	20230728	184800	5870050400	29900	29900	29900	29900	0
87	20230728	184700	5870050400	29900	29900	29900	29900	0
88	20230728	184600	5870050400	29900	29900	29900	29900	0
89	20230728	184500	5870050400	29900	29900	29900	29900	0
90	20230728	184400	5870050400	29900	29900	29900	29900	0
91	20230728	184300	5870050400	29900	29900	29900	29900	0
92	20230728	184200	5870050400	29900	29900	29900	29900	4061
93	20230728	184100	5870050400	29900	29900	29900	29900	0
94	20230728	184000	5870050400	29900	29900	29900	29900	0
95	20230728	183900	5870050400	29900	29900	29900	29900	0
96	20230728	183800	5870050400	29900	29900	29900	29900	0
97	20230728	183700	5870050400	29900	29900	29900	29900	0
98	20230728	183600	5870050400	29900	29900	29900	29900	0
99	20230728	183500	5870050400	29900	29900	29900	29900	0
100	20230728	183400	5870050400	29900	29900	29900	29900	0
101	20230728	183300	5870050400	29900	29900	29900	29900	0
102	20230728	183200	5870050400	29900	29900	29900	29900	0
103	20230728	183100	5870050400	29900	29900	29900	29900	0
104	20230728	183000	5870050400	29900	29900	29900	29900	0
105	20230728	182900	5870050400	29900	29900	29900	29900	0
106	20230728	182800	5870050400	29900	29900	29900	29900	0
107	20230728	182700	5870050400	29900	29900	29900	29900	0
108	20230728	182600	5870050400	29900	29900	29900	29900	0
109	20230728	182500	5870050400	29900	29900	29900	29900	0
110	20230728	182400	5870050400	29900	29900	29900	29900	0
111	20230728	182300	5870050400	29900	29900	29900	29900	0
112	20230728	182200	5870050400	29900	29900	29900	29900	0
113	20230728	182100	5870050400	29900	29900	29900	29900	0
114	20230728	182000	5870050400	29900	29900	29900	29900	0
115	20230728	181900	5870050400	29900	29900	29900	29900	0
116	20230728	181800	5870050400	29900	29900	29900	29900	0
117	20230728	181700	5870050400	29900	29900	29900	29900	0
118	20230728	181600	5870050400	29900	29900	29900	29900	0
119	20230728	181500	5870050400	29900	29900	29900	29900	0
120	20230728	181400	5870050400	29900	29900	29900	29900	0
121	20230728	181300	5870050400	29900	29900	29900	29900	0
122	20230728	181200	5870050400	29900	29900	29900	29900	4061
123	20230728	181100	5870050400	29900	29900	29900	29900	0
124	20230728	181000	5870050400	29900	29900	29900	29900	0
125	20230728	180900	5870050400	29900	29900	29900	29900	0
126	20230728	180800	5870050400	29900	29900	29900	29900	0
127	20230728	180700	5870050400	29900	29900	29900	29900	0
128	20230728	180600	5870050400	29900	29900	29900	29900	0
129	20230728	180500	5870050400	29900	29900	29900	29900	0
130	20230728	180400	5870050400	29900	29900	29900	29900	0
131	20230728	180300	5870050400	29900	29900	29900	29900	0
132	20230728	180200	5870050400	29900	29900	29900	29900	0
133	20230728	180100	5870050400	29900	29900	29900	29900	0
134	20230728	180000	5870050400	29900	29900	29900	29900	0
135	20230728	175900	5870050400	29900	29900	29900	29900	0
136	20230728	175800	5870050400	29900	29900	29900	29900	0
137	20230728	175700	5870050400	29900	29900	29900	29900	0
138	20230728	175600	5870050400	29900	29900	29900	29900	0
139	20230728	175500	5870050400	29900	29900	29900	29900	0
140	20230728	175400	5870050400	29900	29900	29900	29900	0
141	20230728	175300	5870050400	29900	29900	29900	29900	0
142	20230728	175200	5870050400	29900	29900	29900	29900	0
143	20230728	175100	5870050400	29900	29900	29900	29900	0
144	20230728	175000	5870050400	29900	29900	29900	29900	0
145	20230728	174900	5870050400	29900	29900	29900	29900	0
146	20230728	174800	5870050400	29900	29900	29900	29900	0
147	20230728	174700	5870050400	29900	29900	29900	29900	0
148	20230728	174600	5870050400	29900	29900	29900	29900	0
149	20230728	174500	5870050400	29900	29900	29900	29900	0
150	20230728	174400	5870050400	29900	29900	29900	29900	0
151	20230728	174300	5870050400	29900	29900	29900	29900	0
152	20230728	174200	5870050400	29900	29900	29900	29900	4061
153	20230728	174100	5870050400	29900	29900	29900	29900	0
154	20230728	174000	5870050400	29900	29900	29900	29900	0
155	20230728	173900	5870050400	29900	29900	29900	29900	0
156	20230728	173800	5870050400	29900	29900	29900	29900	0
157	20230728	173700	5870050400	29900	29900	29900	29900	0
158	20230728	173600	5870050400	29900	29900	29900	29900	0
159	20230728	173500	5870050400	29900	29900	29900	29900	0
160	20230728	173400	5870050400	29900	29900	29900	29900	0
161	20230728	173300	5870050400	29900	29900	29900	29900	0
162	20230728	173200	5870050400	29900	29900	29900	29900	0
163	20230728	173100	5870050400	29900	29900	29900	29900	0
164	20230728	173000	5870050400	29900	29900	29900	29900	0
165	20230728	172900	5870050400	29900	29900	29900	29900	0
166	20230728	172800	5870050400	29900	29900	29900	29900	0
167	20230728	172700	5870050400	29900	29900	29900	29900	0
168	20230728	172600	5870050400	29900	29900	29900	29900	0
169	20230728	172500	5870050400	29900	29900	29900	29900	0
170	20230728	172400	5870050400	29900	29900	29900	29900	0
171	20230728	172300	5870050400	29900	29900	29900	29900	0
172	20230728	172200	5870050400	29900	29900	29900	29900	0
173	20230728	172100	5870050400	29900	29900	29900	29900	0
174	20230728	172000	5870050400	29900	29900	29900	29900	0
175	20230728	171900	5870050400	29900	29900	29900	29900	0
176	20230728	171800	5870050400	29900	29900	29900	29900	0
177	20230728	171700	5870050400	29900	29900	29900	29900	0
178	20230728	171600	5870050400	29900	29900	29900	29900	0
179	20230728	171500	5870050400	29900	29900	29900	29900	0
180	20230728	171400	5870050400	29900	29900	29900	29900	0
181	20230728	171300	5870050400	29900	29900	29900	29900	0
182	20230728	171200	5870050400	29900	29900	29900	29900	4061
183	20230728	171100	5870050400	29900	29900	29900	29900	0
184	20230728	171000	5870050400	29900	29900	29900	29900	0
185	20230728	170900	5870050400	29900	29900	29900	29900	0
186	20230728	170800	5870050400	29900	29900	29900	29900	0
187	20230728	170700	5870050400	29900	29900	29900	29900	0
188	20230728	170600	5870050400	29900	29900	29900	29900	0
189	20230728	170500	5870050400	29900	29900	29900	29900	0
190	20230728	170400	5870050400	29900	29900	29900	29900	0
191	20230728	170300	5870050400	29900	29900	29900	29900	0
192	20230728	170200	5870050400	29900	29900	29900	29900	0
193	20230728	170100	5870050400	29900	29900	29900	29900	0
194	20230728	170000	5870050400	29900	29900	29900	29900	0
195	20230728	165900	5870050400	29900	29900	29900	29900	0
196	20230728	165800	5870050400	29900	29900	29900	29900	0
197	20230728	165700	5870050400	29900	29900	29900	29900	0
198	20230728	165600	5870050400	29900	29900	29900	29900	0
199	20230728	165500	5870050400	29900	29900	29900	29900	0
200	20230728	165400	5870050400	29900	29900	29900	29900	0
201	20230728	165300	5870050400	29900	29900	29900	29900	0
202	20230728	165200	5870050400	29900	29900	29900	29900	0
203	20230728	165100	5870050400	29900	29900	29900	29900	0
204	20230728	165000	5870050400	29900	29900	29900	29900	0
205	20230728	164900	5870050400	29900	29900	29900	29900	0
206	20230728	164800	5870050400	29900	29900	29900	29900	0
207	20230728	164700	5870050400	29900	29900	29900	29900	0
208	20230728	164600	5870050400	29900	29900	29900	29900	0
209	20230728	164500	5870050400	29900	29900	29900	29900	0
210	20230728	164400	5870050400	29900	29900	29900	29900	0
211	20230728	164300	5870050400	29900	29900	29900	29900	0
212	20230728	164200	5870050400	29900	29900	29900	29900	4061
213	20230728	164100	5870050400	29900	29900	29900	29900	0
214	20230728	164000	5870050400	29900	29900	29900	29900	0
215	20230728	163900	5870050400	29900	29900	29900	29900	0
216	20230728	163800	5870050400	29900	29900	29900	29900	0
217	20230728	163700	5870050400	29900	29900	29900	29900	0
218	20230728	163600	5870050400	29900	29900	29900	29900	0
219	20230728	163500	5870050400	29900	29900	29900	29900	0
220	20230728	163400	5870050400	29900	29900	29900	29900	0
221	20230728	163300	5870050400	29900	29900	29900	29900	0
222	20230728	163200	5870050400	29900	29900	29900	29900	0
223	20230728	163100	5870050400	29900	29900	29900	29900	0
224	20230728	163000	5870050400	29900	29900	29900	29900	0
225	20230728	162900	5870050400	29900	29900	29900	29900	0
226	20230728	162800	5870050400	29900	29900	29900	29900	0
227	20230728	162700	5870050400	29900	29900	29900	29900	0
228	20230728	162600	5870050400	29900	29900	29900	29900	0
229	20230728	162500	5870050400	29900	29900	29900	29900	0
230	20230728	162400	5870050400	29900	29900	29900	29900	0
231	20230728	162300	5870050400	29900	29900	29900	29900	0
232	20230728	162200	5870050400	29900	29900	29900	29900	0
233	20230728	162100	5870050400	29900	29900	29900	29900	0
234	20230728	162000	5870050400	29900	29900	29900	29900	0
235	20230728	161900	5870050400	29900	29900	29900	29900	0
236	20230728	161800	5870050400	29900	29900	29900	29900	0
237	20230728	161700	5870050400	29900	29900	29900	29900	0
238	20230728	161600	5870050400	29900	29900	29900	29900	0
239	20230728	161500	5870050400	29900	29900	29900	29900	0
240	20230728	161400	5870050400	29900	29900	29900	29900	0
241	20230728	161300	5870050400	29900	29900	29900	29900	0
242	20230728	161200	5870050400	29900	29900	29900	29900	4061
243	20230728	161100	5870050400	29900	29900	29900	29900	0
244	20230728	161000	5870050400	29900	29900	29900	29900	0
245	20230728	160900	5870050400	29900	29900	29900	29900	0
246	20230728	160800	5870050400	29900	29900	29900	29900	0
247	20230728	160700	5870050400	29900	29900	29900	29900	0
248	20230728	160600	5870050400	29900	29900	29900	29900	0
249	20230728	160500	5870050400	29900	29900	29900	29900	0
250	20230728	160400	5870050400	29900	29900	29900	29900	0
251	20230728	160300	5870050400	29900	29900	29900	29900	0
252	20230728	160200	5870050400	29900	29900	29900	29900	0
253	20230728	160100	5870050400	29900	29900	29900	29900	0
254	20230728	160000	5870050400	29900	29900	29900	29900	0
255	20230728	155900	5870050400	29900	29900	29900	29900	0
256	20230728	155800	5870050400	29900	29900	29900	29900	0
257	20230728	155700	5870050400	29900	29900	29900	29900	0
258	20230728	155600	5870050400	29900	29900	29900	29900	0
259	20230728	155500	5870050400	29900	29900	29900	29900	0
260	20230728	155400	5870050400	29900	29900	29900	29900	0
261	20230728	155300	5870050400	29900	29900	29900	29900	0
262	20230728	155200	5870050400	29900	29900	29900	29900	0
263	20230728	155100	5870050400	29900	29900	29900	29900	0
264	20230728	155000	5870050400	29900	29900	29900	29900	0
265	20230728	154900	5870050400	29900	29900	29900	29900	0
266	20230728	154800	5870050400	29900	29900	29900	29900	0
267	20230728	154700	5870050400	29900	29900	29900	29900	0
268	20230728	154600	5870050400	29900	29900	29900	29900	0
269	20230728	154500	5870050400	29900	29900	29900	29900	0
270	20230728	154400	5870050400	29900	29900	29900	29900	0
271	20230728	154300	5870050400	29900	29900	29900	29900	0
272	20230728	154200	5870050400	29900	29900	29900	29900	4061
273	20230728	154100	5870050400	29900	29900	29900	29900	0
274	20230728	154000	5870050400	29900	29900	29900	29900	0
275	20230728	153900	5870050400	29900	29900	29900	29900	0
276	20230728	153800	5870050400	29900	29900	29900	29900	0
277	20230728	153700	5870050400	29900	29900	29900	29900	0
278	20230728	153600	5870050400	29900	29900	29900	29900	0
279	20230728	153500	5870050400	29900	29900	29900	29900	0
280	20230728	153400	5870050400	29900	29900	29900	29900	0
281	20230728	153300	5870050400	29900	29900	29900	29900	0
282	20230728	153200	5870050400	29900	29900	29900	29900	0
283	20230728	153100	5870050400	29900	29900	29900	29900	0
284	20230728	153000	5870050400	29900	29900	29900	29900	4061
285	20230728	152900	5748626500	29850	29850	29850	29850	0
286	20230728	152800	5748626500	29850	29850	29850	29850	0
287	20230728	152700	5748626500	29850	29850	29850	29850	0
288	20230728	152600	5748626500	29850	29850	29850	29850	0
289	20230728	152500	5748626500	29850	29850	29850	29850	0
290	20230728	152400	5748626500	29850	29850	29850	29850	0
291	20230728	152300	5748626500	29850	29850	29850	29850	0
292	20230728	152200	5748626500	29850	29850	29850	29850	0
293	20230728	152100	5748626500	29850	29850	29850	29850	0
294	20230728	152000	5748626500	29850	29850	29850	29850	0
295	20230728	151900	5748626500	29850	29850	29900	29700	3289
296	20230728	151800	5650653650	29950	30000	30000	29850	1168
297	20230728	151700	5615749950	30000	30000	30000	29950	296
298	20230728	151600	5606880250	30000	30000	30050	29950	2401
299	20230728	151500	5534844100	30000	30000	30050	30000	498
300	20230728	151400	5519903000	30050	30050	30050	30000	432
301	20230728	151300	5506930050	30000	30050	30050	30000	637
302	20230728	151200	5487788450	30050	30100	30100	30050	99
303	20230728	151100	5484809400	30100	30100	30150	30050	1379
304	20230728	151000	5443301350	30150	30150	30150	30100	236
305	20230728	150900	5436186150	30150	30150	30150	30100	184
306	20230728	150800	5430643200	30150	30150	30150	30150	188
307	20230728	150700	5424975000	30150	30150	30150	30100	63
308	20230728	150600	5423075650	30150	30150	30150	30100	298
309	20230728	150500	5414102450	30150	30150	30150	30150	17
310	20230728	150400	5413589900	30150	30100	30150	30100	253
311	20230728	150300	5405970550	30100	30150	30150	30100	1291
312	20230728	150200	5367111100	30150	30100	30150	30100	206
313	20230728	150100	5360909850	30100	30100	30100	30100	755
314	20230728	150000	5338184350	30100	30100	30100	30100	257
315	20230728	145900	5330448650	30100	30100	30100	30100	258
316	20230728	145800	5322682850	30050	30100	30100	30050	113
317	20230728	145700	5319285950	30100	30050	30100	30050	533
318	20230728	145600	5303265350	30050	30050	30050	30000	262
319	20230728	145500	5295393150	30050	30000	30050	30000	260
320	20230728	145400	5287580200	30050	30050	30050	30050	65
321	20230728	145300	5285626950	30050	30000	30050	30000	182
322	20230728	145200	5280161550	30050	30050	30050	30050	150
323	20230728	145100	5275654050	30050	30050	30050	30050	93
324	20230728	145000	5272859400	30050	30050	30050	30000	58
325	20230728	144900	5271117450	30050	30050	30050	30050	43
326	20230728	144800	5269825300	30050	30050	30050	30000	88
327	20230728	144700	5267181450	30050	30100	30100	30050	59
328	20230728	144600	5265407550	30100	30150	30150	30050	1383
329	20230728	144500	5223844300	30150	30100	30150	30100	209
330	20230728	144400	5217551450	30100	30050	30150	30050	920
331	20230728	144300	5189862450	30100	30100	30100	30050	77
332	20230728	144200	5187547500	30100	30050	30100	30050	370
333	20230728	144100	5176411400	30100	30100	30100	30100	60
334	20230728	144000	5174605400	30100	30100	30100	30100	86
335	20230728	143900	5172016800	30100	30100	30100	30050	49
336	20230728	143800	5170543000	30100	30100	30100	30100	112
337	20230728	143700	5167171800	30100	30100	30100	30050	70
338	20230728	143600	5165066600	30100	30200	30200	30050	340
339	20230728	143500	5154825950	30150	30150	30150	30100	369
340	20230728	143400	5143704650	30150	30150	30200	30150	63
341	20230728	143300	5141804100	30150	30100	30150	30100	156
342	20230728	143200	5137104750	30100	30150	30150	30100	150
343	20230728	143100	5132589250	30100	30200	30200	30100	1112
344	20230728	143000	5099095950	30150	30150	30150	30100	119
345	20230728	142900	5095510750	30150	30150	30150	30150	169
346	20230728	142800	5090415400	30150	30150	30150	30100	129
347	20230728	142700	5086531050	30100	30100	30150	30100	462
348	20230728	142600	5072619400	30100	30050	30100	30050	6
349	20230728	142500	5072439050	30100	30100	30100	30100	269
350	20230728	142400	5064342150	30100	30150	30150	30100	678
351	20230728	142300	5043931650	30150	30150	30150	30100	100
352	20230728	142200	5040917150	30150	30250	30250	30150	622
353	20230728	142100	5022161700	30250	30200	30250	30150	1045
354	20230728	142000	4990602650	30200	30200	30200	30150	97
355	20230728	141900	4987673350	30150	30200	30200	30150	70
356	20230728	141800	4985562350	30200	30150	30200	30150	126
357	20230728	141700	4981759500	30150	30150	30200	30150	1999
358	20230728	141600	4921438300	30100	30150	30150	30100	85
359	20230728	141500	4918876450	30100	30100	30100	30100	50
360	20230728	141400	4917371450	30150	30100	30150	30100	731
361	20230728	141300	4895360000	30100	30100	30100	30050	821
362	20230728	141200	4870648900	30100	30100	30150	30100	161
363	20230728	141100	4865802750	30050	30150	30150	30050	1092
364	20230728	141000	4832942250	30150	30100	30200	30100	918
365	20230728	140900	4805302050	30200	30150	30200	30150	998
366	20230728	140800	4775191850	30150	30150	30150	30150	159
367	20230728	140700	4770398000	30150	30150	30150	30100	671
368	20230728	140600	4750169150	30150	30150	30150	30150	28
369	20230728	140500	4749324950	30150	30100	30150	30100	77
370	20230728	140400	4747004250	30150	30150	30150	30150	20
371	20230728	140300	4746401250	30150	30150	30200	30150	438
372	20230728	140200	4733192300	30150	30200	30200	30150	828
373	20230728	140100	4708215000	30150	30150	30150	30100	549
374	20230728	140000	4691662900	30150	30150	30150	30150	8
375	20230728	135900	4691421700	30100	30150	30150	30100	479
376	20230728	135800	4676980950	30150	30150	30150	30150	169
377	20230728	135700	4671885600	30150	30150	30150	30100	69
378	20230728	135600	4669805350	30100	30150	30150	30100	77
379	20230728	135500	4667484650	30150	30100	30150	30100	66
380	20230728	135400	4665494800	30100	30150	30150	30100	521
381	20230728	135300	4649811100	30150	30050	30150	30050	682
382	20230728	135200	4629280400	30100	30050	30100	30050	113
383	20230728	135100	4625880350	30050	30050	30050	30050	18
384	20230728	135000	4625339450	30050	30050	30100	30050	98
385	20230728	134900	4622391200	30050	30100	30100	30050	251
386	20230728	134800	4614847300	30050	30050	30050	30000	2573
387	20230728	134700	4537531300	30050	30100	30100	30050	396
388	20230728	134600	4525615450	30050	30100	30100	30050	669
389	20230728	134500	4505501950	30100	30150	30150	30100	98
390	20230728	134400	4502550750	30100	30100	30100	30100	46
391	20230728	134300	4501166150	30100	30050	30100	30050	79
392	20230728	134200	4498788300	30100	30200	30200	30050	3698
393	20230728	134100	4387349000	30200	30200	30200	30150	79
394	20230728	134000	4384963300	30200	30200	30200	30200	2
395	20230728	133900	4384902900	30200	30200	30200	30150	411
396	20230728	133800	4372499500	30200	30200	30200	30200	52
397	20230728	133700	4370929100	30200	30150	30200	30150	136
398	20230728	133600	4366825250	30150	30150	30150	30150	2983
399	20230728	133500	4276887800	30200	30200	30200	30200	61
400	20230728	133400	4275045600	30200	30200	30200	30150	313
401	20230728	133300	4265593900	30200	30200	30200	30200	846
402	20230728	133200	4240044700	30200	30200	30200	30150	232
403	20230728	133100	4233043800	30200	30200	30200	30150	143
404	20230728	133000	4228726050	30200	30150	30200	30150	1067
405	20230728	132900	4196552650	30150	30150	30200	30150	1490
406	20230728	132800	4151626000	30150	30050	30150	30050	3324
407	20230728	132700	4051548700	30050	30050	30050	30000	239
408	20230728	132600	4044372750	30050	30050	30050	30050	218
409	20230728	132500	4037821850	30050	30100	30100	30050	53
410	20230728	132400	4036228450	30100	30100	30100	30050	158
411	20230728	132300	4031473650	30100	30050	30100	30050	27
412	20230728	132200	4030661400	30050	30050	30050	30000	176
413	20230728	132100	4025373450	30050	30050	30050	30050	502
414	20230728	132000	4010288350	30050	30000	30050	30000	529
415	20230728	131900	3994392750	30050	30050	30050	30000	2154
416	20230728	131800	3929770000	30000	30000	30000	30000	35
417	20230728	131700	3928720000	30050	30050	30050	30050	403
418	20230728	131600	3916609850	30050	30050	30050	30050	503
419	20230728	131500	3901494700	30000	30000	30050	30000	990
420	20230728	131400	3871785550	29950	29950	30000	29950	453
421	20230728	131300	3858218150	30000	29950	30000	29950	609
422	20230728	131200	3839975250	29950	29950	30000	29950	468
423	20230728	131100	3825958600	30000	30100	30100	29950	684
424	20230728	131000	3805389200	30050	30000	30100	30000	1775
425	20230728	130900	3752118700	30000	30000	30000	30000	28
426	20230728	130800	3751278700	29950	29950	29950	29950	26
427	20230728	130700	3750500000	30000	30000	30000	29950	410
428	20230728	130600	3738217300	30000	29950	30000	29950	92
429	20230728	130500	3735458350	29950	29900	30000	29900	305
430	20230728	130400	3726319950	29850	29850	29850	29850	144
431	20230728	130300	3722021550	29850	29850	29900	29850	65
432	20230728	130200	3720081150	29900	29850	29900	29800	227
433	20230728	130100	3713305550	29900	30050	30050	29850	560
434	20230728	130000	3696527100	30000	30050	30050	30000	4321
435	20230728	125900	3566888900	30050	29900	30050	29850	2701
436	20230728	125800	3485983850	29850	29850	29850	29850	338
437	20230728	125700	3475894550	29850	29800	29850	29800	20
438	20230728	125600	3475298400	29850	29800	29850	29800	15
439	20230728	125500	3474851350	29800	29800	29850	29800	204
440	20230728	125400	3468770800	29800	29850	29850	29800	39
441	20230728	125300	3467607500	29850	29850	29850	29850	33
442	20230728	125200	3466622450	29850	29800	29850	29800	1294
443	20230728	125100	3428022450	29750	29750	29800	29750	22
444	20230728	125000	3427367900	29750	29700	29800	29700	1090
445	20230728	124900	3394956650	29700	29700	29700	29700	52
446	20230728	124800	3393412250	29700	29750	29750	29700	339
447	20230728	124700	3383342300	29750	29750	29750	29750	34
448	20230728	124600	3382330800	29750	29700	29750	29700	671
449	20230728	124500	3362397800	29750	29750	29750	29750	29
450	20230728	124400	3361535050	29700	29700	29750	29650	655
451	20230728	124300	3342093250	29700	29750	29750	29700	1491
452	20230728	124200	3297772700	29800	29800	29800	29800	615
453	20230728	124100	3279445700	29850	29850	29850	29800	219
454	20230728	124000	3272908700	29850	29850	29850	29850	134
455	20230728	123900	3268908800	29850	29850	29850	29800	221
456	20230728	123800	3262318350	29850	29800	29850	29800	138
457	20230728	123700	3258203350	29850	29800	29850	29800	46
458	20230728	123600	3256831100	29850	29850	29850	29850	0
459	20230728	123500	3256831100	29850	29800	29850	29800	35
460	20230728	123400	3255788000	29800	29850	29850	29800	191
461	20230728	123300	3250094800	29850	29850	29850	29850	151
462	20230728	123200	3245587450	29800	29800	29800	29800	18
463	20230728	123100	3245051050	29850	29850	29850	29850	152
464	20230728	123000	3240513850	29850	29850	29850	29850	154
465	20230728	122900	3235916950	29850	29850	29850	29850	116
466	20230728	122800	3232454350	29850	29800	29850	29800	534
467	20230728	122700	3216532450	29800	29900	29900	29800	663
468	20230728	122600	3196771700	29900	29850	29900	29850	100
469	20230728	122500	3193782900	29900	29800	29900	29800	162
470	20230728	122400	3188953900	29850	29900	29900	29850	72
471	20230728	122300	3186804650	29900	29850	29900	29850	220
472	20230728	122200	3180236250	29850	29850	29850	29850	0
473	20230728	122100	3180236250	29850	29900	29900	29850	254
474	20230728	122000	3172653900	29900	29900	29900	29850	46
475	20230728	121900	3171279350	29850	29850	29850	29850	35
476	20230728	121800	3170234600	29850	29850	29850	29850	0
477	20230728	121700	3170234600	29850	29850	29900	29850	377
478	20230728	121600	3158978700	29850	29850	29850	29850	37
479	20230728	121500	3157874250	29800	29800	29800	29800	17
480	20230728	121400	3157367650	29850	29850	29850	29850	69
481	20230728	121300	3155308000	29850	29850	29850	29850	38
482	20230728	121200	3154173700	29850	29800	29850	29800	69
483	20230728	121100	3152114900	29850	29850	29900	29800	322
484	20230728	121000	3142502250	29850	29850	29850	29850	1
485	20230728	120900	3142472400	29850	29900	29900	29850	29
486	20230728	120800	3141605400	29850	29850	29850	29850	102
487	20230728	120700	3138560700	29850	29900	29900	29800	388
488	20230728	120600	3126979150	29850	29850	29900	29800	586
489	20230728	120500	3109504250	29900	29850	29900	29850	30
490	20230728	120400	3108607350	29900	29850	29900	29850	115
491	20230728	120300	3105173850	29900	29950	29950	29900	54
492	20230728	120200	3103556750	29900	29900	29900	29900	217
493	20230728	120100	3097068450	29900	29950	30000	29900	288
494	20230728	120000	3088455950	29950	29950	30000	29950	384
495	20230728	115900	3076954700	29950	29900	29950	29850	192
496	20230728	115800	3071208750	29900	29900	29900	29850	562
497	20230728	115700	3054405800	29900	29900	29900	29900	8
498	20230728	115600	3054166600	29850	29850	29850	29850	320
499	20230728	115500	3044614600	29850	29850	29900	29850	424
500	20230728	115400	3031956350	29850	29900	29900	29850	1995
501	20230728	115300	2972372500	29950	30000	30000	29950	114
502	20230728	115200	2968957750	29900	29900	29950	29900	268
503	20230728	115100	2960935550	29950	29950	30000	29950	784
504	20230728	115000	2937454350	29950	30000	30000	29950	252
505	20230728	114900	2929897650	29950	30000	30000	29950	169
506	20230728	114800	2924828550	30000	30000	30000	30000	216
507	20230728	114700	2918348550	30000	29950	30000	29950	314
508	20230728	114600	2908938800	29950	30000	30000	29950	27
509	20230728	114500	2908129700	29950	29950	30000	29950	584
510	20230728	114400	2890629950	29950	29900	29950	29900	134
511	20230728	114300	2886621600	29900	29900	29950	29850	301
512	20230728	114200	2877610550	29900	29900	29900	29900	145
513	20230728	114100	2873275050	29900	29900	29950	29900	225
514	20230728	114000	2866547050	29950	29950	30000	29900	3368
515	20230728	113900	2765660700	29950	29900	29950	29900	259
516	20230728	113800	2757915500	29900	29900	29900	29850	284
517	20230728	113700	2749424750	29900	29900	29950	29900	72
518	20230728	113600	2747270550	29950	29900	29950	29900	198
519	20230728	113500	2741349850	29900	29900	29900	29850	387
520	20230728	113400	2729779450	30000	29950	30000	29950	343
521	20230728	113300	2719496850	30000	29950	30000	29950	117
522	20230728	113200	2715988250	30000	29950	30000	29950	269
523	20230728	113100	2707922050	30000	30000	30000	30000	0
524	20230728	113000	2707922050	30000	30000	30000	30000	233
525	20230728	112900	2700932050	29950	29950	30000	29950	121
526	20230728	112800	2697307200	29950	29950	29950	29950	110
527	20230728	112700	2694012700	29950	29950	30000	29900	267
528	20230728	112600	2686019200	30000	30000	30000	29950	184
529	20230728	112500	2680505250	30000	30000	30050	30000	337
530	20230728	112400	2670394600	29950	30000	30000	29950	46
531	20230728	112300	2669014650	30050	30050	30050	30000	228
532	20230728	112200	2662163950	29950	30050	30050	29950	44
533	20230728	112100	2660845250	30000	30000	30000	29950	245
534	20230728	112000	2653497350	30000	30000	30000	30000	191
535	20230728	111900	2647767350	30000	29950	30000	29950	230
536	20230728	111800	2640869100	29950	29950	30000	29950	48
537	20230728	111700	2639431100	29950	29950	29950	29950	30
538	20230728	111600	2638532600	29950	30000	30000	29950	277
539	20230728	111500	2630223600	29950	29950	30000	29950	131
540	20230728	111400	2626294700	30000	30000	30000	29950	220
541	20230728	111300	2619696400	29950	30050	30050	29850	1181
542	20230728	111200	2584319850	30100	29950	30100	29950	369
543	20230728	111100	2573239900	30000	30000	30000	30000	8
544	20230728	111000	2572999900	29950	30000	30000	29950	43
545	20230728	110900	2571711600	29950	30000	30000	29950	264
546	20230728	110800	2563795800	30000	29950	30000	29950	43
547	20230728	110700	2562506600	29950	29950	29950	29950	238
548	20230728	110600	2555378500	29950	29950	29950	29950	11
549	20230728	110500	2555049050	29950	29950	29950	29900	380
550	20230728	110400	2543673050	29900	29900	29950	29900	27
551	20230728	110300	2542865350	29900	30000	30000	29900	652
552	20230728	110200	2523318450	29950	30000	30000	29950	35
553	20230728	110100	2522268700	30000	29950	30000	29900	237
554	20230728	110000	2515170050	29900	29900	29950	29900	100
555	20230728	105900	2512179600	29900	29900	29900	29850	37
556	20230728	105800	2511074300	29850	29850	29950	29800	737
557	20230728	105700	2489062550	29900	29850	29900	29800	301
558	20230728	105600	2480087550	29900	29900	29950	29850	489
559	20230728	105500	2465461100	29950	29900	29950	29900	504
560	20230728	105400	2450391350	29950	29900	29950	29900	271
561	20230728	105300	2442286550	29900	29800	29900	29800	149
562	20230728	105200	2437839300	29800	29850	29850	29700	1313
563	20230728	105100	2398771450	29850	29900	29900	29750	339
564	20230728	105000	2388672100	29850	29950	29950	29850	861
565	20230728	104900	2362936400	29950	29950	29950	29950	207
566	20230728	104800	2356736750	29900	30100	30100	29900	1990
567	20230728	104700	2297074950	30100	30100	30150	30050	632
568	20230728	104600	2278059600	30100	30050	30100	30050	32
569	20230728	104500	2277096550	30050	30050	30100	30000	265
570	20230728	104400	2269124500	30050	30050	30050	30000	400
571	20230728	104300	2257104750	30050	30050	30050	30050	198
572	20230728	104200	2251154850	30000	30050	30100	30000	397
573	20230728	104100	2239224600	30050	30100	30150	30050	325
574	20230728	104000	2229442450	30150	30100	30150	30100	265
575	20230728	103900	2221464150	30100	30150	30150	30100	503
576	20230728	103800	2206323700	30150	30150	30150	30100	215
577	20230728	103700	2199841600	30150	30150	30150	30100	80
578	20230728	103600	2197431100	30150	30050	30150	30050	277
579	20230728	103500	2189092500	30100	30100	30100	30100	70
580	20230728	103400	2186985500	30050	30100	30100	30050	253
581	20230728	103300	2179373500	30050	30100	30100	30050	102
582	20230728	103200	2176304300	30050	30050	30100	30050	746
583	20230728	103100	2153878150	30050	30100	30100	30050	12
584	20230728	103000	2153517000	30050	30050	30050	30000	129
585	20230728	102900	2149641400	30050	30050	30100	30050	525
586	20230728	102800	2133856100	30100	30050	30100	30050	44
587	20230728	102700	2132533450	30050	30100	30100	30050	507
588	20230728	102600	2117277900	30100	30050	30150	30050	40
589	20230728	102500	2116073950	30050	30050	30050	30000	396
590	20230728	102400	2104175550	30100	30150	30200	30100	345
591	20230728	102300	2093781250	30200	30200	30200	30200	299
592	20230728	102200	2084751450	30200	30150	30200	30150	268
593	20230728	102100	2076669850	30200	30250	30250	30200	574
594	20230728	102000	2059334800	30300	30300	30350	30250	942
595	20230728	101900	2030823250	30300	30250	30300	30200	368
596	20230728	101800	2019691700	30250	30200	30250	30200	214
597	20230728	101700	2013228450	30200	30200	30200	30200	197
598	20230728	101600	2007279050	30200	30250	30250	30200	755
599	20230728	101500	1984468650	30250	30300	30300	30200	1725
600	20230728	101400	1932295050	30350	30350	30350	30300	532
601	20230728	101300	1916167500	30350	30300	30350	30300	661
602	20230728	101200	1896137200	30250	30400	30400	30200	2448
603	20230728	101100	1821893350	30400	30350	30400	30300	1616
604	20230728	101000	1772812550	30350	30200	30350	30200	1265
605	20230728	100900	1734548700	30200	30100	30200	30100	1726
606	20230728	100800	1682571850	30100	30100	30100	30050	71
607	20230728	100700	1680436550	30100	30000	30100	30000	455
608	20230728	100600	1666758450	30000	30000	30000	30000	27
609	20230728	100500	1665948450	29950	29950	29950	29950	210
610	20230728	100400	1659658950	30000	29950	30000	29900	129
611	20230728	100300	1655794550	29950	30050	30050	29850	748
612	20230728	100200	1633387350	30100	30100	30150	30100	318
613	20230728	100100	1623810550	30100	30100	30100	30050	217
614	20230728	100000	1617283450	30050	30150	30150	30050	1800
615	20230728	095900	1563050800	30100	30050	30100	30000	915
616	20230728	095800	1535525900	30050	29950	30050	29950	1484
617	20230728	095700	1491025450	29950	29900	29950	29900	323
618	20230728	095600	1481361550	29900	29850	29950	29850	1167
619	20230728	095500	1446473650	29850	29850	29900	29850	1508
620	20230728	095400	1401459450	29850	29800	29850	29800	730
621	20230728	095300	1379680250	29800	29800	29800	29750	169
622	20230728	095200	1374649800	29750	29700	29750	29600	1000
623	20230728	095100	1344937650	29700	29500	29700	29500	506
624	20230728	095000	1329910450	29600	29650	29650	29500	1262
625	20230728	094900	1292532200	29700	29700	29700	29700	440
626	20230728	094800	1279464200	29700	29700	29750	29700	360
627	20230728	094700	1268771800	29700	29650	29750	29600	858
628	20230728	094600	1243293950	29550	29500	29550	29450	5524
629	20230728	094500	1080574500	29500	29500	29650	29400	1311
630	20230728	094400	1041895350	29500	29650	29650	29500	618
631	20230728	094300	1023618550	29650	29600	29650	29550	441
632	20230728	094200	1010563950	29600	29650	29650	29550	1302
633	20230728	094100	972004300	29650	29600	29700	29600	158
634	20230728	094000	967317650	29700	29700	29750	29700	221
635	20230728	093900	960753800	29600	29700	29700	29600	80
636	20230728	093800	958378100	29700	29600	29700	29600	835
637	20230728	093700	933637000	29600	29550	29600	29450	581
638	20230728	093600	916468600	29500	29350	29500	29300	2772
639	20230728	093500	834763350	29350	29400	29400	29300	945
640	20230728	093400	807037800	29500	29500	29500	29300	1574
641	20230728	093300	760820300	29350	29500	29500	29300	4172
642	20230728	093200	638359150	29400	29450	29450	29400	627
643	20230728	093100	619921650	29450	29450	29550	29400	548
644	20230728	093000	603772450	29400	29400	29450	29400	112
645	20230728	092900	600478850	29450	29500	29500	29450	1017
646	20230728	092800	570510250	29450	29500	29500	29450	81
647	20230728	092700	568120950	29500	29550	29550	29500	249
648	20230728	092600	560770950	29500	29500	29550	29500	454
649	20230728	092500	547374900	29550	29500	29550	29450	182
650	20230728	092400	542005850	29450	29450	29500	29450	56
651	20230728	092300	540354600	29450	29500	29550	29450	347
652	20230728	092200	530119600	29550	29500	29550	29450	57
653	20230728	092100	528439000	29500	29450	29500	29350	596
654	20230728	092000	510891200	29450	29400	29450	29300	796
655	20230728	091900	487512600	29400	29400	29400	29350	759
656	20230728	091800	465199150	29400	29300	29400	29300	410
657	20230728	091700	453147150	29300	29400	29400	29300	1371
658	20230728	091600	412927250	29400	29400	29450	29400	357
659	20230728	091500	402431400	29400	29500	29600	29400	1252
660	20230728	091400	365514800	29500	29600	29600	29500	424
661	20230728	091300	352980550	29600	29550	29600	29550	392
662	20230728	091200	341385800	29550	29700	29700	29550	1802
663	20230728	091100	287983300	29700	29700	29700	29650	194
664	20230728	091000	282221600	29750	29800	29850	29700	1055
665	20230728	090900	250847750	29750	29800	29850	29750	66
666	20230728	090800	248880500	29750	29750	29750	29650	401
667	20230728	090700	236957350	29750	29650	29750	29600	2095
668	20230728	090600	174788400	29700	29650	29700	29650	605
669	20230728	090500	156820750	29700	29550	29700	29500	2081
670	20230728	090400	95334200	29550	29700	29700	29550	514
671	20230728	090300	80103700	29700	29750	29750	29650	166
672	20230728	090200	75172450	29750	29750	29750	29750	469
673	20230728	090100	61219700	29750	29850	29850	29750	411
674	20230728	090000	48974900	29800	29550	29850	29550	1656