KissMeData/197140/min/candle-20230727.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230727	200800	410172890	4990	4990	4990	4990	703
3	20230727	200700	410172890	4990	4990	4990	4990	0
4	20230727	200600	410172890	4990	4990	4990	4990	0
5	20230727	200500	410172890	4990	4990	4990	4990	0
6	20230727	200400	410172890	4990	4990	4990	4990	0
7	20230727	200300	410172890	4990	4990	4990	4990	0
8	20230727	200200	410172890	4990	4990	4990	4990	0
9	20230727	200100	410172890	4990	4990	4990	4990	0
10	20230727	200000	410172890	4990	4990	4990	4990	0
11	20230727	195900	410172890	4990	4990	4990	4990	0
12	20230727	195800	410172890	4990	4990	4990	4990	0
13	20230727	195700	410172890	4990	4990	4990	4990	0
14	20230727	195600	410172890	4990	4990	4990	4990	0
15	20230727	195500	410172890	4990	4990	4990	4990	0
16	20230727	195400	410172890	4990	4990	4990	4990	0
17	20230727	195300	410172890	4990	4990	4990	4990	0
18	20230727	195200	410172890	4990	4990	4990	4990	0
19	20230727	195100	410172890	4990	4990	4990	4990	0
20	20230727	195000	410172890	4990	4990	4990	4990	0
21	20230727	194900	410172890	4990	4990	4990	4990	0
22	20230727	194800	410172890	4990	4990	4990	4990	0
23	20230727	194700	410172890	4990	4990	4990	4990	0
24	20230727	194600	410172890	4990	4990	4990	4990	0
25	20230727	194500	410172890	4990	4990	4990	4990	0
26	20230727	194400	410172890	4990	4990	4990	4990	0
27	20230727	194300	410172890	4990	4990	4990	4990	0
28	20230727	194200	410172890	4990	4990	4990	4990	0
29	20230727	194100	410172890	4990	4990	4990	4990	0
30	20230727	194000	410172890	4990	4990	4990	4990	0
31	20230727	193900	410172890	4990	4990	4990	4990	0
32	20230727	193800	410172890	4990	4990	4990	4990	703
33	20230727	193700	410172890	4990	4990	4990	4990	0
34	20230727	193600	410172890	4990	4990	4990	4990	0
35	20230727	193500	410172890	4990	4990	4990	4990	0
36	20230727	193400	410172890	4990	4990	4990	4990	0
37	20230727	193300	410172890	4990	4990	4990	4990	0
38	20230727	193200	410172890	4990	4990	4990	4990	0
39	20230727	193100	410172890	4990	4990	4990	4990	0
40	20230727	193000	410172890	4990	4990	4990	4990	0
41	20230727	192900	410172890	4990	4990	4990	4990	0
42	20230727	192800	410172890	4990	4990	4990	4990	0
43	20230727	192700	410172890	4990	4990	4990	4990	0
44	20230727	192600	410172890	4990	4990	4990	4990	0
45	20230727	192500	410172890	4990	4990	4990	4990	0
46	20230727	192400	410172890	4990	4990	4990	4990	0
47	20230727	192300	410172890	4990	4990	4990	4990	0
48	20230727	192200	410172890	4990	4990	4990	4990	0
49	20230727	192100	410172890	4990	4990	4990	4990	0
50	20230727	192000	410172890	4990	4990	4990	4990	0
51	20230727	191900	410172890	4990	4990	4990	4990	0
52	20230727	191800	410172890	4990	4990	4990	4990	0
53	20230727	191700	410172890	4990	4990	4990	4990	0
54	20230727	191600	410172890	4990	4990	4990	4990	0
55	20230727	191500	410172890	4990	4990	4990	4990	0
56	20230727	191400	410172890	4990	4990	4990	4990	0
57	20230727	191300	410172890	4990	4990	4990	4990	0
58	20230727	191200	410172890	4990	4990	4990	4990	0
59	20230727	191100	410172890	4990	4990	4990	4990	0
60	20230727	191000	410172890	4990	4990	4990	4990	0
61	20230727	190900	410172890	4990	4990	4990	4990	0
62	20230727	190800	410172890	4990	4990	4990	4990	703
63	20230727	190700	410172890	4990	4990	4990	4990	0
64	20230727	190600	410172890	4990	4990	4990	4990	0
65	20230727	190500	410172890	4990	4990	4990	4990	0
66	20230727	190400	410172890	4990	4990	4990	4990	0
67	20230727	190300	410172890	4990	4990	4990	4990	0
68	20230727	190200	410172890	4990	4990	4990	4990	0
69	20230727	190100	410172890	4990	4990	4990	4990	0
70	20230727	190000	410172890	4990	4990	4990	4990	0
71	20230727	185900	410172890	4990	4990	4990	4990	0
72	20230727	185800	410172890	4990	4990	4990	4990	0
73	20230727	185700	410172890	4990	4990	4990	4990	0
74	20230727	185600	410172890	4990	4990	4990	4990	0
75	20230727	185500	410172890	4990	4990	4990	4990	0
76	20230727	185400	410172890	4990	4990	4990	4990	0
77	20230727	185300	410172890	4990	4990	4990	4990	0
78	20230727	185200	410172890	4990	4990	4990	4990	0
79	20230727	185100	410172890	4990	4990	4990	4990	0
80	20230727	185000	410172890	4990	4990	4990	4990	0
81	20230727	184900	410172890	4990	4990	4990	4990	0
82	20230727	184800	410172890	4990	4990	4990	4990	0
83	20230727	184700	410172890	4990	4990	4990	4990	0
84	20230727	184600	410172890	4990	4990	4990	4990	0
85	20230727	184500	410172890	4990	4990	4990	4990	0
86	20230727	184400	410172890	4990	4990	4990	4990	0
87	20230727	184300	410172890	4990	4990	4990	4990	0
88	20230727	184200	410172890	4990	4990	4990	4990	0
89	20230727	184100	410172890	4990	4990	4990	4990	0
90	20230727	184000	410172890	4990	4990	4990	4990	0
91	20230727	183900	410172890	4990	4990	4990	4990	0
92	20230727	183800	410172890	4990	4990	4990	4990	703
93	20230727	183700	410172890	4990	4990	4990	4990	0
94	20230727	183600	410172890	4990	4990	4990	4990	0
95	20230727	183500	410172890	4990	4990	4990	4990	0
96	20230727	183400	410172890	4990	4990	4990	4990	0
97	20230727	183300	410172890	4990	4990	4990	4990	0
98	20230727	183200	410172890	4990	4990	4990	4990	0
99	20230727	183100	410172890	4990	4990	4990	4990	0
100	20230727	183000	410172890	4990	4990	4990	4990	0
101	20230727	182900	410172890	4990	4990	4990	4990	0
102	20230727	182800	410172890	4990	4990	4990	4990	0
103	20230727	182700	410172890	4990	4990	4990	4990	0
104	20230727	182600	410172890	4990	4990	4990	4990	0
105	20230727	182500	410172890	4990	4990	4990	4990	0
106	20230727	182400	410172890	4990	4990	4990	4990	0
107	20230727	182300	410172890	4990	4990	4990	4990	0
108	20230727	182200	410172890	4990	4990	4990	4990	0
109	20230727	182100	410172890	4990	4990	4990	4990	0
110	20230727	182000	410172890	4990	4990	4990	4990	0
111	20230727	181900	410172890	4990	4990	4990	4990	0
112	20230727	181800	410172890	4990	4990	4990	4990	0
113	20230727	181700	410172890	4990	4990	4990	4990	0
114	20230727	181600	410172890	4990	4990	4990	4990	0
115	20230727	181500	410172890	4990	4990	4990	4990	0
116	20230727	181400	410172890	4990	4990	4990	4990	0
117	20230727	181300	410172890	4990	4990	4990	4990	0
118	20230727	181200	410172890	4990	4990	4990	4990	0
119	20230727	181100	410172890	4990	4990	4990	4990	0
120	20230727	181000	410172890	4990	4990	4990	4990	0
121	20230727	180900	410172890	4990	4990	4990	4990	0
122	20230727	180800	410172890	4990	4990	4990	4990	703
123	20230727	180700	410172890	4990	4990	4990	4990	0
124	20230727	180600	410172890	4990	4990	4990	4990	0
125	20230727	180500	410172890	4990	4990	4990	4990	0
126	20230727	180400	410172890	4990	4990	4990	4990	0
127	20230727	180300	410172890	4990	4990	4990	4990	0
128	20230727	180200	410172890	4990	4990	4990	4990	0
129	20230727	180100	410172890	4990	4990	4990	4990	0
130	20230727	180000	410172890	4990	4990	4990	4990	0
131	20230727	175900	410172890	4990	4990	4990	4990	0
132	20230727	175800	410172890	4990	4990	4990	4990	0
133	20230727	175700	410172890	4990	4990	4990	4990	0
134	20230727	175600	410172890	4990	4990	4990	4990	0
135	20230727	175500	410172890	4990	4990	4990	4990	0
136	20230727	175400	410172890	4990	4990	4990	4990	0
137	20230727	175300	410172890	4990	4990	4990	4990	0
138	20230727	175200	410172890	4990	4990	4990	4990	0
139	20230727	175100	410172890	4990	4990	4990	4990	0
140	20230727	175000	410172890	4990	4990	4990	4990	0
141	20230727	174900	410172890	4990	4990	4990	4990	0
142	20230727	174800	410172890	4990	4990	4990	4990	0
143	20230727	174700	410172890	4990	4990	4990	4990	0
144	20230727	174600	410172890	4990	4990	4990	4990	0
145	20230727	174500	410172890	4990	4990	4990	4990	0
146	20230727	174400	410172890	4990	4990	4990	4990	0
147	20230727	174300	410172890	4990	4990	4990	4990	0
148	20230727	174200	410172890	4990	4990	4990	4990	0
149	20230727	174100	410172890	4990	4990	4990	4990	0
150	20230727	174000	410172890	4990	4990	4990	4990	0
151	20230727	173900	410172890	4990	4990	4990	4990	0
152	20230727	173800	410172890	4990	4990	4990	4990	703
153	20230727	173700	410172890	4990	4990	4990	4990	0
154	20230727	173600	410172890	4990	4990	4990	4990	0
155	20230727	173500	410172890	4990	4990	4990	4990	0
156	20230727	173400	410172890	4990	4990	4990	4990	0
157	20230727	173300	410172890	4990	4990	4990	4990	0
158	20230727	173200	410172890	4990	4990	4990	4990	0
159	20230727	173100	410172890	4990	4990	4990	4990	0
160	20230727	173000	410172890	4990	4990	4990	4990	0
161	20230727	172900	410172890	4990	4990	4990	4990	0
162	20230727	172800	410172890	4990	4990	4990	4990	0
163	20230727	172700	410172890	4990	4990	4990	4990	0
164	20230727	172600	410172890	4990	4990	4990	4990	0
165	20230727	172500	410172890	4990	4990	4990	4990	0
166	20230727	172400	410172890	4990	4990	4990	4990	0
167	20230727	172300	410172890	4990	4990	4990	4990	0
168	20230727	172200	410172890	4990	4990	4990	4990	0
169	20230727	172100	410172890	4990	4990	4990	4990	0
170	20230727	172000	410172890	4990	4990	4990	4990	0
171	20230727	171900	410172890	4990	4990	4990	4990	0
172	20230727	171800	410172890	4990	4990	4990	4990	0
173	20230727	171700	410172890	4990	4990	4990	4990	0
174	20230727	171600	410172890	4990	4990	4990	4990	0
175	20230727	171500	410172890	4990	4990	4990	4990	0
176	20230727	171400	410172890	4990	4990	4990	4990	0
177	20230727	171300	410172890	4990	4990	4990	4990	0
178	20230727	171200	410172890	4990	4990	4990	4990	0
179	20230727	171100	410172890	4990	4990	4990	4990	0
180	20230727	171000	410172890	4990	4990	4990	4990	0
181	20230727	170900	410172890	4990	4990	4990	4990	0
182	20230727	170800	410172890	4990	4990	4990	4990	703
183	20230727	170700	410172890	4990	4990	4990	4990	0
184	20230727	170600	410172890	4990	4990	4990	4990	0
185	20230727	170500	410172890	4990	4990	4990	4990	0
186	20230727	170400	410172890	4990	4990	4990	4990	0
187	20230727	170300	410172890	4990	4990	4990	4990	0
188	20230727	170200	410172890	4990	4990	4990	4990	0
189	20230727	170100	410172890	4990	4990	4990	4990	0
190	20230727	170000	410172890	4990	4990	4990	4990	0
191	20230727	165900	410172890	4990	4990	4990	4990	0
192	20230727	165800	410172890	4990	4990	4990	4990	0
193	20230727	165700	410172890	4990	4990	4990	4990	0
194	20230727	165600	410172890	4990	4990	4990	4990	0
195	20230727	165500	410172890	4990	4990	4990	4990	0
196	20230727	165400	410172890	4990	4990	4990	4990	0
197	20230727	165300	410172890	4990	4990	4990	4990	0
198	20230727	165200	410172890	4990	4990	4990	4990	0
199	20230727	165100	410172890	4990	4990	4990	4990	0
200	20230727	165000	410172890	4990	4990	4990	4990	0
201	20230727	164900	410172890	4990	4990	4990	4990	0
202	20230727	164800	410172890	4990	4990	4990	4990	0
203	20230727	164700	410172890	4990	4990	4990	4990	0
204	20230727	164600	410172890	4990	4990	4990	4990	0
205	20230727	164500	410172890	4990	4990	4990	4990	0
206	20230727	164400	410172890	4990	4990	4990	4990	0
207	20230727	164300	410172890	4990	4990	4990	4990	0
208	20230727	164200	410172890	4990	4990	4990	4990	0
209	20230727	164100	410172890	4990	4990	4990	4990	0
210	20230727	164000	410172890	4990	4990	4990	4990	0
211	20230727	163900	410172890	4990	4990	4990	4990	0
212	20230727	163800	410172890	4990	4990	4990	4990	703
213	20230727	163700	410172890	4990	4990	4990	4990	0
214	20230727	163600	410172890	4990	4990	4990	4990	0
215	20230727	163500	410172890	4990	4990	4990	4990	0
216	20230727	163400	410172890	4990	4990	4990	4990	0
217	20230727	163300	410172890	4990	4990	4990	4990	0
218	20230727	163200	410172890	4990	4990	4990	4990	0
219	20230727	163100	410172890	4990	4990	4990	4990	0
220	20230727	163000	410172890	4990	4990	4990	4990	0
221	20230727	162900	410172890	4990	4990	4990	4990	0
222	20230727	162800	410172890	4990	4990	4990	4990	0
223	20230727	162700	410172890	4990	4990	4990	4990	0
224	20230727	162600	410172890	4990	4990	4990	4990	0
225	20230727	162500	410172890	4990	4990	4990	4990	0
226	20230727	162400	410172890	4990	4990	4990	4990	0
227	20230727	162300	410172890	4990	4990	4990	4990	0
228	20230727	162200	410172890	4990	4990	4990	4990	0
229	20230727	162100	410172890	4990	4990	4990	4990	0
230	20230727	162000	410172890	4990	4990	4990	4990	0
231	20230727	161900	410172890	4990	4990	4990	4990	0
232	20230727	161800	410172890	4990	4990	4990	4990	0
233	20230727	161700	410172890	4990	4990	4990	4990	0
234	20230727	161600	410172890	4990	4990	4990	4990	0
235	20230727	161500	410172890	4990	4990	4990	4990	0
236	20230727	161400	410172890	4990	4990	4990	4990	0
237	20230727	161300	410172890	4990	4990	4990	4990	0
238	20230727	161200	410172890	4990	4990	4990	4990	0
239	20230727	161100	410172890	4990	4990	4990	4990	0
240	20230727	161000	410172890	4990	4990	4990	4990	0
241	20230727	160900	410172890	4990	4990	4990	4990	0
242	20230727	160800	410172890	4990	4990	4990	4990	703
243	20230727	160700	410172890	4990	4990	4990	4990	0
244	20230727	160600	410172890	4990	4990	4990	4990	0
245	20230727	160500	410172890	4990	4990	4990	4990	0
246	20230727	160400	410172890	4990	4990	4990	4990	0
247	20230727	160300	410172890	4990	4990	4990	4990	0
248	20230727	160200	410172890	4990	4990	4990	4990	0
249	20230727	160100	410172890	4990	4990	4990	4990	0
250	20230727	160000	410172890	4990	4990	4990	4990	0
251	20230727	155900	410172890	4990	4990	4990	4990	0
252	20230727	155800	410172890	4990	4990	4990	4990	0
253	20230727	155700	410172890	4990	4990	4990	4990	0
254	20230727	155600	410172890	4990	4990	4990	4990	0
255	20230727	155500	410172890	4990	4990	4990	4990	0
256	20230727	155400	410172890	4990	4990	4990	4990	0
257	20230727	155300	410172890	4990	4990	4990	4990	0
258	20230727	155200	410172890	4990	4990	4990	4990	0
259	20230727	155100	410172890	4990	4990	4990	4990	0
260	20230727	155000	410172890	4990	4990	4990	4990	0
261	20230727	154900	410172890	4990	4990	4990	4990	0
262	20230727	154800	410172890	4990	4990	4990	4990	0
263	20230727	154700	410172890	4990	4990	4990	4990	0
264	20230727	154600	410172890	4990	4990	4990	4990	0
265	20230727	154500	410172890	4990	4990	4990	4990	0
266	20230727	154400	410172890	4990	4990	4990	4990	0
267	20230727	154300	410172890	4990	4990	4990	4990	0
268	20230727	154200	410172890	4990	4990	4990	4990	0
269	20230727	154100	410172890	4990	4990	4990	4990	0
270	20230727	154000	410172890	4990	4990	4990	4990	0
271	20230727	153900	410172890	4990	4990	4990	4990	0
272	20230727	153800	410172890	4990	4990	4990	4990	703
273	20230727	153700	410172890	4990	4990	4990	4990	0
274	20230727	153600	410172890	4990	4990	4990	4990	0
275	20230727	153500	410172890	4990	4990	4990	4990	0
276	20230727	153400	410172890	4990	4990	4990	4990	0
277	20230727	153300	410172890	4990	4990	4990	4990	0
278	20230727	153200	410172890	4990	4990	4990	4990	0
279	20230727	153100	410172890	4990	4990	4990	4990	0
280	20230727	153000	410172890	4990	4990	4990	4990	703
281	20230727	152900	406664920	4990	4990	4990	4990	0
282	20230727	152800	406664920	4990	4990	4990	4990	0
283	20230727	152700	406664920	4990	4990	4990	4990	0
284	20230727	152600	406664920	4990	4990	4990	4990	0
285	20230727	152500	406664920	4990	4990	4990	4990	0
286	20230727	152400	406664920	4990	4990	4990	4990	0
287	20230727	152300	406664920	4990	4990	4990	4990	0
288	20230727	152200	406664920	4990	4990	4990	4990	0
289	20230727	152100	406664920	4990	4990	4990	4990	0
290	20230727	152000	406664920	4990	4990	4990	4990	0
291	20230727	151900	406664920	4990	4990	4990	4990	1
292	20230727	151800	406659930	4985	4985	4985	4985	1
293	20230727	151700	406654945	4985	4985	4985	4985	28
294	20230727	151600	406515365	4990	4990	4990	4990	110
295	20230727	151500	405966465	4990	4990	4990	4990	1
296	20230727	151400	405961475	5000	5000	5000	5000	1
297	20230727	151300	405956475	4990	4990	4990	4990	4
298	20230727	151200	405936515	4990	5000	5000	4990	51
299	20230727	151100	405681525	5000	5000	5000	5000	50
300	20230727	151000	405431525	5000	4990	5000	4990	5
301	20230727	150900	405406565	4990	4990	4990	4990	1
302	20230727	150800	405401575	5000	5000	5000	5000	0
303	20230727	150700	405401575	5000	5000	5000	4990	3
304	20230727	150600	405386585	4990	4990	4990	4990	4
305	20230727	150500	405366625	5000	5000	5000	5000	0
306	20230727	150400	405366625	5000	5000	5000	4990	3
307	20230727	150300	405351635	4990	5000	5000	4990	5
308	20230727	150200	405326675	4990	4990	4990	4990	0
309	20230727	150100	405326675	4990	4990	4990	4990	1
310	20230727	150000	405321685	5000	4990	5000	4990	2
311	20230727	145900	405311695	5000	5000	5000	4990	67
312	20230727	145800	404977345	4990	5000	5000	4990	530
313	20230727	145700	402332345	5000	4990	5000	4990	2
314	20230727	145600	402322355	4990	4990	4990	4990	1
315	20230727	145500	402317365	5000	5000	5000	5000	1
316	20230727	145400	402312365	5000	4995	5000	4985	3
317	20230727	145300	402297385	5000	4990	5010	4985	23
318	20230727	145200	402182665	5010	5010	5010	5010	1
319	20230727	145100	402177655	5010	4990	5010	4985	11
320	20230727	145000	402122750	4985	4990	4990	4985	372
321	20230727	144900	400266475	4990	4990	4990	4990	0
322	20230727	144800	400266475	4990	4990	4990	4990	1
323	20230727	144700	400261485	4990	4990	4990	4990	1
324	20230727	144600	400256495	4990	4990	4990	4990	0
325	20230727	144500	400256495	4990	5010	5010	4990	5
326	20230727	144400	400231525	5010	4985	5010	4985	59
327	20230727	144300	399937310	5010	5010	5010	5010	1
328	20230727	144200	399932300	4985	4985	4985	4985	1070
329	20230727	144100	394598350	5010	4985	5010	4985	2
330	20230727	144000	394588355	5010	4985	5010	4980	102
331	20230727	143900	394080315	5010	5000	5010	4995	61
332	20230727	143800	393775555	5010	5000	5010	5000	2
333	20230727	143700	393765545	5010	5000	5010	5000	2
334	20230727	143600	393755535	5000	5000	5000	5000	0
335	20230727	143500	393755535	5000	5000	5000	5000	1
336	20230727	143400	393750535	5010	5010	5010	5000	102
337	20230727	143300	393239525	5010	5010	5010	5010	0
338	20230727	143200	393239525	5010	5010	5010	5000	9
339	20230727	143100	393194445	5000	5000	5000	5000	1
340	20230727	143000	393189445	5010	5010	5010	5010	0
341	20230727	142900	393189445	5010	5010	5010	5000	11
342	20230727	142800	393134345	5000	5010	5010	5000	6
343	20230727	142700	393104295	5000	5000	5000	5000	0
344	20230727	142600	393104295	5000	5010	5010	5000	2
345	20230727	142500	393094285	5000	5000	5000	5000	1
346	20230727	142400	393089285	5010	5010	5010	5010	0
347	20230727	142300	393089285	5010	5010	5010	4995	5002
348	20230727	142200	368029280	5010	5010	5010	4995	53
349	20230727	142100	367763765	4995	5010	5010	4995	41
350	20230727	142000	367558370	4995	5000	5000	4995	310
351	20230727	141900	366009535	5000	5000	5000	5000	1
352	20230727	141800	366004535	5000	5000	5000	5000	1
353	20230727	141700	365999535	5010	5010	5010	5000	2171
354	20230727	141600	355123835	5010	5010	5010	5010	1
355	20230727	141500	355118825	5030	5010	5030	5010	2
356	20230727	141400	355108785	5030	5030	5030	5030	1
357	20230727	141300	355103755	5010	5010	5010	5010	1
358	20230727	141200	355098745	5030	5010	5030	5000	28
359	20230727	141100	354958465	5010	5010	5010	5010	0
360	20230727	141000	354958465	5010	5010	5010	5010	1
361	20230727	140900	354953455	5030	5000	5030	5000	55
362	20230727	140800	354676835	5000	5000	5000	5000	0
363	20230727	140700	354676835	5000	5000	5000	4995	954
364	20230727	140600	349909380	5000	5050	5050	5000	2
365	20230727	140500	349899330	5000	5000	5000	5000	0
366	20230727	140400	349899330	5000	5000	5000	5000	1
367	20230727	140300	349894330	5050	5000	5050	5000	2
368	20230727	140200	349884280	5050	5040	5050	5000	21
369	20230727	140100	349778470	5040	5020	5040	4995	1020
370	20230727	140000	344677490	5020	5020	5020	5020	1
371	20230727	135900	344672470	5020	5020	5020	5020	1
372	20230727	135800	344667450	5020	5020	5020	5020	0
373	20230727	135700	344667450	5020	5020	5020	5020	81
374	20230727	135600	344260830	5020	5020	5020	5020	1
375	20230727	135500	344255810	5060	5060	5060	5060	1
376	20230727	135400	344250750	5020	5020	5020	5020	1
377	20230727	135300	344245730	5060	5060	5060	5020	12
378	20230727	135200	344185050	5060	5060	5060	5060	92
379	20230727	135100	343719530	5060	5020	5060	5020	2
380	20230727	135000	343709450	5020	5020	5020	5020	70
381	20230727	134900	343358050	5060	5060	5060	5060	1
382	20230727	134800	343352990	5020	5020	5020	5020	1
383	20230727	134700	343347970	5060	5060	5060	5020	71
384	20230727	134600	342988750	5060	5060	5060	5060	1
385	20230727	134500	342983690	5060	5050	5060	5020	1557
386	20230727	134400	335159780	5050	5050	5050	5050	577
387	20230727	134300	332245930	5060	5060	5070	5060	1083
388	20230727	134200	326765030	5060	5060	5060	5060	0
389	20230727	134100	326765030	5060	5060	5060	5060	1
390	20230727	134000	326759970	5060	5050	5060	5050	359
391	20230727	133900	324946930	5050	5050	5050	5050	0
392	20230727	133800	324946930	5050	5050	5050	5050	1
393	20230727	133700	324941880	5050	5060	5060	5050	792
394	20230727	133600	320934370	5060	5060	5060	5060	7
395	20230727	133500	320898950	5060	5060	5060	5060	201
396	20230727	133400	319881890	5060	5060	5060	5060	1
397	20230727	133300	319876830	5070	5060	5070	5060	759
398	20230727	133200	316033190	5060	5060	5060	5060	532
399	20230727	133100	313341270	5060	5060	5060	5060	1
400	20230727	133000	313336210	5060	5060	5060	5060	0
401	20230727	132900	313336210	5060	5060	5060	5060	1
402	20230727	132800	313331150	5080	5060	5080	5060	45
403	20230727	132700	313102690	5060	5060	5060	5060	0
404	20230727	132600	313102690	5060	5070	5070	5060	12
405	20230727	132500	313041960	5050	5050	5050	5050	31
406	20230727	132400	312885410	5050	5050	5050	5050	35
407	20230727	132300	312708660	5050	5050	5050	5050	0
408	20230727	132200	312708660	5050	5050	5050	5050	1
409	20230727	132100	312703610	5050	5050	5050	5050	1
410	20230727	132000	312698560	5070	5070	5070	5070	0
411	20230727	131900	312698560	5070	5070	5070	5050	101
412	20230727	131800	312186510	5050	5070	5070	5050	21
413	20230727	131700	312080060	5070	5070	5070	5070	230
414	20230727	131600	310913960	5070	5050	5070	5050	51
415	20230727	131500	310655750	5060	5050	5060	5050	2
416	20230727	131400	310645640	5060	5060	5060	5060	0
417	20230727	131300	310645640	5060	5050	5060	5050	2
418	20230727	131200	310635530	5050	5050	5050	5050	1
419	20230727	131100	310630480	5060	5060	5060	5060	64
420	20230727	131000	310306640	5060	5060	5060	5060	1
421	20230727	130900	310301580	5060	5060	5060	5060	101
422	20230727	130800	309790520	5080	5080	5080	5080	1
423	20230727	130700	309785440	5050	5050	5050	5050	1
424	20230727	130600	309780390	5050	5050	5050	5050	1
425	20230727	130500	309775340	5040	5050	5050	5040	224
426	20230727	130400	308644150	5050	5050	5050	5050	756
427	20230727	130300	304826350	5050	5050	5050	5050	21
428	20230727	130200	304720300	5050	5050	5050	5050	1
429	20230727	130100	304715250	5050	5050	5050	5050	0
430	20230727	130000	304715250	5050	5050	5050	5050	1
431	20230727	125900	304710200	5050	5050	5050	5050	1
432	20230727	125800	304705150	5070	5070	5070	5070	1
433	20230727	125700	304700080	5050	5050	5050	5050	1
434	20230727	125600	304695030	5050	5050	5050	5050	1
435	20230727	125500	304689980	5050	5050	5050	5050	0
436	20230727	125400	304689980	5050	5050	5050	5050	1
437	20230727	125300	304684930	5050	5050	5050	5050	1
438	20230727	125200	304679880	5050	5050	5050	5050	0
439	20230727	125100	304679880	5050	5050	5050	5050	1
440	20230727	125000	304674830	5050	5050	5050	5050	1
441	20230727	124900	304669780	5050	5050	5050	5050	0
442	20230727	124800	304669780	5050	5050	5050	5050	1
443	20230727	124700	304664730	5050	5050	5090	5050	11
444	20230727	124600	304608860	5050	5050	5050	5050	1
445	20230727	124500	304603810	5090	5090	5090	5090	0
446	20230727	124400	304603810	5090	5050	5090	5050	2
447	20230727	124300	304593670	5050	5090	5090	5050	209
448	20230727	124200	303529900	5090	5090	5090	5090	95
449	20230727	124100	303046350	5090	5040	5090	5040	6767
450	20230727	124000	268711640	5030	5030	5030	5030	1
451	20230727	123900	268706610	5030	5030	5030	5030	0
452	20230727	123800	268706610	5030	5030	5030	5030	1
453	20230727	123700	268701580	5030	5030	5030	5030	1
454	20230727	123600	268696550	5050	5050	5050	5050	640
455	20230727	123500	265464550	5010	5010	5010	5010	1
456	20230727	123400	265459540	5010	5010	5010	5010	1
457	20230727	123300	265454530	5050	5050	5050	5050	0
458	20230727	123200	265454530	5050	5010	5050	5010	2
459	20230727	123100	265444470	5050	5040	5050	5010	149
460	20230727	123000	264693530	5010	5010	5010	5010	0
461	20230727	122900	264693530	5010	5010	5010	5010	4
462	20230727	122800	264673490	5000	5000	5040	5000	44
463	20230727	122700	264453450	5000	5000	5000	5000	278
464	20230727	122600	263063450	5020	5020	5020	5020	181
465	20230727	122500	262154830	5020	5020	5020	5020	1
466	20230727	122400	262149810	5020	5020	5020	5020	18
467	20230727	122300	262059450	5030	5030	5030	5030	0
468	20230727	122200	262059450	5030	5040	5040	5030	316
469	20230727	122100	260469650	5040	5060	5060	5040	269
470	20230727	122000	259113870	5060	5060	5060	5060	0
471	20230727	121900	259113870	5060	5030	5060	5030	273
472	20230727	121800	257740080	5040	5040	5040	5040	1
473	20230727	121700	257735040	5030	5030	5030	5030	0
474	20230727	121600	257735040	5030	5030	5030	5030	1
475	20230727	121500	257730010	5050	5050	5050	5050	328
476	20230727	121400	256073610	5050	5050	5050	5050	10
477	20230727	121300	256023110	5050	5050	5050	5050	151
478	20230727	121200	255260560	5050	5050	5050	5050	1
479	20230727	121100	255255510	5070	5050	5070	5050	11
480	20230727	121000	255199940	5040	5040	5040	5040	1
481	20230727	120900	255194900	5070	5030	5070	5030	2
482	20230727	120800	255184800	5070	5070	5070	5030	3
483	20230727	120700	255169630	5030	5030	5030	5030	100
484	20230727	120600	254666630	5030	5030	5030	5030	1
485	20230727	120500	254661600	5030	5030	5030	5030	1
486	20230727	120400	254656570	5040	5040	5040	5040	500
487	20230727	120300	252136570	5060	5080	5080	5030	132
488	20230727	120200	251468660	5030	5030	5030	5030	1
489	20230727	120100	251463630	5070	5070	5070	5070	1
490	20230727	120000	251458560	5020	5020	5020	5020	1
491	20230727	115900	251453540	5080	5020	5080	5020	5
492	20230727	115800	251428210	5040	5050	5050	5040	335
493	20230727	115700	249739670	5050	5050	5050	5050	1
494	20230727	115600	249734620	5040	5080	5090	5040	101
495	20230727	115500	249221470	5100	5100	5100	5100	335
496	20230727	115400	247512970	5100	5000	5100	5000	9826
497	20230727	115300	197468380	5000	5010	5010	5000	391
498	20230727	115200	195510010	5000	5000	5000	5000	0
499	20230727	115100	195510010	5000	5010	5060	5000	3
500	20230727	115000	195494940	5000	5010	5010	5000	3
501	20230727	114900	195479920	5010	5010	5010	5010	998
502	20230727	114800	190479940	5010	5010	5010	5010	0
503	20230727	114700	190479940	5010	5010	5010	5010	1
504	20230727	114600	190474930	5060	5030	5060	5010	1128
505	20230727	114500	184789450	5030	5030	5030	5030	11
506	20230727	114400	184734120	5020	5010	5020	5000	1319
507	20230727	114300	178120060	5010	5000	5010	5000	2
508	20230727	114200	178110050	5010	5010	5010	5010	0
509	20230727	114100	178110050	5010	5000	5010	5000	21
510	20230727	114000	178004850	5000	5000	5000	5000	1
511	20230727	113900	177999850	5000	5000	5000	5000	0
512	20230727	113800	177999850	5000	4965	5000	4965	221
513	20230727	113700	176894885	4965	5000	5000	4965	3021
514	20230727	113600	161789920	5000	4995	5000	4995	3000
515	20230727	113500	146789940	4960	4960	4960	4960	1
516	20230727	113400	146784980	4960	4960	4960	4960	1
517	20230727	113300	146780020	4960	4960	4960	4960	0
518	20230727	113200	146780020	4960	4960	4960	4960	1
519	20230727	113100	146775060	4960	5000	5000	4960	44
520	20230727	113000	146555100	5000	4955	5000	4955	2001
521	20230727	112900	136553050	4965	4965	4965	4965	0
522	20230727	112800	136553050	4965	4965	4965	4965	673
523	20230727	112700	133211605	4965	4965	4965	4965	1
524	20230727	112600	133206640	4965	4965	4965	4965	49
525	20230727	112500	132963355	4965	4965	4965	4965	1
526	20230727	112400	132958390	4965	4995	4995	4965	11
527	20230727	112300	132903475	4995	4995	4995	4995	0
528	20230727	112200	132903475	4995	4965	4995	4965	3
529	20230727	112100	132888520	4965	4965	4965	4965	1
530	20230727	112000	132883555	4995	4995	4995	4995	0
531	20230727	111900	132883555	4995	4965	4995	4965	2
532	20230727	111800	132873595	4965	4965	4965	4965	1
533	20230727	111700	132868630	4965	4965	4965	4965	0
534	20230727	111600	132868630	4965	4965	4965	4965	1
535	20230727	111500	132863665	4965	4965	4965	4965	1
536	20230727	111400	132858700	4965	4965	4965	4965	0
537	20230727	111300	132858700	4965	4965	4965	4965	1
538	20230727	111200	132853735	4965	4965	4965	4965	1
539	20230727	111100	132848770	4965	4965	4965	4965	1
540	20230727	111000	132843805	5000	5000	5000	5000	0
541	20230727	110900	132843805	5000	4965	5000	4965	11
542	20230727	110800	132788840	4965	4965	4965	4965	163
543	20230727	110700	131979545	4965	4965	4965	4965	0
544	20230727	110600	131979545	4965	4965	4965	4965	1
545	20230727	110500	131974580	4965	4965	4965	4965	1
546	20230727	110400	131969615	4965	4965	4965	4965	0
547	20230727	110300	131969615	4965	4965	4965	4965	1
548	20230727	110200	131964650	4965	4965	4965	4965	383
549	20230727	110100	130063055	4975	4975	4975	4975	693
550	20230727	110000	126615380	4975	4975	4975	4975	1
551	20230727	105900	126610405	4975	4975	4975	4975	1
552	20230727	105800	126605430	4975	4975	4975	4975	0
553	20230727	105700	126605430	4975	4975	4975	4975	1
554	20230727	105600	126600455	4975	4975	4975	4975	1
555	20230727	105500	126595480	4975	4975	4975	4975	0
556	20230727	105400	126595480	4975	4975	4975	4975	1
557	20230727	105300	126590505	4975	4975	4975	4975	1
558	20230727	105200	126585530	4975	4975	4975	4975	1
559	20230727	105100	126580555	4975	4975	4975	4975	0
560	20230727	105000	126580555	4975	4975	4975	4975	4
561	20230727	104900	126560655	4975	4975	4975	4975	1
562	20230727	104800	126555680	4975	4975	4975	4975	0
563	20230727	104700	126555680	4975	4975	4975	4975	1
564	20230727	104600	126550705	4975	4975	4975	4975	1
565	20230727	104500	126545730	4995	5010	5010	4995	195
566	20230727	104400	125571220	5010	5010	5020	5000	893
567	20230727	104300	121092310	5020	5000	5020	5000	531
568	20230727	104200	118428220	5000	5000	5010	5000	130
569	20230727	104100	117777380	4995	4995	4995	4995	11
570	20230727	104000	117722435	4995	4995	4995	4995	1
571	20230727	103900	117717440	4995	4995	4995	4995	0
572	20230727	103800	117717440	4995	4980	4995	4980	31
573	20230727	103700	117562610	5000	4980	5000	4980	214
574	20230727	103600	116496650	4975	4980	4980	4975	2000
575	20230727	103500	106541670	4980	4980	4980	4980	1
576	20230727	103400	106536690	4980	4980	4980	4980	1
577	20230727	103300	106531710	4975	5010	5010	4975	98
578	20230727	103200	106040765	4975	4975	4975	4975	0
579	20230727	103100	106040765	4975	4990	5000	4975	1307
580	20230727	103000	99507110	4970	4970	4970	4970	1
581	20230727	102900	99502140	4970	4970	4970	4970	0
582	20230727	102800	99502140	4970	4990	4990	4970	145
583	20230727	102700	98778610	4965	4965	4965	4965	1
584	20230727	102600	98773645	4965	4965	4965	4965	0
585	20230727	102500	98773645	4965	4965	4965	4965	1
586	20230727	102400	98768680	4965	4965	4965	4965	1
587	20230727	102300	98763715	4965	4965	4965	4965	0
588	20230727	102200	98763715	4965	4965	4965	4965	1
589	20230727	102100	98758750	4990	4965	4990	4965	2
590	20230727	102000	98748795	4965	4965	4965	4965	0
591	20230727	101900	98748795	4965	4990	5000	4965	5001
592	20230727	101800	73749960	4970	4970	4970	4970	100
593	20230727	101700	73252960	4965	4965	4965	4965	0
594	20230727	101600	73252960	4965	4965	4965	4965	1
595	20230727	101500	73247995	4985	4965	4985	4965	26
596	20230727	101400	73118475	4965	4985	4985	4965	101
597	20230727	101300	72615010	4985	4985	4985	4985	100
598	20230727	101200	72116510	4960	4960	4960	4960	1
599	20230727	101100	72111550	4960	4960	4960	4960	1
600	20230727	101000	72106590	5000	5000	5000	5000	98
601	20230727	100900	71616590	5000	4960	5000	4960	123
602	20230727	100800	71001950	4960	4960	4960	4960	1
603	20230727	100700	70996990	4955	4955	4955	4955	0
604	20230727	100600	70996990	4955	4980	4980	4955	101
605	20230727	100500	70494035	4980	4955	4980	4955	204
606	20230727	100400	69478140	4980	4955	4980	4955	69
607	20230727	100300	69136220	4955	4955	4955	4955	83
608	20230727	100200	68724955	4950	4985	4985	4950	372
609	20230727	100100	66870570	4950	4950	4950	4950	0
610	20230727	100000	66870570	4950	4950	4950	4950	1
611	20230727	095900	66865620	4950	4985	5000	4950	210
612	20230727	095800	65816165	4990	4990	4990	4990	0
613	20230727	095700	65816165	4990	4940	4990	4940	119
614	20230727	095600	65224110	4935	4895	4935	4895	158
615	20230727	095500	64444505	4930	4885	4930	4885	301
616	20230727	095400	62960620	4935	4935	4935	4935	0
617	20230727	095300	62960620	4935	4885	4935	4885	49
618	20230727	095200	62718855	4880	4880	4880	4880	1
619	20230727	095100	62713975	4885	4855	4990	4855	2603
620	20230727	095000	49800410	4855	4855	4855	4855	1
621	20230727	094900	49795555	4855	4855	4855	4855	1
622	20230727	094800	49790700	4940	4870	4940	4870	100
623	20230727	094700	49298365	4840	4835	4840	4835	23
624	20230727	094600	49187155	4835	4835	4835	4835	1
625	20230727	094500	49182320	4920	4920	4920	4920	650
626	20230727	094400	45984320	4870	4870	4870	4870	12
627	20230727	094300	45925880	4880	4880	4880	4880	1
628	20230727	094200	45921000	4880	4870	4880	4870	39
629	20230727	094100	45731060	4825	4825	4825	4825	1
630	20230727	094000	45726235	4825	4875	4875	4825	11
631	20230727	093900	45672660	4875	4875	4875	4875	150
632	20230727	093800	44941410	4875	4820	4875	4820	51
633	20230727	093700	44692840	4825	4825	4825	4825	1
634	20230727	093600	44688015	4835	4835	4835	4835	1
635	20230727	093500	44683180	4840	4840	4840	4840	0
636	20230727	093400	44683180	4840	4855	4855	4840	61
637	20230727	093300	44387925	4905	4865	4905	4860	1052
638	20230727	093200	39274910	4870	4870	4870	4870	0
639	20230727	093100	39274910	4870	4930	4930	4870	2
640	20230727	093000	39265110	4870	4940	4940	4870	23
641	20230727	092900	39151700	4940	4865	4940	4865	100
642	20230727	092800	38661450	4865	4850	4965	4850	66
643	20230727	092700	38340425	4985	4855	4985	4825	13
644	20230727	092600	38276950	4855	4855	4855	4855	1
645	20230727	092500	38272095	4815	4815	4815	4815	1
646	20230727	092400	38267280	4855	4815	4855	4815	2
647	20230727	092300	38257610	4855	4855	4870	4855	400
648	20230727	092200	36313235	4805	4800	4860	4800	839
649	20230727	092100	32250595	4800	4800	4800	4800	999
650	20230727	092000	27455395	4805	4805	4805	4805	130
651	20230727	091900	26830745	4805	4805	4805	4805	261
652	20230727	091800	25576640	4840	4805	4840	4805	2
653	20230727	091700	25566995	4840	4835	4840	4805	30
654	20230727	091600	25421965	4835	4835	4835	4835	50
655	20230727	091500	25180215	4835	4805	4835	4805	2
656	20230727	091400	25170575	4810	4810	4810	4810	371
657	20230727	091300	23386065	4840	4840	4840	4840	1
658	20230727	091200	23381225	4805	4805	4805	4805	1
659	20230727	091100	23376420	4840	4800	4840	4800	35
660	20230727	091000	23207320	4830	4830	4830	4830	1
661	20230727	090900	23202490	4795	4795	4830	4795	5
662	20230727	090800	23178480	4795	4830	4830	4795	2
663	20230727	090700	23168855	4835	4835	4835	4835	0
664	20230727	090600	23168855	4835	4795	4835	4795	2
665	20230727	090500	23159225	4775	4775	4775	4775	1
666	20230727	090400	23154450	4840	4840	4840	4840	1
667	20230727	090300	23149610	4840	4840	4840	4770	3
668	20230727	090200	23135160	4790	4810	4810	4755	530
669	20230727	090100	20605230	4840	4845	4845	4735	322
670	20230727	090000	19078795	4735	4810	4815	4735	3966