KissMeData/025950/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	190200	267290770	9850	9850	9850	9850	133
3	20230728	190100	267290770	9850	9850	9850	9850	0
4	20230728	190000	267290770	9850	9850	9850	9850	0
5	20230728	185900	267290770	9850	9850	9850	9850	0
6	20230728	185800	267290770	9850	9850	9850	9850	0
7	20230728	185700	267290770	9850	9850	9850	9850	0
8	20230728	185600	267290770	9850	9850	9850	9850	0
9	20230728	185500	267290770	9850	9850	9850	9850	0
10	20230728	185400	267290770	9850	9850	9850	9850	0
11	20230728	185300	267290770	9850	9850	9850	9850	0
12	20230728	185200	267290770	9850	9850	9850	9850	0
13	20230728	185100	267290770	9850	9850	9850	9850	0
14	20230728	185000	267290770	9850	9850	9850	9850	0
15	20230728	184900	267290770	9850	9850	9850	9850	0
16	20230728	184800	267290770	9850	9850	9850	9850	0
17	20230728	184700	267290770	9850	9850	9850	9850	0
18	20230728	184600	267290770	9850	9850	9850	9850	0
19	20230728	184500	267290770	9850	9850	9850	9850	0
20	20230728	184400	267290770	9850	9850	9850	9850	0
21	20230728	184300	267290770	9850	9850	9850	9850	0
22	20230728	184200	267290770	9850	9850	9850	9850	0
23	20230728	184100	267290770	9850	9850	9850	9850	0
24	20230728	184000	267290770	9850	9850	9850	9850	0
25	20230728	183900	267290770	9850	9850	9850	9850	0
26	20230728	183800	267290770	9850	9850	9850	9850	0
27	20230728	183700	267290770	9850	9850	9850	9850	0
28	20230728	183600	267290770	9850	9850	9850	9850	0
29	20230728	183500	267290770	9850	9850	9850	9850	0
30	20230728	183400	267290770	9850	9850	9850	9850	0
31	20230728	183300	267290770	9850	9850	9850	9850	0
32	20230728	183200	267290770	9850	9850	9850	9850	133
33	20230728	183100	267290770	9850	9850	9850	9850	0
34	20230728	183000	267290770	9850	9850	9850	9850	0
35	20230728	182900	267290770	9850	9850	9850	9850	0
36	20230728	182800	267290770	9850	9850	9850	9850	0
37	20230728	182700	267290770	9850	9850	9850	9850	0
38	20230728	182600	267290770	9850	9850	9850	9850	0
39	20230728	182500	267290770	9850	9850	9850	9850	0
40	20230728	182400	267290770	9850	9850	9850	9850	0
41	20230728	182300	267290770	9850	9850	9850	9850	0
42	20230728	182200	267290770	9850	9850	9850	9850	0
43	20230728	182100	267290770	9850	9850	9850	9850	0
44	20230728	182000	267290770	9850	9850	9850	9850	0
45	20230728	181900	267290770	9850	9850	9850	9850	0
46	20230728	181800	267290770	9850	9850	9850	9850	0
47	20230728	181700	267290770	9850	9850	9850	9850	0
48	20230728	181600	267290770	9850	9850	9850	9850	0
49	20230728	181500	267290770	9850	9850	9850	9850	0
50	20230728	181400	267290770	9850	9850	9850	9850	0
51	20230728	181300	267290770	9850	9850	9850	9850	0
52	20230728	181200	267290770	9850	9850	9850	9850	0
53	20230728	181100	267290770	9850	9850	9850	9850	0
54	20230728	181000	267290770	9850	9850	9850	9850	0
55	20230728	180900	267290770	9850	9850	9850	9850	0
56	20230728	180800	267290770	9850	9850	9850	9850	0
57	20230728	180700	267290770	9850	9850	9850	9850	0
58	20230728	180600	267290770	9850	9850	9850	9850	0
59	20230728	180500	267290770	9850	9850	9850	9850	0
60	20230728	180400	267290770	9850	9850	9850	9850	0
61	20230728	180300	267290770	9850	9850	9850	9850	0
62	20230728	180200	267290770	9850	9850	9850	9850	133
63	20230728	180100	267290770	9850	9850	9850	9850	0
64	20230728	180000	267290770	9850	9850	9850	9850	0
65	20230728	175900	267290770	9850	9850	9850	9850	0
66	20230728	175800	267290770	9850	9850	9850	9850	0
67	20230728	175700	267290770	9850	9850	9850	9850	0
68	20230728	175600	267290770	9850	9850	9850	9850	0
69	20230728	175500	267290770	9850	9850	9850	9850	0
70	20230728	175400	267290770	9850	9850	9850	9850	0
71	20230728	175300	267290770	9850	9850	9850	9850	0
72	20230728	175200	267290770	9850	9850	9850	9850	0
73	20230728	175100	267290770	9850	9850	9850	9850	0
74	20230728	175000	267290770	9850	9850	9850	9850	0
75	20230728	174900	267290770	9850	9850	9850	9850	0
76	20230728	174800	267290770	9850	9850	9850	9850	0
77	20230728	174700	267290770	9850	9850	9850	9850	0
78	20230728	174600	267290770	9850	9850	9850	9850	0
79	20230728	174500	267290770	9850	9850	9850	9850	0
80	20230728	174400	267290770	9850	9850	9850	9850	0
81	20230728	174300	267290770	9850	9850	9850	9850	0
82	20230728	174200	267290770	9850	9850	9850	9850	0
83	20230728	174100	267290770	9850	9850	9850	9850	0
84	20230728	174000	267290770	9850	9850	9850	9850	0
85	20230728	173900	267290770	9850	9850	9850	9850	0
86	20230728	173800	267290770	9850	9850	9850	9850	0
87	20230728	173700	267290770	9850	9850	9850	9850	0
88	20230728	173600	267290770	9850	9850	9850	9850	0
89	20230728	173500	267290770	9850	9850	9850	9850	0
90	20230728	173400	267290770	9850	9850	9850	9850	0
91	20230728	173300	267290770	9850	9850	9850	9850	0
92	20230728	173200	267290770	9850	9850	9850	9850	133
93	20230728	173100	267290770	9850	9850	9850	9850	0
94	20230728	173000	267290770	9850	9850	9850	9850	0
95	20230728	172900	267290770	9850	9850	9850	9850	0
96	20230728	172800	267290770	9850	9850	9850	9850	0
97	20230728	172700	267290770	9850	9850	9850	9850	0
98	20230728	172600	267290770	9850	9850	9850	9850	0
99	20230728	172500	267290770	9850	9850	9850	9850	0
100	20230728	172400	267290770	9850	9850	9850	9850	0
101	20230728	172300	267290770	9850	9850	9850	9850	0
102	20230728	172200	267290770	9850	9850	9850	9850	0
103	20230728	172100	267290770	9850	9850	9850	9850	0
104	20230728	172000	267290770	9850	9850	9850	9850	0
105	20230728	171900	267290770	9850	9850	9850	9850	0
106	20230728	171800	267290770	9850	9850	9850	9850	0
107	20230728	171700	267290770	9850	9850	9850	9850	0
108	20230728	171600	267290770	9850	9850	9850	9850	0
109	20230728	171500	267290770	9850	9850	9850	9850	0
110	20230728	171400	267290770	9850	9850	9850	9850	0
111	20230728	171300	267290770	9850	9850	9850	9850	0
112	20230728	171200	267290770	9850	9850	9850	9850	0
113	20230728	171100	267290770	9850	9850	9850	9850	0
114	20230728	171000	267290770	9850	9850	9850	9850	0
115	20230728	170900	267290770	9850	9850	9850	9850	0
116	20230728	170800	267290770	9850	9850	9850	9850	0
117	20230728	170700	267290770	9850	9850	9850	9850	0
118	20230728	170600	267290770	9850	9850	9850	9850	0
119	20230728	170500	267290770	9850	9850	9850	9850	0
120	20230728	170400	267290770	9850	9850	9850	9850	0
121	20230728	170300	267290770	9850	9850	9850	9850	0
122	20230728	170200	267290770	9850	9850	9850	9850	133
123	20230728	170100	267290770	9850	9850	9850	9850	0
124	20230728	170000	267290770	9850	9850	9850	9850	0
125	20230728	165900	267290770	9850	9850	9850	9850	0
126	20230728	165800	267290770	9850	9850	9850	9850	0
127	20230728	165700	267290770	9850	9850	9850	9850	0
128	20230728	165600	267290770	9850	9850	9850	9850	0
129	20230728	165500	267290770	9850	9850	9850	9850	0
130	20230728	165400	267290770	9850	9850	9850	9850	0
131	20230728	165300	267290770	9850	9850	9850	9850	0
132	20230728	165200	267290770	9850	9850	9850	9850	0
133	20230728	165100	267290770	9850	9850	9850	9850	0
134	20230728	165000	267290770	9850	9850	9850	9850	0
135	20230728	164900	267290770	9850	9850	9850	9850	0
136	20230728	164800	267290770	9850	9850	9850	9850	0
137	20230728	164700	267290770	9850	9850	9850	9850	0
138	20230728	164600	267290770	9850	9850	9850	9850	0
139	20230728	164500	267290770	9850	9850	9850	9850	0
140	20230728	164400	267290770	9850	9850	9850	9850	0
141	20230728	164300	267290770	9850	9850	9850	9850	0
142	20230728	164200	267290770	9850	9850	9850	9850	0
143	20230728	164100	267290770	9850	9850	9850	9850	0
144	20230728	164000	267290770	9850	9850	9850	9850	0
145	20230728	163900	267290770	9850	9850	9850	9850	0
146	20230728	163800	267290770	9850	9850	9850	9850	0
147	20230728	163700	267290770	9850	9850	9850	9850	0
148	20230728	163600	267290770	9850	9850	9850	9850	0
149	20230728	163500	267290770	9850	9850	9850	9850	0
150	20230728	163400	267290770	9850	9850	9850	9850	0
151	20230728	163300	267290770	9850	9850	9850	9850	0
152	20230728	163200	267290770	9850	9850	9850	9850	133
153	20230728	163100	267290770	9850	9850	9850	9850	0
154	20230728	163000	267290770	9850	9850	9850	9850	0
155	20230728	162900	267290770	9850	9850	9850	9850	0
156	20230728	162800	267290770	9850	9850	9850	9850	0
157	20230728	162700	267290770	9850	9850	9850	9850	0
158	20230728	162600	267290770	9850	9850	9850	9850	0
159	20230728	162500	267290770	9850	9850	9850	9850	0
160	20230728	162400	267290770	9850	9850	9850	9850	0
161	20230728	162300	267290770	9850	9850	9850	9850	0
162	20230728	162200	267290770	9850	9850	9850	9850	0
163	20230728	162100	267290770	9850	9850	9850	9850	0
164	20230728	162000	267290770	9850	9850	9850	9850	0
165	20230728	161900	267290770	9850	9850	9850	9850	0
166	20230728	161800	267290770	9850	9850	9850	9850	0
167	20230728	161700	267290770	9850	9850	9850	9850	0
168	20230728	161600	267290770	9850	9850	9850	9850	0
169	20230728	161500	267290770	9850	9850	9850	9850	0
170	20230728	161400	267290770	9850	9850	9850	9850	0
171	20230728	161300	267290770	9850	9850	9850	9850	0
172	20230728	161200	267290770	9850	9850	9850	9850	0
173	20230728	161100	267290770	9850	9850	9850	9850	0
174	20230728	161000	267290770	9850	9850	9850	9850	0
175	20230728	160900	267290770	9850	9850	9850	9850	0
176	20230728	160800	267290770	9850	9850	9850	9850	0
177	20230728	160700	267290770	9850	9850	9850	9850	0
178	20230728	160600	267290770	9850	9850	9850	9850	0
179	20230728	160500	267290770	9850	9850	9850	9850	0
180	20230728	160400	267290770	9850	9850	9850	9850	0
181	20230728	160300	267290770	9850	9850	9850	9850	0
182	20230728	160200	267290770	9850	9850	9850	9850	133
183	20230728	160100	267290770	9850	9850	9850	9850	0
184	20230728	160000	267290770	9850	9850	9850	9850	0
185	20230728	155900	267290770	9850	9850	9850	9850	0
186	20230728	155800	267290770	9850	9850	9850	9850	0
187	20230728	155700	267290770	9850	9850	9850	9850	0
188	20230728	155600	267290770	9850	9850	9850	9850	0
189	20230728	155500	267290770	9850	9850	9850	9850	0
190	20230728	155400	267290770	9850	9850	9850	9850	0
191	20230728	155300	267290770	9850	9850	9850	9850	0
192	20230728	155200	267290770	9850	9850	9850	9850	0
193	20230728	155100	267290770	9850	9850	9850	9850	0
194	20230728	155000	267290770	9850	9850	9850	9850	0
195	20230728	154900	267290770	9850	9850	9850	9850	0
196	20230728	154800	267290770	9850	9850	9850	9850	0
197	20230728	154700	267290770	9850	9850	9850	9850	0
198	20230728	154600	267290770	9850	9850	9850	9850	0
199	20230728	154500	267290770	9850	9850	9850	9850	0
200	20230728	154400	267290770	9850	9850	9850	9850	0
201	20230728	154300	267290770	9850	9850	9850	9850	0
202	20230728	154200	267290770	9850	9850	9850	9850	0
203	20230728	154100	267290770	9850	9850	9850	9850	0
204	20230728	154000	267290770	9850	9850	9850	9850	0
205	20230728	153900	267290770	9850	9850	9850	9850	0
206	20230728	153800	267290770	9850	9850	9850	9850	0
207	20230728	153700	267290770	9850	9850	9850	9850	0
208	20230728	153600	267290770	9850	9850	9850	9850	0
209	20230728	153500	267290770	9850	9850	9850	9850	0
210	20230728	153400	267290770	9850	9850	9850	9850	0
211	20230728	153300	267290770	9850	9850	9850	9850	0
212	20230728	153200	267290770	9850	9850	9850	9850	133
213	20230728	153100	267290770	9850	9850	9850	9850	0
214	20230728	153000	267290770	9850	9850	9850	9850	133
215	20230728	152900	265980720	9940	9940	9940	9940	0
216	20230728	152800	265980720	9940	9940	9940	9940	0
217	20230728	152700	265980720	9940	9940	9940	9940	0
218	20230728	152600	265980720	9940	9940	9940	9940	0
219	20230728	152500	265980720	9940	9940	9940	9940	0
220	20230728	152400	265980720	9940	9940	9940	9940	0
221	20230728	152300	265980720	9940	9940	9940	9940	0
222	20230728	152200	265980720	9940	9940	9940	9940	0
223	20230728	152100	265980720	9940	9940	9940	9940	0
224	20230728	152000	265980720	9940	9940	9940	9940	0
225	20230728	151900	265980720	9940	9920	9940	9920	2
226	20230728	151800	265960860	9920	9830	9920	9830	200
227	20230728	151700	263979620	9900	9830	9900	9830	12
228	20230728	151600	263860980	9890	9890	9890	9890	1
229	20230728	151500	263851090	9900	9900	9900	9900	0
230	20230728	151400	263851090	9900	9900	9900	9900	0
231	20230728	151300	263851090	9900	9900	9900	9900	1
232	20230728	151200	263841190	9900	9900	9900	9900	17
233	20230728	151100	263672890	9900	9880	9900	9880	22
234	20230728	151000	263455310	9870	9870	9870	9870	0
235	20230728	150900	263455310	9870	9870	9870	9870	8
236	20230728	150800	263376350	9870	9870	9870	9870	42
237	20230728	150700	262961810	9870	9870	9870	9870	178
238	20230728	150600	261204950	9830	9830	9830	9830	843
239	20230728	150500	252918260	9830	9830	9830	9830	0
240	20230728	150400	252918260	9830	9830	9830	9830	20
241	20230728	150300	252721660	9830	9830	9830	9830	0
242	20230728	150200	252721660	9830	9840	9840	9810	607
243	20230728	150100	246762700	9840	9830	9840	9830	19
244	20230728	150000	246575830	9840	9840	9840	9840	56
245	20230728	145900	246024790	9850	9850	9850	9850	0
246	20230728	145800	246024790	9850	9850	9850	9850	0
247	20230728	145700	246024790	9850	9850	9850	9850	2
248	20230728	145600	246005090	9870	9870	9870	9870	0
249	20230728	145500	246005090	9870	9870	9870	9870	0
250	20230728	145400	246005090	9870	9870	9870	9870	0
251	20230728	145300	246005090	9870	9870	9870	9870	0
252	20230728	145200	246005090	9870	9870	9870	9870	0
253	20230728	145100	246005090	9870	9870	9870	9870	0
254	20230728	145000	246005090	9870	9870	9870	9870	0
255	20230728	144900	246005090	9870	9870	9870	9870	2
256	20230728	144800	245985350	9810	9810	9810	9810	10
257	20230728	144700	245887250	9790	9790	9790	9790	0
258	20230728	144600	245887250	9790	9790	9790	9790	0
259	20230728	144500	245887250	9790	9790	9790	9790	0
260	20230728	144400	245887250	9790	9790	9790	9790	0
261	20230728	144300	245887250	9790	9790	9790	9790	0
262	20230728	144200	245887250	9790	9790	9790	9790	0
263	20230728	144100	245887250	9790	9790	9790	9790	0
264	20230728	144000	245887250	9790	9790	9790	9790	0
265	20230728	143900	245887250	9790	9790	9790	9790	0
266	20230728	143800	245887250	9790	9800	9800	9790	2
267	20230728	143700	245867660	9880	9880	9880	9880	0
268	20230728	143600	245867660	9880	9880	9880	9880	0
269	20230728	143500	245867660	9880	9880	9880	9880	0
270	20230728	143400	245867660	9880	9880	9880	9880	30
271	20230728	143300	245571260	9870	9830	9870	9830	536
272	20230728	143200	240287410	9830	9830	9830	9830	1
273	20230728	143100	240277580	9760	9760	9760	9760	0
274	20230728	143000	240277580	9760	9770	9770	9760	200
275	20230728	142900	238324010	9780	9800	9800	9780	50
276	20230728	142800	237834800	9780	9780	9780	9780	1
277	20230728	142700	237825020	9870	9870	9870	9870	0
278	20230728	142600	237825020	9870	9870	9870	9870	0
279	20230728	142500	237825020	9870	9870	9870	9870	0
280	20230728	142400	237825020	9870	9870	9870	9870	1000
281	20230728	142300	227955020	9870	9870	9870	9870	0
282	20230728	142200	227955020	9870	9870	9870	9870	0
283	20230728	142100	227955020	9870	9840	9870	9840	5
284	20230728	142000	227905770	9830	9830	9830	9830	0
285	20230728	141900	227905770	9830	9830	9830	9830	0
286	20230728	141800	227905770	9830	9810	9830	9810	50
287	20230728	141700	227414520	9830	9830	9830	9830	0
288	20230728	141600	227414520	9830	9830	9830	9830	4
289	20230728	141500	227375200	9830	9830	9830	9830	0
290	20230728	141400	227375200	9830	9830	9830	9830	0
291	20230728	141300	227375200	9830	9830	9830	9830	4
292	20230728	141200	227335880	9740	9840	9840	9740	426
293	20230728	141100	223176580	9880	9880	9880	9880	1
294	20230728	141000	223166700	9880	9880	9880	9880	1
295	20230728	140900	223156820	9880	9880	9880	9880	0
296	20230728	140800	223156820	9880	9880	9880	9880	0
297	20230728	140700	223156820	9880	9880	9880	9880	0
298	20230728	140600	223156820	9880	9880	9880	9880	2
299	20230728	140500	223137060	9910	9910	9910	9910	0
300	20230728	140400	223137060	9910	9910	9910	9910	0
301	20230728	140300	223137060	9910	9910	9910	9910	0
302	20230728	140200	223137060	9910	9910	9910	9910	0
303	20230728	140100	223137060	9910	9900	9910	9900	300
304	20230728	140000	220164160	9910	9900	9910	9900	50
305	20230728	135900	219668720	9910	9880	9910	9880	200
306	20230728	135800	217687760	9890	9890	9890	9890	0
307	20230728	135700	217687760	9890	9890	9890	9890	0
308	20230728	135600	217687760	9890	9890	9890	9890	0
309	20230728	135500	217687760	9890	9890	9890	9890	0
310	20230728	135400	217687760	9890	9890	9890	9890	2
311	20230728	135300	217667980	9850	9850	9850	9850	103
312	20230728	135200	216653430	9840	9840	9840	9840	0
313	20230728	135100	216653430	9840	9840	9840	9840	11
314	20230728	135000	216545190	9840	9840	9840	9840	0
315	20230728	134900	216545190	9840	9840	9840	9840	0
316	20230728	134800	216545190	9840	9850	9850	9840	10
317	20230728	134700	216446720	9850	9850	9850	9850	0
318	20230728	134600	216446720	9850	9920	9920	9850	79
319	20230728	134500	215667130	9930	9930	9930	9930	0
320	20230728	134400	215667130	9930	9930	9930	9930	0
321	20230728	134300	215667130	9930	9900	9930	9900	7
322	20230728	134200	215597770	9870	9870	9870	9870	0
323	20230728	134100	215597770	9870	9870	9870	9870	0
324	20230728	134000	215597770	9870	9900	9900	9870	109
325	20230728	133900	214518830	9930	9930	9930	9930	0
326	20230728	133800	214518830	9930	9930	9930	9930	0
327	20230728	133700	214518830	9930	9930	9930	9930	0
328	20230728	133600	214518830	9930	9930	9930	9930	0
329	20230728	133500	214518830	9930	9930	9930	9930	0
330	20230728	133400	214518830	9930	9930	9930	9930	0
331	20230728	133300	214518830	9930	9930	9930	9930	0
332	20230728	133200	214518830	9930	9930	9930	9930	0
333	20230728	133100	214518830	9930	9930	9930	9930	0
334	20230728	133000	214518830	9930	9930	9930	9930	4
335	20230728	132900	214479110	9900	9900	9900	9900	7
336	20230728	132800	214409810	9900	9900	9900	9900	1
337	20230728	132700	214399910	9900	9900	9900	9900	0
338	20230728	132600	214399910	9900	9900	9900	9900	79
339	20230728	132500	213617810	9920	9920	9920	9920	4
340	20230728	132400	213578130	9900	9870	9900	9870	35
341	20230728	132300	213232050	9900	9900	9900	9900	0
342	20230728	132200	213232050	9900	9880	9900	9860	41
343	20230728	132100	212827440	9890	9900	9900	9890	11
344	20230728	132000	212718560	9950	9950	9950	9950	0
345	20230728	131900	212718560	9950	9950	9950	9950	0
346	20230728	131800	212718560	9950	9950	9950	9950	0
347	20230728	131700	212718560	9950	9950	9950	9950	0
348	20230728	131600	212718560	9950	9950	9950	9950	0
349	20230728	131500	212718560	9950	9950	9950	9950	0
350	20230728	131400	212718560	9950	9950	9950	9950	0
351	20230728	131300	212718560	9950	9950	9950	9950	0
352	20230728	131200	212718560	9950	9900	9950	9900	158
353	20230728	131100	211154210	9940	9940	9940	9940	2
354	20230728	131000	211134330	9920	9950	9950	9920	22
355	20230728	130900	210915670	9920	9940	9940	9920	14
356	20230728	130800	210776740	9960	9960	9960	9960	24
357	20230728	130700	210537700	9950	9950	9950	9950	5
358	20230728	130600	210487950	9950	9950	9950	9950	1
359	20230728	130500	210478000	9940	9940	9940	9940	7
360	20230728	130400	210408420	9960	9960	9960	9960	3
361	20230728	130300	210378540	9960	9970	9970	9960	22
362	20230728	130200	210159220	9960	9950	9960	9950	42
363	20230728	130100	209741310	9970	9970	9970	9970	0
364	20230728	130000	209741310	9970	9970	9970	9970	5
365	20230728	125900	209691460	9970	9970	9970	9970	0
366	20230728	125800	209691460	9970	9970	9970	9970	0
367	20230728	125700	209691460	9970	9970	9970	9970	0
368	20230728	125600	209691460	9970	9970	9970	9970	0
369	20230728	125500	209691460	9970	9970	9970	9970	1
370	20230728	125400	209681490	9970	9970	9970	9970	1
371	20230728	125300	209671520	9900	9910	9910	9900	402
372	20230728	125200	205691060	9970	9970	9970	9970	0
373	20230728	125100	205691060	9970	9970	9970	9970	1
374	20230728	125000	205681090	9880	9970	9970	9880	1147
375	20230728	124900	194316730	9960	9960	9960	9960	32
376	20230728	124800	193998010	9960	9960	9960	9960	5
377	20230728	124700	193948210	9950	9950	9950	9950	3
378	20230728	124600	193918360	9940	9940	9960	9940	14
379	20230728	124500	193778980	9960	9940	9960	9940	28
380	20230728	124400	193500160	9940	9960	9960	9940	84
381	20230728	124300	192664420	9960	9960	9960	9960	11
382	20230728	124200	192554860	9960	9980	9980	9950	141
383	20230728	124100	191148860	9980	9990	9990	9980	152
384	20230728	124000	189631220	10020	10020	10020	10020	0
385	20230728	123900	189631220	10020	10020	10020	10020	0
386	20230728	123800	189631220	10020	10020	10020	10020	0
387	20230728	123700	189631220	10020	10020	10020	10020	0
388	20230728	123600	189631220	10020	10020	10020	10020	0
389	20230728	123500	189631220	10020	10020	10020	10020	0
390	20230728	123400	189631220	10020	10020	10020	10020	2
391	20230728	123300	189611180	9970	9970	9970	9970	0
392	20230728	123200	189611180	9970	9970	9970	9970	17
393	20230728	123100	189441690	10020	10020	10020	10020	0
394	20230728	123000	189441690	10020	10020	10020	10020	0
395	20230728	122900	189441690	10020	10020	10020	10020	0
396	20230728	122800	189441690	10020	10020	10020	10020	0
397	20230728	122700	189441690	10020	10020	10020	10020	0
398	20230728	122600	189441690	10020	10020	10020	10020	0
399	20230728	122500	189441690	10020	10020	10020	10010	5
400	20230728	122400	189391620	10010	10000	10020	10000	6
401	20230728	122300	189331560	10000	9960	10000	9960	81
402	20230728	122200	188521720	10000	10000	10000	10000	0
403	20230728	122100	188521720	10000	10000	10000	10000	0
404	20230728	122000	188521720	10000	9950	10000	9950	10
405	20230728	121900	188421970	9960	9960	9960	9960	0
406	20230728	121800	188421970	9960	9960	9960	9960	3
407	20230728	121700	188392090	9940	10010	10010	9940	20
408	20230728	121600	188192590	10010	10010	10010	10010	0
409	20230728	121500	188192590	10010	10010	10010	10010	10
410	20230728	121400	188092490	10020	10020	10020	10020	0
411	20230728	121300	188092490	10020	10020	10020	10020	0
412	20230728	121200	188092490	10020	10020	10020	10020	0
413	20230728	121100	188092490	10020	10020	10020	10020	0
414	20230728	121000	188092490	10020	10020	10020	10020	0
415	20230728	120900	188092490	10020	10020	10020	10020	0
416	20230728	120800	188092490	10020	10020	10020	10020	0
417	20230728	120700	188092490	10020	10020	10020	10020	1
418	20230728	120600	188082470	10020	9940	10020	9940	13
419	20230728	120500	187952600	9930	9930	9930	9930	0
420	20230728	120400	187952600	9930	9920	9930	9920	145
421	20230728	120300	186512910	9930	9930	9930	9930	1
422	20230728	120200	186502980	9930	9930	9930	9930	7
423	20230728	120100	186433470	9930	9880	9930	9880	725
424	20230728	120000	179248100	9860	9850	9880	9850	948
425	20230728	115900	169900160	9860	9860	9860	9860	0
426	20230728	115800	169900160	9860	9860	9860	9860	0
427	20230728	115700	169900160	9860	9810	9860	9760	810
428	20230728	115600	161985340	9770	9840	9900	9770	911
429	20230728	115500	153051880	9840	9850	9850	9840	20
430	20230728	115400	152855060	9850	9860	9860	9850	20
431	20230728	115300	152658050	9850	9890	9890	9850	42
432	20230728	115200	152243890	9950	9920	9950	9890	51
433	20230728	115100	151738700	10000	9910	10000	9900	36
434	20230728	115000	151381910	9910	9900	9910	9900	6
435	20230728	114900	151322500	9900	9900	9900	9900	0
436	20230728	114800	151322500	9900	9900	9900	9900	4
437	20230728	114700	151282900	9890	9880	9890	9880	11
438	20230728	114600	151174160	9890	9910	9910	9890	107
439	20230728	114500	150114870	9910	9930	9930	9910	39
440	20230728	114400	149727770	9930	9930	9930	9930	4
441	20230728	114300	149688050	9930	9940	9940	9930	44
442	20230728	114200	149251030	9930	9960	9960	9930	50
443	20230728	114100	148754180	9970	9980	9980	9970	12
444	20230728	114000	148634430	10000	10000	10000	10000	202
445	20230728	113900	146614430	10010	10010	10010	10010	0
446	20230728	113800	146614430	10010	10010	10010	10010	1
447	20230728	113700	146604420	10020	10000	10020	10000	44
448	20230728	113600	146164390	10000	10000	10000	10000	8
449	20230728	113500	146084390	10000	10000	10000	10000	0
450	20230728	113400	146084390	10000	9980	10000	9980	142
451	20230728	113300	144665090	9980	9980	9980	9980	0
452	20230728	113200	144665090	9980	10010	10010	9980	6
453	20230728	113100	144605170	10030	10030	10030	10030	0
454	20230728	113000	144605170	10030	10060	10060	10030	125
455	20230728	112900	143348520	10120	10110	10120	10070	2283
456	20230728	112800	120261840	10130	10130	10130	10130	0
457	20230728	112700	120261840	10130	10130	10130	10130	0
458	20230728	112600	120261840	10130	10130	10130	10130	0
459	20230728	112500	120261840	10130	10120	10130	10120	4
460	20230728	112400	120221350	10110	10110	10110	10110	11
461	20230728	112300	120110140	10110	10110	10110	10110	1
462	20230728	112200	120100030	10120	10110	10120	10110	10
463	20230728	112100	119998850	10120	10120	10120	10120	0
464	20230728	112000	119998850	10120	10120	10120	10120	0
465	20230728	111900	119998850	10120	10120	10120	10120	0
466	20230728	111800	119998850	10120	10110	10120	10110	50
467	20230728	111700	119492860	10120	10110	10120	10110	33
468	20230728	111600	119159200	10110	10110	10110	10110	7
469	20230728	111500	119088430	10050	10050	10050	10050	0
470	20230728	111400	119088430	10050	10050	10050	10050	0
471	20230728	111300	119088430	10050	10050	10050	10050	0
472	20230728	111200	119088430	10050	10050	10050	10050	0
473	20230728	111100	119088430	10050	10050	10050	10050	0
474	20230728	111000	119088430	10050	10050	10050	10050	0
475	20230728	110900	119088430	10050	10050	10050	10050	1
476	20230728	110800	119078380	10050	10050	10050	10050	0
477	20230728	110700	119078380	10050	10120	10120	10050	105
478	20230728	110600	118016130	10120	10060	10120	10060	24
479	20230728	110500	117774630	10060	10060	10060	10060	0
480	20230728	110400	117774630	10060	10060	10060	10060	0
481	20230728	110300	117774630	10060	10070	10070	10060	11
482	20230728	110200	117663910	10120	10120	10120	10120	0
483	20230728	110100	117663910	10120	10120	10120	10120	1
484	20230728	110000	117653790	10110	10110	10110	10110	0
485	20230728	105900	117653790	10110	10120	10130	10110	105
486	20230728	105800	116590740	10140	10110	10140	10110	99
487	20230728	105700	115587000	10130	10130	10130	10130	0
488	20230728	105600	115587000	10130	10120	10130	10120	44
489	20230728	105500	115141420	10140	10130	10140	10130	192
490	20230728	105400	113195860	10140	10130	10140	10130	204
491	20230728	105300	111129320	10120	10100	10130	10100	207
492	20230728	105200	109034520	10110	10100	10120	10100	90
493	20230728	105100	108124630	10110	10110	10110	10110	50
494	20230728	105000	107619130	10110	10110	10110	10110	51
495	20230728	104900	107103520	10110	10050	10110	10050	126
496	20230728	104800	105837100	10110	10110	10110	10110	2
497	20230728	104700	105816880	10100	10090	10100	10090	211
498	20230728	104600	103685860	10070	10050	10080	10040	53
499	20230728	104500	103151960	10070	10060	10070	10060	4
500	20230728	104400	103111710	10070	10030	10070	10020	106
501	20230728	104300	102048480	10080	10080	10080	10080	0
502	20230728	104200	102048480	10080	10050	10080	10050	9
503	20230728	104100	101957920	10040	10040	10040	10040	36
504	20230728	104000	101596480	10040	10040	10040	10040	0
505	20230728	103900	101596480	10040	10060	10060	10040	24
506	20230728	103800	101355430	10090	10090	10090	10090	0
507	20230728	103700	101355430	10090	10090	10090	10090	10
508	20230728	103600	101254530	10100	10090	10100	10090	10
509	20230728	103500	101153560	10100	10090	10110	10090	21
510	20230728	103400	100941440	10090	10080	10100	10080	146
511	20230728	103300	99467350	10100	10090	10100	10090	235
512	20230728	103200	97096190	10090	10090	10090	10090	1
513	20230728	103100	97086100	10080	10040	10080	10040	534
514	20230728	103000	91711400	10050	10000	10050	10000	40
515	20230728	102900	91310810	10000	9920	10000	9920	893
516	20230728	102800	82387560	9930	9900	9930	9900	3
517	20230728	102700	82357810	9880	9870	9880	9870	30
518	20230728	102600	82061700	9820	9780	9870	9780	381
519	20230728	102500	78308370	9760	9710	9760	9680	300
520	20230728	102400	75399300	9750	9850	9850	9670	114
521	20230728	102300	74282660	9850	9890	9890	9850	231
522	20230728	102200	72006170	9900	9940	9980	9900	1309
523	20230728	102100	58991410	9940	9940	9940	9940	109
524	20230728	102000	57907950	9940	9930	9940	9910	18
525	20230728	101900	57729290	9930	9910	9930	9910	6
526	20230728	101800	57669790	9930	9930	9930	9930	0
527	20230728	101700	57669790	9930	9930	9930	9930	33
528	20230728	101600	57342100	9900	9900	9900	9900	1
529	20230728	101500	57332200	9930	9930	9930	9930	1
530	20230728	101400	57322270	9940	9940	9940	9940	0
531	20230728	101300	57322270	9940	9890	9940	9860	809
532	20230728	101200	49310570	9890	9890	9890	9890	0
533	20230728	101100	49310570	9890	9860	9890	9860	28
534	20230728	101000	49034380	9850	9860	9860	9850	485
535	20230728	100900	44256110	9860	9850	9880	9850	537
536	20230728	100800	38961300	9880	9920	9940	9880	27
537	20230728	100700	38694100	9840	9830	9920	9830	107
538	20230728	100600	37639830	9890	9740	9890	9740	56
539	20230728	100500	37090110	9720	9650	9720	9650	1181
540	20230728	100400	25655160	9650	9650	9650	9650	0
541	20230728	100300	25655160	9650	9650	9650	9650	0
542	20230728	100200	25655160	9650	9650	9650	9650	3
543	20230728	100100	25626210	9610	9650	9650	9610	3
544	20230728	100000	25597300	9580	9630	9660	9580	14
545	20230728	095900	25462410	9580	9580	9580	9580	7
546	20230728	095800	25395350	9580	9580	9580	9580	1
547	20230728	095700	25385770	9650	9590	9650	9590	34
548	20230728	095600	25059590	9570	9570	9570	9570	3
549	20230728	095500	25030880	9570	9580	9580	9570	17
550	20230728	095400	24868040	9560	9570	9570	9560	16
551	20230728	095300	24714930	9580	9580	9580	9580	1
552	20230728	095200	24705350	9590	9580	9600	9560	129
553	20230728	095100	23470200	9580	9580	9580	9580	263
554	20230728	095000	20950660	9590	9590	9590	9590	13
555	20230728	094900	20825990	9600	9610	9610	9600	3
556	20230728	094800	20797180	9620	9620	9620	9620	0
557	20230728	094700	20797180	9620	9620	9620	9620	2
558	20230728	094600	20777940	9610	9610	9610	9610	21
559	20230728	094500	20576130	9610	9610	9610	9610	4
560	20230728	094400	20537690	9580	9610	9620	9580	330
561	20230728	094300	17373120	9610	9610	9610	9610	18
562	20230728	094200	17200140	9610	9610	9620	9590	34
563	20230728	094100	16873910	9630	9630	9630	9630	0
564	20230728	094000	16873910	9630	9630	9630	9630	0
565	20230728	093900	16873910	9630	9630	9630	9630	0
566	20230728	093800	16873910	9630	9630	9630	9630	0
567	20230728	093700	16873910	9630	9630	9630	9630	0
568	20230728	093600	16873910	9630	9630	9630	9630	1
569	20230728	093500	16864280	9580	9580	9580	9580	0
570	20230728	093400	16864280	9580	9580	9580	9580	30
571	20230728	093300	16576880	9590	9630	9630	9590	21
572	20230728	093200	16374690	9640	9640	9640	9640	0
573	20230728	093100	16374690	9640	9600	9640	9600	3
574	20230728	093000	16345820	9640	9630	9640	9630	21
575	20230728	092900	16143580	9630	9630	9630	9630	0
576	20230728	092800	16143580	9630	9630	9630	9630	0
577	20230728	092700	16143580	9630	9600	9630	9540	35
578	20230728	092600	15808610	9670	9610	9670	9610	130
579	20230728	092500	14557690	9600	9600	9610	9600	113
580	20230728	092400	13472790	9590	9600	9610	9590	47
581	20230728	092300	13021800	9600	9600	9600	9600	54
582	20230728	092200	12503400	9620	9620	9620	9620	9
583	20230728	092100	12416820	9620	9530	9620	9530	64
584	20230728	092000	11805490	9530	9510	9530	9510	14
585	20230728	091900	11672220	9510	9510	9510	9510	3
586	20230728	091800	11643690	9510	9510	9510	9510	0
587	20230728	091700	11643690	9510	9490	9510	9480	14
588	20230728	091600	11510880	9520	9520	9520	9520	2
589	20230728	091500	11491840	9520	9510	9520	9500	13
590	20230728	091400	11368110	9530	9560	9560	9530	19
591	20230728	091300	11186530	9640	9440	9640	9440	242
592	20230728	091200	8860230	9440	9420	9440	9420	2
593	20230728	091100	8841370	9380	9370	9380	9370	3
594	20230728	091000	8813240	9400	9400	9400	9400	0
595	20230728	090900	8813240	9400	9400	9400	9400	0
596	20230728	090800	8813240	9400	9380	9400	9380	2
597	20230728	090700	8794460	9350	9350	9350	9350	0
598	20230728	090600	8794460	9350	9360	9360	9350	381
599	20230728	090500	5232100	9350	9340	9350	9250	27
600	20230728	090400	4982130	9240	9430	9430	9220	85
601	20230728	090300	4194590	9450	9490	9490	9450	100
602	20230728	090200	3249360	9490	9490	9490	9490	1
603	20230728	090100	3239870	9450	9550	9580	9450	41
604	20230728	090000	2851060	9560	9450	9560	9450	301