KissMeData/017480/min/candle-20230727.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230727	185700	105674415	4960	4960	4960	4960	1107
3	20230727	185600	105674415	4960	4960	4960	4960	0
4	20230727	185500	105674415	4960	4960	4960	4960	0
5	20230727	185400	105674415	4960	4960	4960	4960	0
6	20230727	185300	105674415	4960	4960	4960	4960	0
7	20230727	185200	105674415	4960	4960	4960	4960	0
8	20230727	185100	105674415	4960	4960	4960	4960	0
9	20230727	185000	105674415	4960	4960	4960	4960	0
10	20230727	184900	105674415	4960	4960	4960	4960	0
11	20230727	184800	105674415	4960	4960	4960	4960	0
12	20230727	184700	105674415	4960	4960	4960	4960	0
13	20230727	184600	105674415	4960	4960	4960	4960	0
14	20230727	184500	105674415	4960	4960	4960	4960	0
15	20230727	184400	105674415	4960	4960	4960	4960	0
16	20230727	184300	105674415	4960	4960	4960	4960	0
17	20230727	184200	105674415	4960	4960	4960	4960	0
18	20230727	184100	105674415	4960	4960	4960	4960	0
19	20230727	184000	105674415	4960	4960	4960	4960	0
20	20230727	183900	105674415	4960	4960	4960	4960	0
21	20230727	183800	105674415	4960	4960	4960	4960	0
22	20230727	183700	105674415	4960	4960	4960	4960	0
23	20230727	183600	105674415	4960	4960	4960	4960	0
24	20230727	183500	105674415	4960	4960	4960	4960	0
25	20230727	183400	105674415	4960	4960	4960	4960	0
26	20230727	183300	105674415	4960	4960	4960	4960	0
27	20230727	183200	105674415	4960	4960	4960	4960	0
28	20230727	183100	105674415	4960	4960	4960	4960	0
29	20230727	183000	105674415	4960	4960	4960	4960	0
30	20230727	182900	105674415	4960	4960	4960	4960	0
31	20230727	182800	105674415	4960	4960	4960	4960	0
32	20230727	182700	105674415	4960	4960	4960	4960	1107
33	20230727	182600	105674415	4960	4960	4960	4960	0
34	20230727	182500	105674415	4960	4960	4960	4960	0
35	20230727	182400	105674415	4960	4960	4960	4960	0
36	20230727	182300	105674415	4960	4960	4960	4960	0
37	20230727	182200	105674415	4960	4960	4960	4960	0
38	20230727	182100	105674415	4960	4960	4960	4960	0
39	20230727	182000	105674415	4960	4960	4960	4960	0
40	20230727	181900	105674415	4960	4960	4960	4960	0
41	20230727	181800	105674415	4960	4960	4960	4960	0
42	20230727	181700	105674415	4960	4960	4960	4960	0
43	20230727	181600	105674415	4960	4960	4960	4960	0
44	20230727	181500	105674415	4960	4960	4960	4960	0
45	20230727	181400	105674415	4960	4960	4960	4960	0
46	20230727	181300	105674415	4960	4960	4960	4960	0
47	20230727	181200	105674415	4960	4960	4960	4960	0
48	20230727	181100	105674415	4960	4960	4960	4960	0
49	20230727	181000	105674415	4960	4960	4960	4960	0
50	20230727	180900	105674415	4960	4960	4960	4960	0
51	20230727	180800	105674415	4960	4960	4960	4960	0
52	20230727	180700	105674415	4960	4960	4960	4960	0
53	20230727	180600	105674415	4960	4960	4960	4960	0
54	20230727	180500	105674415	4960	4960	4960	4960	0
55	20230727	180400	105674415	4960	4960	4960	4960	0
56	20230727	180300	105674415	4960	4960	4960	4960	0
57	20230727	180200	105674415	4960	4960	4960	4960	0
58	20230727	180100	105674415	4960	4960	4960	4960	0
59	20230727	180000	105674415	4960	4960	4960	4960	0
60	20230727	175900	105674415	4960	4960	4960	4960	0
61	20230727	175800	105674415	4960	4960	4960	4960	0
62	20230727	175700	105674415	4960	4960	4960	4960	1107
63	20230727	175600	105674415	4960	4960	4960	4960	0
64	20230727	175500	105674415	4960	4960	4960	4960	0
65	20230727	175400	105674415	4960	4960	4960	4960	0
66	20230727	175300	105674415	4960	4960	4960	4960	0
67	20230727	175200	105674415	4960	4960	4960	4960	0
68	20230727	175100	105674415	4960	4960	4960	4960	0
69	20230727	175000	105674415	4960	4960	4960	4960	0
70	20230727	174900	105674415	4960	4960	4960	4960	0
71	20230727	174800	105674415	4960	4960	4960	4960	0
72	20230727	174700	105674415	4960	4960	4960	4960	0
73	20230727	174600	105674415	4960	4960	4960	4960	0
74	20230727	174500	105674415	4960	4960	4960	4960	0
75	20230727	174400	105674415	4960	4960	4960	4960	0
76	20230727	174300	105674415	4960	4960	4960	4960	0
77	20230727	174200	105674415	4960	4960	4960	4960	0
78	20230727	174100	105674415	4960	4960	4960	4960	0
79	20230727	174000	105674415	4960	4960	4960	4960	0
80	20230727	173900	105674415	4960	4960	4960	4960	0
81	20230727	173800	105674415	4960	4960	4960	4960	0
82	20230727	173700	105674415	4960	4960	4960	4960	0
83	20230727	173600	105674415	4960	4960	4960	4960	0
84	20230727	173500	105674415	4960	4960	4960	4960	0
85	20230727	173400	105674415	4960	4960	4960	4960	0
86	20230727	173300	105674415	4960	4960	4960	4960	0
87	20230727	173200	105674415	4960	4960	4960	4960	0
88	20230727	173100	105674415	4960	4960	4960	4960	0
89	20230727	173000	105674415	4960	4960	4960	4960	0
90	20230727	172900	105674415	4960	4960	4960	4960	0
91	20230727	172800	105674415	4960	4960	4960	4960	0
92	20230727	172700	105674415	4960	4960	4960	4960	1107
93	20230727	172600	105674415	4960	4960	4960	4960	0
94	20230727	172500	105674415	4960	4960	4960	4960	0
95	20230727	172400	105674415	4960	4960	4960	4960	0
96	20230727	172300	105674415	4960	4960	4960	4960	0
97	20230727	172200	105674415	4960	4960	4960	4960	0
98	20230727	172100	105674415	4960	4960	4960	4960	0
99	20230727	172000	105674415	4960	4960	4960	4960	0
100	20230727	171900	105674415	4960	4960	4960	4960	0
101	20230727	171800	105674415	4960	4960	4960	4960	0
102	20230727	171700	105674415	4960	4960	4960	4960	0
103	20230727	171600	105674415	4960	4960	4960	4960	0
104	20230727	171500	105674415	4960	4960	4960	4960	0
105	20230727	171400	105674415	4960	4960	4960	4960	0
106	20230727	171300	105674415	4960	4960	4960	4960	0
107	20230727	171200	105674415	4960	4960	4960	4960	0
108	20230727	171100	105674415	4960	4960	4960	4960	0
109	20230727	171000	105674415	4960	4960	4960	4960	0
110	20230727	170900	105674415	4960	4960	4960	4960	0
111	20230727	170800	105674415	4960	4960	4960	4960	0
112	20230727	170700	105674415	4960	4960	4960	4960	0
113	20230727	170600	105674415	4960	4960	4960	4960	0
114	20230727	170500	105674415	4960	4960	4960	4960	0
115	20230727	170400	105674415	4960	4960	4960	4960	0
116	20230727	170300	105674415	4960	4960	4960	4960	0
117	20230727	170200	105674415	4960	4960	4960	4960	0
118	20230727	170100	105674415	4960	4960	4960	4960	0
119	20230727	170000	105674415	4960	4960	4960	4960	0
120	20230727	165900	105674415	4960	4960	4960	4960	0
121	20230727	165800	105674415	4960	4960	4960	4960	0
122	20230727	165700	105674415	4960	4960	4960	4960	1107
123	20230727	165600	105674415	4960	4960	4960	4960	0
124	20230727	165500	105674415	4960	4960	4960	4960	0
125	20230727	165400	105674415	4960	4960	4960	4960	0
126	20230727	165300	105674415	4960	4960	4960	4960	0
127	20230727	165200	105674415	4960	4960	4960	4960	0
128	20230727	165100	105674415	4960	4960	4960	4960	0
129	20230727	165000	105674415	4960	4960	4960	4960	0
130	20230727	164900	105674415	4960	4960	4960	4960	0
131	20230727	164800	105674415	4960	4960	4960	4960	0
132	20230727	164700	105674415	4960	4960	4960	4960	0
133	20230727	164600	105674415	4960	4960	4960	4960	0
134	20230727	164500	105674415	4960	4960	4960	4960	0
135	20230727	164400	105674415	4960	4960	4960	4960	0
136	20230727	164300	105674415	4960	4960	4960	4960	0
137	20230727	164200	105674415	4960	4960	4960	4960	0
138	20230727	164100	105674415	4960	4960	4960	4960	0
139	20230727	164000	105674415	4960	4960	4960	4960	0
140	20230727	163900	105674415	4960	4960	4960	4960	0
141	20230727	163800	105674415	4960	4960	4960	4960	0
142	20230727	163700	105674415	4960	4960	4960	4960	0
143	20230727	163600	105674415	4960	4960	4960	4960	0
144	20230727	163500	105674415	4960	4960	4960	4960	0
145	20230727	163400	105674415	4960	4960	4960	4960	0
146	20230727	163300	105674415	4960	4960	4960	4960	0
147	20230727	163200	105674415	4960	4960	4960	4960	0
148	20230727	163100	105674415	4960	4960	4960	4960	0
149	20230727	163000	105674415	4960	4960	4960	4960	0
150	20230727	162900	105674415	4960	4960	4960	4960	0
151	20230727	162800	105674415	4960	4960	4960	4960	0
152	20230727	162700	105674415	4960	4960	4960	4960	1107
153	20230727	162600	105674415	4960	4960	4960	4960	0
154	20230727	162500	105674415	4960	4960	4960	4960	0
155	20230727	162400	105674415	4960	4960	4960	4960	0
156	20230727	162300	105674415	4960	4960	4960	4960	0
157	20230727	162200	105674415	4960	4960	4960	4960	0
158	20230727	162100	105674415	4960	4960	4960	4960	0
159	20230727	162000	105674415	4960	4960	4960	4960	0
160	20230727	161900	105674415	4960	4960	4960	4960	0
161	20230727	161800	105674415	4960	4960	4960	4960	0
162	20230727	161700	105674415	4960	4960	4960	4960	0
163	20230727	161600	105674415	4960	4960	4960	4960	0
164	20230727	161500	105674415	4960	4960	4960	4960	0
165	20230727	161400	105674415	4960	4960	4960	4960	0
166	20230727	161300	105674415	4960	4960	4960	4960	0
167	20230727	161200	105674415	4960	4960	4960	4960	0
168	20230727	161100	105674415	4960	4960	4960	4960	0
169	20230727	161000	105674415	4960	4960	4960	4960	0
170	20230727	160900	105674415	4960	4960	4960	4960	0
171	20230727	160800	105674415	4960	4960	4960	4960	0
172	20230727	160700	105674415	4960	4960	4960	4960	0
173	20230727	160600	105674415	4960	4960	4960	4960	0
174	20230727	160500	105674415	4960	4960	4960	4960	0
175	20230727	160400	105674415	4960	4960	4960	4960	0
176	20230727	160300	105674415	4960	4960	4960	4960	0
177	20230727	160200	105674415	4960	4960	4960	4960	0
178	20230727	160100	105674415	4960	4960	4960	4960	0
179	20230727	160000	105674415	4960	4960	4960	4960	0
180	20230727	155900	105674415	4960	4960	4960	4960	0
181	20230727	155800	105674415	4960	4960	4960	4960	0
182	20230727	155700	105674415	4960	4960	4960	4960	1107
183	20230727	155600	105674415	4960	4960	4960	4960	0
184	20230727	155500	105674415	4960	4960	4960	4960	0
185	20230727	155400	105674415	4960	4960	4960	4960	0
186	20230727	155300	105674415	4960	4960	4960	4960	0
187	20230727	155200	105674415	4960	4960	4960	4960	0
188	20230727	155100	105674415	4960	4960	4960	4960	0
189	20230727	155000	105674415	4960	4960	4960	4960	0
190	20230727	154900	105674415	4960	4960	4960	4960	0
191	20230727	154800	105674415	4960	4960	4960	4960	0
192	20230727	154700	105674415	4960	4960	4960	4960	0
193	20230727	154600	105674415	4960	4960	4960	4960	0
194	20230727	154500	105674415	4960	4960	4960	4960	0
195	20230727	154400	105674415	4960	4960	4960	4960	0
196	20230727	154300	105674415	4960	4960	4960	4960	0
197	20230727	154200	105674415	4960	4960	4960	4960	0
198	20230727	154100	105674415	4960	4960	4960	4960	0
199	20230727	154000	105674415	4960	4960	4960	4960	0
200	20230727	153900	105674415	4960	4960	4960	4960	0
201	20230727	153800	105674415	4960	4960	4960	4960	0
202	20230727	153700	105674415	4960	4960	4960	4960	0
203	20230727	153600	105674415	4960	4960	4960	4960	0
204	20230727	153500	105674415	4960	4960	4960	4960	0
205	20230727	153400	105674415	4960	4960	4960	4960	0
206	20230727	153300	105674415	4960	4960	4960	4960	0
207	20230727	153200	105674415	4960	4960	4960	4960	0
208	20230727	153100	105674415	4960	4960	4960	4960	0
209	20230727	153000	105674415	4960	4960	4960	4960	1107
210	20230727	152900	100183695	4970	4970	4970	4970	0
211	20230727	152800	100183695	4970	4970	4970	4970	0
212	20230727	152700	100183695	4970	4970	4970	4970	0
213	20230727	152600	100183695	4970	4970	4970	4970	0
214	20230727	152500	100183695	4970	4970	4970	4970	0
215	20230727	152400	100183695	4970	4970	4970	4970	0
216	20230727	152300	100183695	4970	4970	4970	4970	0
217	20230727	152200	100183695	4970	4970	4970	4970	0
218	20230727	152100	100183695	4970	4970	4970	4970	0
219	20230727	152000	100183695	4970	4970	4970	4970	0
220	20230727	151900	100183695	4970	4985	4985	4970	33
221	20230727	151800	100019235	4985	4985	4985	4985	0
222	20230727	151700	100019235	4985	4985	4985	4985	2
223	20230727	151600	100009265	4980	4980	4980	4980	2
224	20230727	151500	99999305	4990	4990	4990	4990	1
225	20230727	151400	99994315	4990	4990	4990	4990	351
226	20230727	151300	98242825	4990	4990	4990	4990	0
227	20230727	151200	98242825	4990	4990	4990	4990	0
228	20230727	151100	98242825	4990	4990	4990	4990	0
229	20230727	151000	98242825	4990	4990	4990	4990	2
230	20230727	150900	98232845	4990	4990	4990	4990	0
231	20230727	150800	98232845	4990	4990	4990	4990	0
232	20230727	150700	98232845	4990	4975	4990	4975	152
233	20230727	150600	97475885	4975	4975	4975	4975	20
234	20230727	150500	97376385	4975	4975	4975	4975	0
235	20230727	150400	97376385	4975	4975	4975	4975	112
236	20230727	150300	96819185	4980	4980	4980	4980	0
237	20230727	150200	96819185	4980	4975	4980	4975	198
238	20230727	150100	95834040	4980	4980	4980	4980	42
239	20230727	150000	95624880	4990	4980	4990	4980	550
240	20230727	145900	92885680	4990	4990	4990	4990	9
241	20230727	145800	92840770	4990	4990	4990	4990	50
242	20230727	145700	92591270	4980	4980	4980	4980	10
243	20230727	145600	92541470	4980	4980	4980	4980	0
244	20230727	145500	92541470	4980	4980	4980	4980	0
245	20230727	145400	92541470	4980	4980	4980	4980	0
246	20230727	145300	92541470	4980	4980	4980	4980	0
247	20230727	145200	92541470	4980	4985	4985	4980	173
248	20230727	145100	91679875	4985	4990	4990	4985	370
249	20230727	145000	89834535	4990	4990	4990	4990	0
250	20230727	144900	89834535	4990	4990	4990	4990	6
251	20230727	144800	89804595	4990	4990	4990	4990	0
252	20230727	144700	89804595	4990	4990	4990	4990	0
253	20230727	144600	89804595	4990	4990	4990	4990	0
254	20230727	144500	89804595	4990	4990	4990	4990	3
255	20230727	144400	89789625	4990	4990	4990	4990	0
256	20230727	144300	89789625	4990	4990	4990	4990	0
257	20230727	144200	89789625	4990	4990	4990	4990	4
258	20230727	144100	89769665	4985	4985	4985	4985	0
259	20230727	144000	89769665	4985	4985	4985	4985	0
260	20230727	143900	89769665	4985	4985	4985	4985	0
261	20230727	143800	89769665	4985	4985	4985	4985	0
262	20230727	143700	89769665	4985	4985	4985	4985	0
263	20230727	143600	89769665	4985	4985	4985	4985	0
264	20230727	143500	89769665	4985	4985	4985	4985	0
265	20230727	143400	89769665	4985	4985	4985	4985	0
266	20230727	143300	89769665	4985	4985	4985	4985	10
267	20230727	143200	89719815	5010	5010	5010	5010	0
268	20230727	143100	89719815	5010	5010	5010	5010	200
269	20230727	143000	88717815	5010	5010	5010	5010	1
270	20230727	142900	88712805	5010	5010	5010	5010	0
271	20230727	142800	88712805	5010	5010	5010	5010	6
272	20230727	142700	88682745	5010	5010	5010	5010	0
273	20230727	142600	88682745	5010	5010	5010	5010	0
274	20230727	142500	88682745	5010	5010	5010	5010	0
275	20230727	142400	88682745	5010	5010	5010	5010	0
276	20230727	142300	88682745	5010	5010	5010	5010	0
277	20230727	142200	88682745	5010	5010	5010	5010	20
278	20230727	142100	88582545	5000	5000	5000	5000	0
279	20230727	142000	88582545	5000	5000	5000	5000	0
280	20230727	141900	88582545	5000	5000	5000	5000	0
281	20230727	141800	88582545	5000	5000	5000	5000	0
282	20230727	141700	88582545	5000	5000	5000	5000	0
283	20230727	141600	88582545	5000	5000	5000	5000	0
284	20230727	141500	88582545	5000	5000	5000	5000	0
285	20230727	141400	88582545	5000	5000	5000	5000	0
286	20230727	141300	88582545	5000	5000	5000	5000	0
287	20230727	141200	88582545	5000	5000	5000	5000	0
288	20230727	141100	88582545	5000	5000	5000	5000	0
289	20230727	141000	88582545	5000	5000	5000	5000	20
290	20230727	140900	88482545	5020	5020	5020	5020	0
291	20230727	140800	88482545	5020	5010	5020	5000	101
292	20230727	140700	87977515	5000	5000	5000	5000	0
293	20230727	140600	87977515	5000	5000	5000	5000	0
294	20230727	140500	87977515	5000	5000	5000	5000	0
295	20230727	140400	87977515	5000	5000	5000	5000	0
296	20230727	140300	87977515	5000	5000	5000	5000	0
297	20230727	140200	87977515	5000	5000	5000	5000	5
298	20230727	140100	87952515	5000	5000	5000	5000	0
299	20230727	140000	87952515	5000	5000	5000	5000	0
300	20230727	135900	87952515	5000	5000	5000	5000	0
301	20230727	135800	87952515	5000	5000	5000	5000	0
302	20230727	135700	87952515	5000	5000	5000	5000	0
303	20230727	135600	87952515	5000	5000	5000	5000	0
304	20230727	135500	87952515	5000	5000	5000	5000	0
305	20230727	135400	87952515	5000	5000	5000	5000	0
306	20230727	135300	87952515	5000	5000	5000	5000	0
307	20230727	135200	87952515	5000	5000	5000	5000	0
308	20230727	135100	87952515	5000	5000	5000	5000	0
309	20230727	135000	87952515	5000	5000	5000	5000	0
310	20230727	134900	87952515	5000	5000	5000	5000	0
311	20230727	134800	87952515	5000	5000	5000	5000	0
312	20230727	134700	87952515	5000	5000	5000	5000	0
313	20230727	134600	87952515	5000	5000	5000	5000	0
314	20230727	134500	87952515	5000	5000	5000	5000	1
315	20230727	134400	87947515	5020	5020	5020	5020	0
316	20230727	134300	87947515	5020	5020	5020	5020	0
317	20230727	134200	87947515	5020	5020	5020	5020	0
318	20230727	134100	87947515	5020	5020	5020	5020	0
319	20230727	134000	87947515	5020	5020	5020	5020	1
320	20230727	133900	87942495	5020	5020	5020	5020	0
321	20230727	133800	87942495	5020	5020	5020	5020	0
322	20230727	133700	87942495	5020	5020	5020	5020	0
323	20230727	133600	87942495	5020	5020	5020	5020	0
324	20230727	133500	87942495	5020	5020	5020	5020	0
325	20230727	133400	87942495	5020	5020	5020	5020	0
326	20230727	133300	87942495	5020	5020	5020	5020	0
327	20230727	133200	87942495	5020	5020	5020	5020	0
328	20230727	133100	87942495	5020	5020	5020	5020	0
329	20230727	133000	87942495	5020	5020	5020	5020	10
330	20230727	132900	87892295	5020	5020	5020	5020	1
331	20230727	132800	87887275	5020	5020	5020	5020	0
332	20230727	132700	87887275	5020	5020	5020	5020	8
333	20230727	132600	87847115	5020	5020	5020	5020	80
334	20230727	132500	87445515	5020	5020	5020	5020	1
335	20230727	132400	87440495	5020	5020	5020	5020	20
336	20230727	132300	87340095	5030	5030	5030	5030	0
337	20230727	132200	87340095	5030	5030	5030	5030	0
338	20230727	132100	87340095	5030	5030	5030	5030	0
339	20230727	132000	87340095	5030	5030	5030	5030	10
340	20230727	131900	87289795	5030	5010	5030	5010	80
341	20230727	131800	86888085	5010	5010	5010	5010	10
342	20230727	131700	86837985	5010	5010	5010	5010	10
343	20230727	131600	86787885	5010	5010	5010	5010	500
344	20230727	131500	84282885	5010	4980	5010	4980	1000
345	20230727	131400	79283190	4990	4990	4990	4990	0
346	20230727	131300	79283190	4990	4990	4990	4990	0
347	20230727	131200	79283190	4990	4990	4990	4990	100
348	20230727	131100	78784190	4990	4990	4990	4990	0
349	20230727	131000	78784190	4990	4990	4990	4990	0
350	20230727	130900	78784190	4990	4990	4990	4990	0
351	20230727	130800	78784190	4990	4990	4990	4990	0
352	20230727	130700	78784190	4990	4990	4990	4990	0
353	20230727	130600	78784190	4990	4990	4990	4990	0
354	20230727	130500	78784190	4990	4990	4990	4990	1
355	20230727	130400	78779200	4970	4970	4970	4970	0
356	20230727	130300	78779200	4970	4975	4975	4970	274
357	20230727	130200	77417370	4970	4970	4970	4970	0
358	20230727	130100	77417370	4970	4970	4970	4970	0
359	20230727	130000	77417370	4970	4970	4970	4970	0
360	20230727	125900	77417370	4970	4970	4970	4970	0
361	20230727	125800	77417370	4970	4970	4970	4970	0
362	20230727	125700	77417370	4970	4970	4970	4970	0
363	20230727	125600	77417370	4970	4970	4970	4970	0
364	20230727	125500	77417370	4970	4970	4970	4970	0
365	20230727	125400	77417370	4970	4970	4970	4970	0
366	20230727	125300	77417370	4970	4970	4970	4970	0
367	20230727	125200	77417370	4970	4970	4970	4970	0
368	20230727	125100	77417370	4970	4970	4970	4970	300
369	20230727	125000	75926370	4970	4970	4970	4970	0
370	20230727	124900	75926370	4970	4970	4970	4970	200
371	20230727	124800	74932370	4965	4965	4965	4965	0
372	20230727	124700	74932370	4965	4965	4965	4965	0
373	20230727	124600	74932370	4965	4965	4965	4965	0
374	20230727	124500	74932370	4965	4965	4965	4965	2
375	20230727	124400	74922440	4995	4995	4995	4995	0
376	20230727	124300	74922440	4995	4995	4995	4990	565
377	20230727	124200	72102865	5010	5010	5010	5010	0
378	20230727	124100	72102865	5010	5010	5010	5010	0
379	20230727	124000	72102865	5010	5010	5010	5010	0
380	20230727	123900	72102865	5010	5010	5010	5010	3
381	20230727	123800	72087835	5010	5000	5010	5000	1000
382	20230727	123700	67079335	5000	5000	5000	5000	0
383	20230727	123600	67079335	5000	5000	5000	5000	0
384	20230727	123500	67079335	5000	5000	5000	5000	20
385	20230727	123400	66979335	4995	4995	4995	4995	0
386	20230727	123300	66979335	4995	4995	4995	4995	485
387	20230727	123200	64556760	4990	4990	4990	4990	0
388	20230727	123100	64556760	4990	4990	4990	4990	0
389	20230727	123000	64556760	4990	4990	4990	4990	0
390	20230727	122900	64556760	4990	4990	4990	4990	20
391	20230727	122800	64456960	4990	4990	4990	4990	0
392	20230727	122700	64456960	4990	4990	4990	4990	0
393	20230727	122600	64456960	4990	4990	4990	4990	20
394	20230727	122500	64357160	4990	4990	4990	4990	0
395	20230727	122400	64357160	4990	4990	4990	4990	0
396	20230727	122300	64357160	4990	4990	4990	4990	0
397	20230727	122200	64357160	4990	4990	4990	4990	0
398	20230727	122100	64357160	4990	4990	4990	4990	0
399	20230727	122000	64357160	4990	4990	4990	4990	0
400	20230727	121900	64357160	4990	4970	4995	4970	11
401	20230727	121800	64302405	4970	4970	4970	4970	0
402	20230727	121700	64302405	4970	4970	4970	4970	0
403	20230727	121600	64302405	4970	4970	4970	4970	0
404	20230727	121500	64302405	4970	4970	4970	4970	0
405	20230727	121400	64302405	4970	4970	4970	4970	0
406	20230727	121300	64302405	4970	4970	4970	4970	0
407	20230727	121200	64302405	4970	4970	4970	4970	0
408	20230727	121100	64302405	4970	4975	4975	4970	163
409	20230727	121000	63491980	4995	4995	4995	4995	7
410	20230727	120900	63457015	4995	4995	4995	4995	0
411	20230727	120800	63457015	4995	4975	4995	4975	511
412	20230727	120700	60914570	4975	4975	4975	4975	0
413	20230727	120600	60914570	4975	4975	4975	4975	0
414	20230727	120500	60914570	4975	4975	4975	4975	2
415	20230727	120400	60904620	4975	4975	4975	4975	321
416	20230727	120300	59307645	4995	4995	4995	4995	0
417	20230727	120200	59307645	4995	4995	4995	4995	5
418	20230727	120100	59282670	4995	4995	4995	4995	0
419	20230727	120000	59282670	4995	4995	4995	4995	2
420	20230727	115900	59272680	4975	4975	4975	4975	28
421	20230727	115800	59133380	4990	4990	4990	4990	1062
422	20230727	115700	53834000	4995	4995	4995	4995	0
423	20230727	115600	53834000	4995	4995	4995	4995	0
424	20230727	115500	53834000	4995	4995	4995	4995	101
425	20230727	115400	53329505	4995	4995	4995	4995	0
426	20230727	115300	53329505	4995	4995	4995	4995	0
427	20230727	115200	53329505	4995	4995	4995	4995	16
428	20230727	115100	53249585	5000	5000	5000	5000	0
429	20230727	115000	53249585	5000	5000	5000	5000	0
430	20230727	114900	53249585	5000	5000	5000	5000	0
431	20230727	114800	53249585	5000	5000	5000	5000	0
432	20230727	114700	53249585	5000	5000	5000	5000	239
433	20230727	114600	52054585	5010	5010	5010	5010	0
434	20230727	114500	52054585	5010	5000	5010	5000	4
435	20230727	114400	52034555	4995	4995	4995	4995	0
436	20230727	114300	52034555	4995	4995	4995	4995	184
437	20230727	114200	51115475	4995	4995	4995	4995	0
438	20230727	114100	51115475	4995	4995	4995	4995	1
439	20230727	114000	51110480	5000	5000	5000	5000	0
440	20230727	113900	51110480	5000	5000	5000	5000	10
441	20230727	113800	51060480	5020	5020	5020	5020	1
442	20230727	113700	51055460	4995	4995	4995	4995	0
443	20230727	113600	51055460	4995	4995	4995	4995	0
444	20230727	113500	51055460	4995	4995	4995	4995	0
445	20230727	113400	51055460	4995	4995	4995	4995	0
446	20230727	113300	51055460	4995	4995	4995	4995	0
447	20230727	113200	51055460	4995	4995	4995	4995	0
448	20230727	113100	51055460	4995	4995	4995	4995	300
449	20230727	113000	49556960	4995	4995	4995	4995	0
450	20230727	112900	49556960	4995	4995	4995	4995	0
451	20230727	112800	49556960	4995	4995	4995	4995	0
452	20230727	112700	49556960	4995	4995	4995	4995	0
453	20230727	112600	49556960	4995	4995	4995	4995	500
454	20230727	112500	47059460	5020	5020	5020	5020	0
455	20230727	112400	47059460	5020	5020	5020	5020	0
456	20230727	112300	47059460	5020	5020	5020	5020	0
457	20230727	112200	47059460	5020	5020	5020	5020	10
458	20230727	112100	47009260	5020	5020	5020	5020	0
459	20230727	112000	47009260	5020	5020	5020	5020	50
460	20230727	111900	46758260	5020	5020	5020	5020	0
461	20230727	111800	46758260	5020	5020	5020	5020	0
462	20230727	111700	46758260	5020	5020	5020	5020	0
463	20230727	111600	46758260	5020	5020	5020	5020	0
464	20230727	111500	46758260	5020	5020	5020	5020	0
465	20230727	111400	46758260	5020	5020	5020	5020	0
466	20230727	111300	46758260	5020	5020	5020	5020	0
467	20230727	111200	46758260	5020	5020	5020	5020	0
468	20230727	111100	46758260	5020	5020	5020	5020	0
469	20230727	111000	46758260	5020	5020	5020	5020	1
470	20230727	110900	46753240	4950	4990	4990	4950	850
471	20230727	110800	42531055	5020	5020	5020	5020	12
472	20230727	110700	42470815	5010	5010	5010	5010	212
473	20230727	110600	41408695	5020	5020	5020	5020	0
474	20230727	110500	41408695	5020	5020	5020	5020	3
475	20230727	110400	41393635	5010	5010	5010	5010	0
476	20230727	110300	41393635	5010	5010	5010	5010	1
477	20230727	110200	41388625	5020	5020	5020	5020	0
478	20230727	110100	41388625	5020	5020	5020	5020	3
479	20230727	110000	41373565	5030	5030	5030	5030	3
480	20230727	105900	41358475	5030	5030	5030	5030	0
481	20230727	105800	41358475	5030	5030	5030	5030	0
482	20230727	105700	41358475	5030	5030	5030	5030	0
483	20230727	105600	41358475	5030	5030	5030	5030	20
484	20230727	105500	41257875	5030	5030	5030	5030	0
485	20230727	105400	41257875	5030	5030	5030	5030	50
486	20230727	105300	41006375	5030	5030	5030	5030	100
487	20230727	105200	40503375	5010	5010	5010	5010	0
488	20230727	105100	40503375	5010	5010	5010	5010	0
489	20230727	105000	40503375	5010	5010	5010	5010	2
490	20230727	104900	40493355	5030	5030	5030	5030	0
491	20230727	104800	40493355	5030	5030	5030	5030	0
492	20230727	104700	40493355	5030	5030	5030	5030	0
493	20230727	104600	40493355	5030	5020	5030	5020	101
494	20230727	104500	39985845	5010	5010	5010	5010	375
495	20230727	104400	38107095	5010	5010	5010	5010	0
496	20230727	104300	38107095	5010	5010	5010	5010	10
497	20230727	104200	38056995	5000	5000	5000	5000	0
498	20230727	104100	38056995	5000	5000	5000	5000	0
499	20230727	104000	38056995	5000	5000	5000	5000	0
500	20230727	103900	38056995	5000	4995	5000	4995	392
501	20230727	103800	36097000	4985	4985	4985	4985	0
502	20230727	103700	36097000	4985	4985	4985	4985	0
503	20230727	103600	36097000	4985	4985	4985	4985	73
504	20230727	103500	35733095	4985	4985	4985	4985	13
505	20230727	103400	35668290	4990	4990	4990	4990	0
506	20230727	103300	35668290	4990	4990	4990	4990	0
507	20230727	103200	35668290	4990	4990	4990	4990	0
508	20230727	103100	35668290	4990	4990	4990	4990	11
509	20230727	103000	35613400	4990	4990	4990	4990	3
510	20230727	102900	35598430	4990	4990	4990	4990	0
511	20230727	102800	35598430	4990	4990	4990	4990	0
512	20230727	102700	35598430	4990	4995	4995	4990	11
513	20230727	102600	35543490	4995	4995	4995	4995	0
514	20230727	102500	35543490	4995	4995	4995	4995	1
515	20230727	102400	35538495	4995	4995	4995	4995	0
516	20230727	102300	35538495	4995	4995	4995	4995	100
517	20230727	102200	35038995	4995	4995	4995	4995	0
518	20230727	102100	35038995	4995	4995	4995	4995	0
519	20230727	102000	35038995	4995	4995	4995	4995	1
520	20230727	101900	35034000	5000	5000	5000	5000	0
521	20230727	101800	35034000	5000	5000	5000	5000	1
522	20230727	101700	35029000	4995	4995	5000	4995	3
523	20230727	101600	35014010	4955	4990	4990	4955	652
524	20230727	101500	31768285	5010	5010	5010	5010	0
525	20230727	101400	31768285	5010	5010	5010	5010	0
526	20230727	101300	31768285	5010	5010	5010	5010	50
527	20230727	101200	31517785	5010	5010	5010	5010	0
528	20230727	101100	31517785	5010	5010	5010	5010	0
529	20230727	101000	31517785	5010	5010	5010	5010	100
530	20230727	100900	31016785	5010	5010	5010	5010	0
531	20230727	100800	31016785	5010	5000	5010	5000	118
532	20230727	100700	30425775	5000	4985	5000	4985	86
533	20230727	100600	29995910	4980	4980	4980	4980	1
534	20230727	100500	29990930	4985	4990	4990	4985	32
535	20230727	100400	29831355	4995	4985	4995	4985	113
536	20230727	100300	29267545	4980	4980	4980	4980	18
537	20230727	100200	29177905	4980	4980	4980	4980	20
538	20230727	100100	29078305	4980	4975	4980	4975	61
539	20230727	100000	28774750	4970	4970	4970	4970	0
540	20230727	095900	28774750	4970	4970	4970	4970	19
541	20230727	095800	28680320	4970	4970	4970	4970	0
542	20230727	095700	28680320	4970	4970	4970	4970	1
543	20230727	095600	28675350	4970	4970	4970	4970	0
544	20230727	095500	28675350	4970	4970	4970	4970	0
545	20230727	095400	28675350	4970	4970	4970	4970	50
546	20230727	095300	28426850	4965	4960	4965	4960	50
547	20230727	095200	28178750	4960	4960	4960	4960	0
548	20230727	095100	28178750	4960	4960	4960	4960	0
549	20230727	095000	28178750	4960	4960	4960	4960	10
550	20230727	094900	28129150	4960	4960	4960	4960	0
551	20230727	094800	28129150	4960	4960	4960	4960	30
552	20230727	094700	27980350	4960	4960	4960	4960	0
553	20230727	094600	27980350	4960	4960	4960	4960	0
554	20230727	094500	27980350	4960	4950	4960	4950	785
555	20230727	094400	24090525	4945	4945	4945	4945	20
556	20230727	094300	23991625	4940	4935	4940	4935	1213
557	20230727	094200	18000120	4930	4930	4930	4930	0
558	20230727	094100	18000120	4930	4930	4930	4930	0
559	20230727	094000	18000120	4930	4930	4930	4930	0
560	20230727	093900	18000120	4930	4930	4930	4930	0
561	20230727	093800	18000120	4930	4930	4930	4930	0
562	20230727	093700	18000120	4930	4930	4930	4930	0
563	20230727	093600	18000120	4930	4930	4930	4930	1
564	20230727	093500	17995190	4930	4930	4930	4930	0
565	20230727	093400	17995190	4930	4930	4930	4930	230
566	20230727	093300	16861290	4930	4930	4930	4930	1
567	20230727	093200	16856360	4910	4910	4910	4910	55
568	20230727	093100	16586310	4915	4915	4915	4915	189
569	20230727	093000	15657375	4915	4915	4915	4915	1
570	20230727	092900	15652460	4915	4915	4915	4915	0
571	20230727	092800	15652460	4915	4920	4920	4915	260
572	20230727	092700	14373915	4915	4915	4915	4915	0
573	20230727	092600	14373915	4915	4915	4915	4915	0
574	20230727	092500	14373915	4915	4915	4915	4915	0
575	20230727	092400	14373915	4915	4915	4915	4915	0
576	20230727	092300	14373915	4915	4920	4920	4915	223
577	20230727	092200	13277820	4935	4935	4935	4935	20
578	20230727	092100	13179120	4915	4915	4915	4915	0
579	20230727	092000	13179120	4915	4915	4915	4915	0
580	20230727	091900	13179120	4915	4935	4935	4915	85
581	20230727	091800	12760820	4935	4935	4935	4935	15
582	20230727	091700	12686795	4925	4925	4925	4925	0
583	20230727	091600	12686795	4925	4925	4925	4925	0
584	20230727	091500	12686795	4925	4925	4925	4925	0
585	20230727	091400	12686795	4925	4925	4925	4925	1
586	20230727	091300	12681870	4930	4920	4930	4920	1020
587	20230727	091200	7653475	4920	4920	4920	4920	1
588	20230727	091100	7648555	4920	4905	4920	4905	6
589	20230727	091000	7619110	4910	4910	4910	4910	8
590	20230727	090900	7579830	4915	4915	4915	4915	0
591	20230727	090800	7579830	4915	4900	4915	4890	105
592	20230727	090700	7065905	4905	4920	4930	4905	42
593	20230727	090600	6859755	4920	4930	4930	4920	252
594	20230727	090500	5619605	4930	4935	4935	4930	209
595	20230727	090400	4589195	4935	4935	4935	4935	215
596	20230727	090300	3528170	4955	4955	4955	4955	304
597	20230727	090200	2021850	4950	4935	4950	4935	220
598	20230727	090100	935100	4930	4930	4930	4920	36
599	20230727	090000	757800	4930	4920	4930	4920	154