KissMeData/024880/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	190100	405191505	4995	4995	4995	4995	2189
3	20230728	190000	405191505	4995	4995	4995	4995	0
4	20230728	185900	405191505	4995	4995	4995	4995	0
5	20230728	185800	405191505	4995	4995	4995	4995	0
6	20230728	185700	405191505	4995	4995	4995	4995	0
7	20230728	185600	405191505	4995	4995	4995	4995	0
8	20230728	185500	405191505	4995	4995	4995	4995	0
9	20230728	185400	405191505	4995	4995	4995	4995	0
10	20230728	185300	405191505	4995	4995	4995	4995	0
11	20230728	185200	405191505	4995	4995	4995	4995	0
12	20230728	185100	405191505	4995	4995	4995	4995	0
13	20230728	185000	405191505	4995	4995	4995	4995	0
14	20230728	184900	405191505	4995	4995	4995	4995	0
15	20230728	184800	405191505	4995	4995	4995	4995	0
16	20230728	184700	405191505	4995	4995	4995	4995	0
17	20230728	184600	405191505	4995	4995	4995	4995	0
18	20230728	184500	405191505	4995	4995	4995	4995	0
19	20230728	184400	405191505	4995	4995	4995	4995	0
20	20230728	184300	405191505	4995	4995	4995	4995	0
21	20230728	184200	405191505	4995	4995	4995	4995	0
22	20230728	184100	405191505	4995	4995	4995	4995	0
23	20230728	184000	405191505	4995	4995	4995	4995	0
24	20230728	183900	405191505	4995	4995	4995	4995	0
25	20230728	183800	405191505	4995	4995	4995	4995	0
26	20230728	183700	405191505	4995	4995	4995	4995	0
27	20230728	183600	405191505	4995	4995	4995	4995	0
28	20230728	183500	405191505	4995	4995	4995	4995	0
29	20230728	183400	405191505	4995	4995	4995	4995	0
30	20230728	183300	405191505	4995	4995	4995	4995	0
31	20230728	183200	405191505	4995	4995	4995	4995	0
32	20230728	183100	405191505	4995	4995	4995	4995	2189
33	20230728	183000	405191505	4995	4995	4995	4995	0
34	20230728	182900	405191505	4995	4995	4995	4995	0
35	20230728	182800	405191505	4995	4995	4995	4995	0
36	20230728	182700	405191505	4995	4995	4995	4995	0
37	20230728	182600	405191505	4995	4995	4995	4995	0
38	20230728	182500	405191505	4995	4995	4995	4995	0
39	20230728	182400	405191505	4995	4995	4995	4995	0
40	20230728	182300	405191505	4995	4995	4995	4995	0
41	20230728	182200	405191505	4995	4995	4995	4995	0
42	20230728	182100	405191505	4995	4995	4995	4995	0
43	20230728	182000	405191505	4995	4995	4995	4995	0
44	20230728	181900	405191505	4995	4995	4995	4995	0
45	20230728	181800	405191505	4995	4995	4995	4995	0
46	20230728	181700	405191505	4995	4995	4995	4995	0
47	20230728	181600	405191505	4995	4995	4995	4995	0
48	20230728	181500	405191505	4995	4995	4995	4995	0
49	20230728	181400	405191505	4995	4995	4995	4995	0
50	20230728	181300	405191505	4995	4995	4995	4995	0
51	20230728	181200	405191505	4995	4995	4995	4995	0
52	20230728	181100	405191505	4995	4995	4995	4995	0
53	20230728	181000	405191505	4995	4995	4995	4995	0
54	20230728	180900	405191505	4995	4995	4995	4995	0
55	20230728	180800	405191505	4995	4995	4995	4995	0
56	20230728	180700	405191505	4995	4995	4995	4995	0
57	20230728	180600	405191505	4995	4995	4995	4995	0
58	20230728	180500	405191505	4995	4995	4995	4995	0
59	20230728	180400	405191505	4995	4995	4995	4995	0
60	20230728	180300	405191505	4995	4995	4995	4995	0
61	20230728	180200	405191505	4995	4995	4995	4995	0
62	20230728	180100	405191505	4995	4995	4995	4995	2189
63	20230728	180000	405191505	4995	4995	4995	4995	0
64	20230728	175900	405191505	4995	4995	4995	4995	0
65	20230728	175800	405191505	4995	4995	4995	4995	0
66	20230728	175700	405191505	4995	4995	4995	4995	0
67	20230728	175600	405191505	4995	4995	4995	4995	0
68	20230728	175500	405191505	4995	4995	4995	4995	0
69	20230728	175400	405191505	4995	4995	4995	4995	0
70	20230728	175300	405191505	4995	4995	4995	4995	0
71	20230728	175200	405191505	4995	4995	4995	4995	0
72	20230728	175100	405191505	4995	4995	4995	4995	0
73	20230728	175000	405191505	4995	4995	4995	4995	0
74	20230728	174900	405191505	4995	4995	4995	4995	0
75	20230728	174800	405191505	4995	4995	4995	4995	0
76	20230728	174700	405191505	4995	4995	4995	4995	0
77	20230728	174600	405191505	4995	4995	4995	4995	0
78	20230728	174500	405191505	4995	4995	4995	4995	0
79	20230728	174400	405191505	4995	4995	4995	4995	0
80	20230728	174300	405191505	4995	4995	4995	4995	0
81	20230728	174200	405191505	4995	4995	4995	4995	0
82	20230728	174100	405191505	4995	4995	4995	4995	0
83	20230728	174000	405191505	4995	4995	4995	4995	0
84	20230728	173900	405191505	4995	4995	4995	4995	0
85	20230728	173800	405191505	4995	4995	4995	4995	0
86	20230728	173700	405191505	4995	4995	4995	4995	0
87	20230728	173600	405191505	4995	4995	4995	4995	0
88	20230728	173500	405191505	4995	4995	4995	4995	0
89	20230728	173400	405191505	4995	4995	4995	4995	0
90	20230728	173300	405191505	4995	4995	4995	4995	0
91	20230728	173200	405191505	4995	4995	4995	4995	0
92	20230728	173100	405191505	4995	4995	4995	4995	2189
93	20230728	173000	405191505	4995	4995	4995	4995	0
94	20230728	172900	405191505	4995	4995	4995	4995	0
95	20230728	172800	405191505	4995	4995	4995	4995	0
96	20230728	172700	405191505	4995	4995	4995	4995	0
97	20230728	172600	405191505	4995	4995	4995	4995	0
98	20230728	172500	405191505	4995	4995	4995	4995	0
99	20230728	172400	405191505	4995	4995	4995	4995	0
100	20230728	172300	405191505	4995	4995	4995	4995	0
101	20230728	172200	405191505	4995	4995	4995	4995	0
102	20230728	172100	405191505	4995	4995	4995	4995	0
103	20230728	172000	405191505	4995	4995	4995	4995	0
104	20230728	171900	405191505	4995	4995	4995	4995	0
105	20230728	171800	405191505	4995	4995	4995	4995	0
106	20230728	171700	405191505	4995	4995	4995	4995	0
107	20230728	171600	405191505	4995	4995	4995	4995	0
108	20230728	171500	405191505	4995	4995	4995	4995	0
109	20230728	171400	405191505	4995	4995	4995	4995	0
110	20230728	171300	405191505	4995	4995	4995	4995	0
111	20230728	171200	405191505	4995	4995	4995	4995	0
112	20230728	171100	405191505	4995	4995	4995	4995	0
113	20230728	171000	405191505	4995	4995	4995	4995	0
114	20230728	170900	405191505	4995	4995	4995	4995	0
115	20230728	170800	405191505	4995	4995	4995	4995	0
116	20230728	170700	405191505	4995	4995	4995	4995	0
117	20230728	170600	405191505	4995	4995	4995	4995	0
118	20230728	170500	405191505	4995	4995	4995	4995	0
119	20230728	170400	405191505	4995	4995	4995	4995	0
120	20230728	170300	405191505	4995	4995	4995	4995	0
121	20230728	170200	405191505	4995	4995	4995	4995	0
122	20230728	170100	405191505	4995	4995	4995	4995	2189
123	20230728	170000	405191505	4995	4995	4995	4995	0
124	20230728	165900	405191505	4995	4995	4995	4995	0
125	20230728	165800	405191505	4995	4995	4995	4995	0
126	20230728	165700	405191505	4995	4995	4995	4995	0
127	20230728	165600	405191505	4995	4995	4995	4995	0
128	20230728	165500	405191505	4995	4995	4995	4995	0
129	20230728	165400	405191505	4995	4995	4995	4995	0
130	20230728	165300	405191505	4995	4995	4995	4995	0
131	20230728	165200	405191505	4995	4995	4995	4995	0
132	20230728	165100	405191505	4995	4995	4995	4995	0
133	20230728	165000	405191505	4995	4995	4995	4995	0
134	20230728	164900	405191505	4995	4995	4995	4995	0
135	20230728	164800	405191505	4995	4995	4995	4995	0
136	20230728	164700	405191505	4995	4995	4995	4995	0
137	20230728	164600	405191505	4995	4995	4995	4995	0
138	20230728	164500	405191505	4995	4995	4995	4995	0
139	20230728	164400	405191505	4995	4995	4995	4995	0
140	20230728	164300	405191505	4995	4995	4995	4995	0
141	20230728	164200	405191505	4995	4995	4995	4995	0
142	20230728	164100	405191505	4995	4995	4995	4995	0
143	20230728	164000	405191505	4995	4995	4995	4995	0
144	20230728	163900	405191505	4995	4995	4995	4995	0
145	20230728	163800	405191505	4995	4995	4995	4995	0
146	20230728	163700	405191505	4995	4995	4995	4995	0
147	20230728	163600	405191505	4995	4995	4995	4995	0
148	20230728	163500	405191505	4995	4995	4995	4995	0
149	20230728	163400	405191505	4995	4995	4995	4995	0
150	20230728	163300	405191505	4995	4995	4995	4995	0
151	20230728	163200	405191505	4995	4995	4995	4995	0
152	20230728	163100	405191505	4995	4995	4995	4995	2189
153	20230728	163000	405191505	4995	4995	4995	4995	0
154	20230728	162900	405191505	4995	4995	4995	4995	0
155	20230728	162800	405191505	4995	4995	4995	4995	0
156	20230728	162700	405191505	4995	4995	4995	4995	0
157	20230728	162600	405191505	4995	4995	4995	4995	0
158	20230728	162500	405191505	4995	4995	4995	4995	0
159	20230728	162400	405191505	4995	4995	4995	4995	0
160	20230728	162300	405191505	4995	4995	4995	4995	0
161	20230728	162200	405191505	4995	4995	4995	4995	0
162	20230728	162100	405191505	4995	4995	4995	4995	0
163	20230728	162000	405191505	4995	4995	4995	4995	0
164	20230728	161900	405191505	4995	4995	4995	4995	0
165	20230728	161800	405191505	4995	4995	4995	4995	0
166	20230728	161700	405191505	4995	4995	4995	4995	0
167	20230728	161600	405191505	4995	4995	4995	4995	0
168	20230728	161500	405191505	4995	4995	4995	4995	0
169	20230728	161400	405191505	4995	4995	4995	4995	0
170	20230728	161300	405191505	4995	4995	4995	4995	0
171	20230728	161200	405191505	4995	4995	4995	4995	0
172	20230728	161100	405191505	4995	4995	4995	4995	0
173	20230728	161000	405191505	4995	4995	4995	4995	0
174	20230728	160900	405191505	4995	4995	4995	4995	0
175	20230728	160800	405191505	4995	4995	4995	4995	0
176	20230728	160700	405191505	4995	4995	4995	4995	0
177	20230728	160600	405191505	4995	4995	4995	4995	0
178	20230728	160500	405191505	4995	4995	4995	4995	0
179	20230728	160400	405191505	4995	4995	4995	4995	0
180	20230728	160300	405191505	4995	4995	4995	4995	0
181	20230728	160200	405191505	4995	4995	4995	4995	0
182	20230728	160100	405191505	4995	4995	4995	4995	2189
183	20230728	160000	405191505	4995	4995	4995	4995	0
184	20230728	155900	405191505	4995	4995	4995	4995	0
185	20230728	155800	405191505	4995	4995	4995	4995	0
186	20230728	155700	405191505	4995	4995	4995	4995	0
187	20230728	155600	405191505	4995	4995	4995	4995	0
188	20230728	155500	405191505	4995	4995	4995	4995	0
189	20230728	155400	405191505	4995	4995	4995	4995	0
190	20230728	155300	405191505	4995	4995	4995	4995	0
191	20230728	155200	405191505	4995	4995	4995	4995	0
192	20230728	155100	405191505	4995	4995	4995	4995	0
193	20230728	155000	405191505	4995	4995	4995	4995	0
194	20230728	154900	405191505	4995	4995	4995	4995	0
195	20230728	154800	405191505	4995	4995	4995	4995	0
196	20230728	154700	405191505	4995	4995	4995	4995	0
197	20230728	154600	405191505	4995	4995	4995	4995	0
198	20230728	154500	405191505	4995	4995	4995	4995	0
199	20230728	154400	405191505	4995	4995	4995	4995	0
200	20230728	154300	405191505	4995	4995	4995	4995	0
201	20230728	154200	405191505	4995	4995	4995	4995	0
202	20230728	154100	405191505	4995	4995	4995	4995	0
203	20230728	154000	405191505	4995	4995	4995	4995	0
204	20230728	153900	405191505	4995	4995	4995	4995	0
205	20230728	153800	405191505	4995	4995	4995	4995	0
206	20230728	153700	405191505	4995	4995	4995	4995	0
207	20230728	153600	405191505	4995	4995	4995	4995	0
208	20230728	153500	405191505	4995	4995	4995	4995	0
209	20230728	153400	405191505	4995	4995	4995	4995	0
210	20230728	153300	405191505	4995	4995	4995	4995	0
211	20230728	153200	405191505	4995	4995	4995	4995	0
212	20230728	153100	405191505	4995	4995	4995	4995	2189
213	20230728	153000	405191505	4995	4995	4995	4995	2189
214	20230728	152900	394257450	4990	4990	4990	4990	0
215	20230728	152800	394257450	4990	4990	4990	4990	0
216	20230728	152700	394257450	4990	4990	4990	4990	0
217	20230728	152600	394257450	4990	4990	4990	4990	0
218	20230728	152500	394257450	4990	4990	4990	4990	0
219	20230728	152400	394257450	4990	4990	4990	4990	0
220	20230728	152300	394257450	4990	4990	4990	4990	0
221	20230728	152200	394257450	4990	4990	4990	4990	0
222	20230728	152100	394257450	4990	4990	4990	4990	0
223	20230728	152000	394257450	4990	4990	4990	4990	0
224	20230728	151900	394257450	4990	4990	4990	4980	1700
225	20230728	151800	385789450	4990	4990	4990	4990	0
226	20230728	151700	385789450	4990	4985	4990	4980	243
227	20230728	151600	384578155	4990	4990	4990	4990	0
228	20230728	151500	384578155	4990	4990	4990	4990	143
229	20230728	151400	383864585	4990	4990	4990	4990	467
230	20230728	151300	381534255	4990	4985	4990	4985	6
231	20230728	151200	381504325	4985	4985	4985	4985	0
232	20230728	151100	381504325	4985	4985	4985	4985	0
233	20230728	151000	381504325	4985	4985	4985	4985	50
234	20230728	150900	381255075	4985	4985	4985	4985	437
235	20230728	150800	379076630	4990	4985	4990	4985	663
236	20230728	150700	375768575	4985	4985	4985	4985	50
237	20230728	150600	375519325	4985	4985	4985	4985	72
238	20230728	150500	375160405	4985	4985	4985	4985	200
239	20230728	150400	374163405	4990	4990	4990	4990	400
240	20230728	150300	372167405	4990	4990	4990	4990	1
241	20230728	150200	372162415	4980	4980	4980	4980	0
242	20230728	150100	372162415	4980	4990	4990	4980	7
243	20230728	150000	372127505	4995	4995	4995	4990	203
244	20230728	145900	371114020	4995	4990	4995	4990	581
245	20230728	145800	368214760	4980	4990	4990	4980	353
246	20230728	145700	366456670	4990	4980	4990	4980	145
247	20230728	145600	365733810	4985	4985	4985	4985	0
248	20230728	145500	365733810	4985	4985	4985	4985	0
249	20230728	145400	365733810	4985	4985	4985	4985	15
250	20230728	145300	365659035	4990	4990	4990	4990	0
251	20230728	145200	365659035	4990	4990	4990	4990	0
252	20230728	145100	365659035	4990	4990	4990	4990	13
253	20230728	145000	365594165	4985	4980	4985	4980	63
254	20230728	144900	365280205	4985	4985	4985	4985	1
255	20230728	144800	365275220	4985	4985	4985	4985	0
256	20230728	144700	365275220	4985	4985	4985	4985	102
257	20230728	144600	364766750	4980	4980	4980	4980	0
258	20230728	144500	364766750	4980	4980	4980	4980	120
259	20230728	144400	364169150	4985	4985	4985	4985	200
260	20230728	144300	363172150	4985	4985	4985	4985	50
261	20230728	144200	362922900	4980	4980	4980	4980	0
262	20230728	144100	362922900	4980	4980	4980	4980	574
263	20230728	144000	360064380	4985	4985	4985	4985	1
264	20230728	143900	360059395	4975	4975	4975	4975	252
265	20230728	143800	358805695	4975	4975	4975	4975	2
266	20230728	143700	358795745	4985	4985	4985	4985	0
267	20230728	143600	358795745	4985	4985	4985	4985	0
268	20230728	143500	358795745	4985	4985	4985	4985	0
269	20230728	143400	358795745	4985	4985	4985	4985	0
270	20230728	143300	358795745	4985	4985	4985	4985	1
271	20230728	143200	358790760	4975	4975	4975	4975	0
272	20230728	143100	358790760	4975	4975	4975	4975	0
273	20230728	143000	358790760	4975	4975	4975	4975	0
274	20230728	142900	358790760	4975	4985	4985	4975	1263
275	20230728	142800	352502385	4980	4980	4980	4980	0
276	20230728	142700	352502385	4980	4980	4980	4980	0
277	20230728	142600	352502385	4980	4980	4980	4980	0
278	20230728	142500	352502385	4980	4980	4980	4980	0
279	20230728	142400	352502385	4980	4980	4980	4980	0
280	20230728	142300	352502385	4980	4980	4980	4980	32
281	20230728	142200	352343025	4995	4995	4995	4995	0
282	20230728	142100	352343025	4995	4995	4995	4995	0
283	20230728	142000	352343025	4995	4995	4995	4995	100
284	20230728	141900	351843525	4980	4980	4980	4980	0
285	20230728	141800	351843525	4980	4985	4985	4980	704
286	20230728	141700	348334360	4990	4990	4990	4990	0
287	20230728	141600	348334360	4990	4990	4990	4990	100
288	20230728	141500	347835360	4995	4995	4995	4995	0
289	20230728	141400	347835360	4995	4995	4995	4995	4
290	20230728	141300	347815380	4990	4990	4990	4990	454
291	20230728	141200	345549920	4995	4995	4995	4995	110
292	20230728	141100	345000470	5000	5000	5000	5000	10
293	20230728	141000	344950470	5000	5000	5000	5000	0
294	20230728	140900	344950470	5000	5000	5000	5000	0
295	20230728	140800	344950470	5000	5000	5000	5000	0
296	20230728	140700	344950470	5000	5000	5000	5000	0
297	20230728	140600	344950470	5000	5000	5000	5000	0
298	20230728	140500	344950470	5000	5000	5000	5000	0
299	20230728	140400	344950470	5000	5000	5000	5000	0
300	20230728	140300	344950470	5000	5000	5000	5000	0
301	20230728	140200	344950470	5000	5000	5000	5000	0
302	20230728	140100	344950470	5000	5000	5000	5000	0
303	20230728	140000	344950470	5000	5000	5000	5000	0
304	20230728	135900	344950470	5000	5000	5000	5000	0
305	20230728	135800	344950470	5000	4995	5000	4995	500
306	20230728	135700	342452545	4995	4990	4995	4990	100
307	20230728	135600	341953390	4985	4985	4985	4985	0
308	20230728	135500	341953390	4985	4985	4985	4985	0
309	20230728	135400	341953390	4985	4985	4985	4985	0
310	20230728	135300	341953390	4985	4985	4985	4985	1
311	20230728	135200	341948405	4990	4990	4990	4990	0
312	20230728	135100	341948405	4990	4990	4990	4990	0
313	20230728	135000	341948405	4990	4990	4990	4990	16
314	20230728	134900	341868565	4990	4990	4990	4990	20
315	20230728	134800	341768765	4990	4990	4990	4990	293
316	20230728	134700	340306695	4990	4990	4990	4990	0
317	20230728	134600	340306695	4990	4990	4990	4990	0
318	20230728	134500	340306695	4990	4990	4990	4990	0
319	20230728	134400	340306695	4990	4990	4990	4990	557
320	20230728	134300	337527265	4990	4990	4990	4990	74
321	20230728	134200	337158005	4995	4995	4995	4995	0
322	20230728	134100	337158005	4995	4995	4995	4995	0
323	20230728	134000	337158005	4995	4995	4995	4995	0
324	20230728	133900	337158005	4995	4995	4995	4995	0
325	20230728	133800	337158005	4995	4995	4995	4995	0
326	20230728	133700	337158005	4995	4995	4995	4995	20
327	20230728	133600	337058105	4995	4995	4995	4995	0
328	20230728	133500	337058105	4995	4995	4995	4995	30
329	20230728	133400	336908255	5000	4995	5000	4995	21
330	20230728	133300	336803260	4995	4995	4995	4995	0
331	20230728	133200	336803260	4995	4995	4995	4995	9
332	20230728	133100	336758305	5000	5000	5000	5000	0
333	20230728	133000	336758305	5000	5000	5000	5000	0
334	20230728	132900	336758305	5000	5000	5000	5000	0
335	20230728	132800	336758305	5000	5000	5000	5000	0
336	20230728	132700	336758305	5000	5000	5000	5000	0
337	20230728	132600	336758305	5000	5000	5000	5000	0
338	20230728	132500	336758305	5000	4995	5000	4995	200
339	20230728	132400	335759245	4980	4980	4980	4980	300
340	20230728	132300	334265245	4980	4985	4985	4980	270
341	20230728	132200	332919795	4985	4985	4985	4985	0
342	20230728	132100	332919795	4985	4985	4985	4985	0
343	20230728	132000	332919795	4985	4985	4985	4985	774
344	20230728	131900	329061405	4985	4985	4985	4985	0
345	20230728	131800	329061405	4985	4985	4985	4985	0
346	20230728	131700	329061405	4985	4985	4985	4985	0
347	20230728	131600	329061405	4985	4985	4985	4985	3
348	20230728	131500	329046450	4995	4985	4995	4985	29
349	20230728	131400	328901645	4995	4995	4995	4995	0
350	20230728	131300	328901645	4995	4995	4995	4995	0
351	20230728	131200	328901645	4995	4995	4995	4995	10
352	20230728	131100	328851695	4995	4995	4995	4995	0
353	20230728	131000	328851695	4995	4995	4995	4995	0
354	20230728	130900	328851695	4995	4995	4995	4995	500
355	20230728	130800	326354195	5000	5000	5000	5000	1
356	20230728	130700	326349195	4995	4995	4995	4995	1
357	20230728	130600	326344200	5000	5000	5000	5000	1
358	20230728	130500	326339200	4985	4985	4985	4985	5
359	20230728	130400	326314275	5000	5000	5000	5000	2
360	20230728	130300	326304275	5000	5000	5000	5000	0
361	20230728	130200	326304275	5000	5000	5000	5000	0
362	20230728	130100	326304275	5000	5000	5000	5000	0
363	20230728	130000	326304275	5000	5000	5000	5000	0
364	20230728	125900	326304275	5000	5000	5000	5000	0
365	20230728	125800	326304275	5000	5000	5000	5000	30
366	20230728	125700	326154275	5000	5000	5000	5000	0
367	20230728	125600	326154275	5000	5000	5000	5000	0
368	20230728	125500	326154275	5000	5000	5000	5000	36
369	20230728	125400	325974275	5000	5000	5000	5000	0
370	20230728	125300	325974275	5000	5000	5000	5000	0
371	20230728	125200	325974275	5000	5000	5000	5000	0
372	20230728	125100	325974275	5000	5000	5000	5000	801
373	20230728	125000	321969275	4985	4985	4985	4985	0
374	20230728	124900	321969275	4985	4985	4985	4985	10
375	20230728	124800	321919425	4985	4985	4985	4985	0
376	20230728	124700	321919425	4985	4985	4985	4985	777
377	20230728	124600	318046080	4990	4990	4990	4990	708
378	20230728	124500	314513160	5000	5000	5000	5000	0
379	20230728	124400	314513160	5000	5000	5000	5000	15
380	20230728	124300	314438160	5000	5000	5000	5000	132
381	20230728	124200	313778160	5000	5000	5000	5000	2000
382	20230728	124100	303778160	5010	5010	5010	5010	26
383	20230728	124000	303647900	5010	5010	5010	5010	0
384	20230728	123900	303647900	5010	5010	5010	5010	0
385	20230728	123800	303647900	5010	5010	5010	5010	0
386	20230728	123700	303647900	5010	5010	5010	5010	0
387	20230728	123600	303647900	5010	5010	5010	5010	0
388	20230728	123500	303647900	5010	5010	5010	5010	300
389	20230728	123400	302144900	5010	5010	5010	5010	42
390	20230728	123300	301934480	5010	5010	5010	5010	0
391	20230728	123200	301934480	5010	5010	5010	5010	600
392	20230728	123100	298928480	5010	5030	5030	5010	2
393	20230728	123000	298918440	5030	5030	5030	5030	0
394	20230728	122900	298918440	5030	5030	5030	5030	10
395	20230728	122800	298868140	5030	5030	5030	5030	185
396	20230728	122700	297937590	5020	5020	5020	5020	22
397	20230728	122600	297827150	5020	5020	5020	5020	470
398	20230728	122500	295467750	5020	5020	5020	5020	0
399	20230728	122400	295467750	5020	5020	5020	5020	0
400	20230728	122300	295467750	5020	5020	5020	5020	300
401	20230728	122200	293961750	5020	5020	5020	5020	0
402	20230728	122100	293961750	5020	5020	5020	5020	1
403	20230728	122000	293956730	5010	5010	5010	5010	0
404	20230728	121900	293956730	5010	5010	5010	5010	0
405	20230728	121800	293956730	5010	5010	5010	5010	0
406	20230728	121700	293956730	5010	5010	5010	5010	0
407	20230728	121600	293956730	5010	5010	5010	5010	0
408	20230728	121500	293956730	5010	5010	5010	5010	0
409	20230728	121400	293956730	5010	5010	5010	5010	0
410	20230728	121300	293956730	5010	5010	5010	5010	0
411	20230728	121200	293956730	5010	5010	5010	5010	1
412	20230728	121100	293951720	5010	5010	5010	5010	0
413	20230728	121000	293951720	5010	5010	5010	5010	0
414	20230728	120900	293951720	5010	5010	5010	5010	0
415	20230728	120800	293951720	5010	5010	5010	5010	0
416	20230728	120700	293951720	5010	5010	5010	5010	0
417	20230728	120600	293951720	5010	5010	5010	5010	80
418	20230728	120500	293550920	5010	5010	5010	5010	0
419	20230728	120400	293550920	5010	5010	5010	5010	20
420	20230728	120300	293450720	5010	5010	5010	5010	0
421	20230728	120200	293450720	5010	5010	5010	5010	0
422	20230728	120100	293450720	5010	5010	5010	5010	0
423	20230728	120000	293450720	5010	5010	5010	5010	0
424	20230728	115900	293450720	5010	5010	5010	5010	0
425	20230728	115800	293450720	5010	5010	5010	5010	31
426	20230728	115700	293295410	5000	4995	5000	4995	741
427	20230728	115600	289590910	5000	5000	5000	5000	173
428	20230728	115500	288725910	5000	5000	5000	5000	0
429	20230728	115400	288725910	5000	5000	5000	5000	127
430	20230728	115300	288090910	5000	5000	5000	5000	10
431	20230728	115200	288040910	5000	5000	5000	5000	10
432	20230728	115100	287990910	5020	5020	5020	5020	0
433	20230728	115000	287990910	5020	5020	5020	5020	0
434	20230728	114900	287990910	5020	5020	5020	5020	0
435	20230728	114800	287990910	5020	5020	5020	5020	0
436	20230728	114700	287990910	5020	5020	5020	5020	0
437	20230728	114600	287990910	5020	5020	5020	5020	0
438	20230728	114500	287990910	5020	5020	5020	5020	0
439	20230728	114400	287990910	5020	5020	5020	5020	0
440	20230728	114300	287990910	5020	5020	5020	5020	0
441	20230728	114200	287990910	5020	5000	5020	5000	100
442	20230728	114100	287490110	5000	5000	5000	5000	0
443	20230728	114000	287490110	5000	5000	5000	5000	0
444	20230728	113900	287490110	5000	5000	5000	5000	10
445	20230728	113800	287440110	5000	5000	5000	5000	0
446	20230728	113700	287440110	5000	5000	5000	5000	0
447	20230728	113600	287440110	5000	5000	5000	5000	0
448	20230728	113500	287440110	5000	5000	5000	5000	0
449	20230728	113400	287440110	5000	5000	5000	5000	0
450	20230728	113300	287440110	5000	5000	5000	5000	1000
451	20230728	113200	282440110	5010	5010	5010	5010	0
452	20230728	113100	282440110	5010	5020	5020	5010	1168
453	20230728	113000	276586750	5020	5020	5020	5020	500
454	20230728	112900	274076750	5030	5030	5030	5030	0
455	20230728	112800	274076750	5030	5030	5030	5030	0
456	20230728	112700	274076750	5030	5030	5030	5030	97
457	20230728	112600	273588840	5030	5030	5030	5030	0
458	20230728	112500	273588840	5030	5030	5030	5030	100
459	20230728	112400	273085840	5030	5030	5030	5030	0
460	20230728	112300	273085840	5030	5030	5030	5030	37
461	20230728	112200	272899730	5030	5030	5030	5030	0
462	20230728	112100	272899730	5030	5030	5030	5030	0
463	20230728	112000	272899730	5030	5030	5030	5030	14
464	20230728	111900	272829310	5030	5030	5030	5030	0
465	20230728	111800	272829310	5030	5030	5030	5030	300
466	20230728	111700	271320310	5000	5000	5000	5000	10
467	20230728	111600	271270310	5000	5000	5000	5000	0
468	20230728	111500	271270310	5000	5030	5030	5000	512
469	20230728	111400	268695200	5040	5010	5040	5010	610
470	20230728	111300	265637720	5010	5010	5010	5010	1
471	20230728	111200	265632710	5020	5000	5020	5000	132
472	20230728	111100	264971950	5000	5000	5000	5000	0
473	20230728	111000	264971950	5000	5000	5000	5000	0
474	20230728	110900	264971950	5000	5000	5000	5000	0
475	20230728	110800	264971950	5000	5000	5000	5000	0
476	20230728	110700	264971950	5000	5000	5000	5000	0
477	20230728	110600	264971950	5000	5000	5000	5000	0
478	20230728	110500	264971950	5000	5000	5000	5000	293
479	20230728	110400	263506950	5000	5020	5020	5000	708
480	20230728	110300	259966930	5030	5030	5030	5030	0
481	20230728	110200	259966930	5030	5030	5030	5030	305
482	20230728	110100	258432780	5030	5030	5030	5030	0
483	20230728	110000	258432780	5030	5030	5030	5030	100
484	20230728	105900	257929780	5030	5030	5030	5030	0
485	20230728	105800	257929780	5030	5030	5030	5030	0
486	20230728	105700	257929780	5030	5030	5030	5030	1
487	20230728	105600	257924750	5030	5010	5030	5000	2201
488	20230728	105500	246919530	5000	5010	5010	5000	516
489	20230728	105400	244334660	5000	5010	5010	5000	207
490	20230728	105300	243297660	5050	5030	5050	5030	11
491	20230728	105200	243242310	5060	5060	5060	5060	0
492	20230728	105100	243242310	5060	5030	5060	5030	1176
493	20230728	105000	237319110	5030	5030	5030	5030	30
494	20230728	104900	237168210	5030	5030	5030	5030	0
495	20230728	104800	237168210	5030	5030	5030	5030	0
496	20230728	104700	237168210	5030	5020	5030	5020	200
497	20230728	104600	236163340	5000	5000	5000	5000	130
498	20230728	104500	235513340	5000	5000	5000	5000	10
499	20230728	104400	235463340	5000	5010	5010	5000	2041
500	20230728	104300	225256930	4980	5010	5010	4980	2
501	20230728	104200	225246940	5020	5020	5020	5020	0
502	20230728	104100	225246940	5020	5020	5020	5020	5
503	20230728	104000	225221840	5020	5020	5020	5020	0
504	20230728	103900	225221840	5020	5020	5020	5020	104
505	20230728	103800	224699760	4985	4985	4985	4985	90
506	20230728	103700	224251110	4985	4985	4985	4985	20
507	20230728	103600	224151410	4985	4995	4995	4985	504
508	20230728	103500	221638170	5020	5020	5020	5020	54
509	20230728	103400	221367090	5020	5010	5020	5010	61
510	20230728	103300	221060880	5020	5020	5020	5020	0
511	20230728	103200	221060880	5020	5020	5020	5020	10
512	20230728	103100	221010680	5030	5010	5030	5010	2002
513	20230728	103000	210961690	4995	4995	4995	4995	0
514	20230728	102900	210961690	4995	4985	5010	4985	2829
515	20230728	102800	196820985	4985	4985	4985	4985	0
516	20230728	102700	196820985	4985	4985	4985	4985	0
517	20230728	102600	196820985	4985	4985	4985	4985	0
518	20230728	102500	196820985	4985	4985	4985	4985	150
519	20230728	102400	196073235	4975	4975	4975	4975	0
520	20230728	102300	196073235	4975	4975	4975	4975	0
521	20230728	102200	196073235	4975	4980	4980	4975	71
522	20230728	102100	195719905	4975	4975	4975	4975	0
523	20230728	102000	195719905	4975	4975	4975	4975	0
524	20230728	101900	195719905	4975	4975	4975	4975	0
525	20230728	101800	195719905	4975	4975	4980	4975	847
526	20230728	101700	191506070	4975	4975	4975	4975	874
527	20230728	101600	187157920	4975	4975	4975	4975	0
528	20230728	101500	187157920	4975	4980	4980	4975	44
529	20230728	101400	186939005	4980	4970	4985	4970	1129
530	20230728	101300	181326490	4965	4965	4965	4965	0
531	20230728	101200	181326490	4965	4965	4965	4965	841
532	20230728	101100	177150925	4960	4950	4960	4950	820
533	20230728	101000	173091255	4950	4950	4950	4950	12
534	20230728	100900	173031855	4950	4950	4950	4950	100
535	20230728	100800	172536855	4935	4935	4935	4935	0
536	20230728	100700	172536855	4935	4935	4935	4935	0
537	20230728	100600	172536855	4935	4935	4935	4935	0
538	20230728	100500	172536855	4935	4935	4935	4935	1
539	20230728	100400	172531920	4950	4950	4950	4950	3
540	20230728	100300	172517070	4950	4930	4950	4930	90
541	20230728	100200	172072570	4935	4935	4935	4935	471
542	20230728	100100	169748185	4935	4935	4935	4935	18
543	20230728	100000	169659355	4930	4930	4930	4930	498
544	20230728	095900	167204215	4950	4950	4950	4950	0
545	20230728	095800	167204215	4950	4950	4950	4950	1
546	20230728	095700	167199265	4925	4915	4925	4915	18798
547	20230728	095600	74806395	4915	4930	4930	4915	1433
548	20230728	095500	67752325	4965	4965	4965	4965	12
549	20230728	095400	67692745	4930	4965	4965	4930	71
550	20230728	095300	67340965	4960	4960	4960	4960	1401
551	20230728	095200	60392005	4935	4935	4935	4935	1
552	20230728	095100	60387070	4935	4950	4950	4935	439
553	20230728	095000	58216735	4950	4950	4950	4950	100
554	20230728	094900	57721735	4950	4950	4950	4950	50
555	20230728	094800	57474235	4950	4950	4950	4950	50
556	20230728	094700	57226735	4965	4965	4965	4965	0
557	20230728	094600	57226735	4965	4945	4965	4945	104
558	20230728	094500	56710940	4945	4945	4945	4945	0
559	20230728	094400	56710940	4945	4945	4945	4945	205
560	20230728	094300	55697215	4960	4960	4960	4960	0
561	20230728	094200	55697215	4960	4945	4960	4945	303
562	20230728	094100	54197215	4945	4945	4945	4945	0
563	20230728	094000	54197215	4945	4945	4945	4945	2
564	20230728	093900	54187325	4945	4915	4945	4915	307
565	20230728	093800	52675490	4910	4910	4910	4910	0
566	20230728	093700	52675490	4910	4910	4910	4910	0
567	20230728	093600	52675490	4910	4910	4910	4910	0
568	20230728	093500	52675490	4910	4910	4910	4910	0
569	20230728	093400	52675490	4910	4910	4910	4910	0
570	20230728	093300	52675490	4910	4910	4910	4910	0
571	20230728	093200	52675490	4910	4935	4935	4910	32
572	20230728	093100	52518070	4935	4935	4935	4935	0
573	20230728	093000	52518070	4935	4905	4935	4905	12
574	20230728	092900	52459150	4900	4900	4900	4900	0
575	20230728	092800	52459150	4900	4910	4910	4900	6
576	20230728	092700	52429700	4920	4915	4920	4910	279
577	20230728	092600	51057565	4930	4930	4930	4930	5
578	20230728	092500	51032915	4945	4945	4945	4945	0
579	20230728	092400	51032915	4945	4945	4945	4945	0
580	20230728	092300	51032915	4945	4945	4945	4945	5
581	20230728	092200	51008190	4930	4930	4930	4930	0
582	20230728	092100	51008190	4930	4930	4930	4930	280
583	20230728	092000	49627790	4910	4930	4930	4910	1325
584	20230728	091900	43100290	4945	4945	4945	4945	25
585	20230728	091800	42976665	4945	4945	4945	4945	0
586	20230728	091700	42976665	4945	4945	4945	4945	11
587	20230728	091600	42922270	4950	4945	4955	4945	350
588	20230728	091500	41189370	4965	4960	4965	4960	4
589	20230728	091400	41169520	4965	4950	4965	4950	35
590	20230728	091300	40996150	4950	4935	4950	4935	626
591	20230728	091200	37901325	4920	4920	4920	4920	0
592	20230728	091100	37901325	4920	4920	4920	4920	10
593	20230728	091000	37852125	4920	4915	4920	4915	2961
594	20230728	090900	23286030	4875	4880	4880	4875	100
595	20230728	090800	22798505	4875	4875	4875	4875	0
596	20230728	090700	22798505	4875	4875	4875	4875	0
597	20230728	090600	22798505	4875	4875	4875	4875	0
598	20230728	090500	22798505	4875	4875	4875	4875	0
599	20230728	090400	22798505	4875	4880	4880	4875	98
600	20230728	090300	22320625	4920	4920	4920	4920	50
601	20230728	090200	22074625	4900	4900	4900	4900	0
602	20230728	090100	22074625	4900	4900	4900	4900	0
603	20230728	090000	22074625	4900	4875	4900	4875	4524