KissMeData/408900/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	205200	1188674000	29300	29300	29300	29300	456
3	20230728	205100	1188674000	29300	29300	29300	29300	0
4	20230728	205000	1188674000	29300	29300	29300	29300	0
5	20230728	204900	1188674000	29300	29300	29300	29300	0
6	20230728	204800	1188674000	29300	29300	29300	29300	0
7	20230728	204700	1188674000	29300	29300	29300	29300	0
8	20230728	204600	1188674000	29300	29300	29300	29300	0
9	20230728	204500	1188674000	29300	29300	29300	29300	0
10	20230728	204400	1188674000	29300	29300	29300	29300	0
11	20230728	204300	1188674000	29300	29300	29300	29300	0
12	20230728	204200	1188674000	29300	29300	29300	29300	0
13	20230728	204100	1188674000	29300	29300	29300	29300	0
14	20230728	204000	1188674000	29300	29300	29300	29300	0
15	20230728	203900	1188674000	29300	29300	29300	29300	0
16	20230728	203800	1188674000	29300	29300	29300	29300	0
17	20230728	203700	1188674000	29300	29300	29300	29300	0
18	20230728	203600	1188674000	29300	29300	29300	29300	0
19	20230728	203500	1188674000	29300	29300	29300	29300	0
20	20230728	203400	1188674000	29300	29300	29300	29300	0
21	20230728	203300	1188674000	29300	29300	29300	29300	0
22	20230728	203200	1188674000	29300	29300	29300	29300	0
23	20230728	203100	1188674000	29300	29300	29300	29300	0
24	20230728	203000	1188674000	29300	29300	29300	29300	0
25	20230728	202900	1188674000	29300	29300	29300	29300	0
26	20230728	202800	1188674000	29300	29300	29300	29300	0
27	20230728	202700	1188674000	29300	29300	29300	29300	0
28	20230728	202600	1188674000	29300	29300	29300	29300	0
29	20230728	202500	1188674000	29300	29300	29300	29300	0
30	20230728	202400	1188674000	29300	29300	29300	29300	0
31	20230728	202300	1188674000	29300	29300	29300	29300	0
32	20230728	202200	1188674000	29300	29300	29300	29300	456
33	20230728	202100	1188674000	29300	29300	29300	29300	0
34	20230728	202000	1188674000	29300	29300	29300	29300	0
35	20230728	201900	1188674000	29300	29300	29300	29300	0
36	20230728	201800	1188674000	29300	29300	29300	29300	0
37	20230728	201700	1188674000	29300	29300	29300	29300	0
38	20230728	201600	1188674000	29300	29300	29300	29300	0
39	20230728	201500	1188674000	29300	29300	29300	29300	0
40	20230728	201400	1188674000	29300	29300	29300	29300	0
41	20230728	201300	1188674000	29300	29300	29300	29300	0
42	20230728	201200	1188674000	29300	29300	29300	29300	0
43	20230728	201100	1188674000	29300	29300	29300	29300	0
44	20230728	201000	1188674000	29300	29300	29300	29300	0
45	20230728	200900	1188674000	29300	29300	29300	29300	0
46	20230728	200800	1188674000	29300	29300	29300	29300	0
47	20230728	200700	1188674000	29300	29300	29300	29300	0
48	20230728	200600	1188674000	29300	29300	29300	29300	0
49	20230728	200500	1188674000	29300	29300	29300	29300	0
50	20230728	200400	1188674000	29300	29300	29300	29300	0
51	20230728	200300	1188674000	29300	29300	29300	29300	0
52	20230728	200200	1188674000	29300	29300	29300	29300	0
53	20230728	200100	1188674000	29300	29300	29300	29300	0
54	20230728	200000	1188674000	29300	29300	29300	29300	0
55	20230728	195900	1188674000	29300	29300	29300	29300	0
56	20230728	195800	1188674000	29300	29300	29300	29300	0
57	20230728	195700	1188674000	29300	29300	29300	29300	0
58	20230728	195600	1188674000	29300	29300	29300	29300	0
59	20230728	195500	1188674000	29300	29300	29300	29300	0
60	20230728	195400	1188674000	29300	29300	29300	29300	0
61	20230728	195300	1188674000	29300	29300	29300	29300	0
62	20230728	195200	1188674000	29300	29300	29300	29300	456
63	20230728	195100	1188674000	29300	29300	29300	29300	0
64	20230728	195000	1188674000	29300	29300	29300	29300	0
65	20230728	194900	1188674000	29300	29300	29300	29300	0
66	20230728	194800	1188674000	29300	29300	29300	29300	0
67	20230728	194700	1188674000	29300	29300	29300	29300	0
68	20230728	194600	1188674000	29300	29300	29300	29300	0
69	20230728	194500	1188674000	29300	29300	29300	29300	0
70	20230728	194400	1188674000	29300	29300	29300	29300	0
71	20230728	194300	1188674000	29300	29300	29300	29300	0
72	20230728	194200	1188674000	29300	29300	29300	29300	0
73	20230728	194100	1188674000	29300	29300	29300	29300	0
74	20230728	194000	1188674000	29300	29300	29300	29300	0
75	20230728	193900	1188674000	29300	29300	29300	29300	0
76	20230728	193800	1188674000	29300	29300	29300	29300	0
77	20230728	193700	1188674000	29300	29300	29300	29300	0
78	20230728	193600	1188674000	29300	29300	29300	29300	0
79	20230728	193500	1188674000	29300	29300	29300	29300	0
80	20230728	193400	1188674000	29300	29300	29300	29300	0
81	20230728	193300	1188674000	29300	29300	29300	29300	0
82	20230728	193200	1188674000	29300	29300	29300	29300	0
83	20230728	193100	1188674000	29300	29300	29300	29300	0
84	20230728	193000	1188674000	29300	29300	29300	29300	0
85	20230728	192900	1188674000	29300	29300	29300	29300	0
86	20230728	192800	1188674000	29300	29300	29300	29300	0
87	20230728	192700	1188674000	29300	29300	29300	29300	0
88	20230728	192600	1188674000	29300	29300	29300	29300	0
89	20230728	192500	1188674000	29300	29300	29300	29300	0
90	20230728	192400	1188674000	29300	29300	29300	29300	0
91	20230728	192300	1188674000	29300	29300	29300	29300	0
92	20230728	192200	1188674000	29300	29300	29300	29300	456
93	20230728	192100	1188674000	29300	29300	29300	29300	0
94	20230728	192000	1188674000	29300	29300	29300	29300	0
95	20230728	191900	1188674000	29300	29300	29300	29300	0
96	20230728	191800	1188674000	29300	29300	29300	29300	0
97	20230728	191700	1188674000	29300	29300	29300	29300	0
98	20230728	191600	1188674000	29300	29300	29300	29300	0
99	20230728	191500	1188674000	29300	29300	29300	29300	0
100	20230728	191400	1188674000	29300	29300	29300	29300	0
101	20230728	191300	1188674000	29300	29300	29300	29300	0
102	20230728	191200	1188674000	29300	29300	29300	29300	0
103	20230728	191100	1188674000	29300	29300	29300	29300	0
104	20230728	191000	1188674000	29300	29300	29300	29300	0
105	20230728	190900	1188674000	29300	29300	29300	29300	0
106	20230728	190800	1188674000	29300	29300	29300	29300	0
107	20230728	190700	1188674000	29300	29300	29300	29300	0
108	20230728	190600	1188674000	29300	29300	29300	29300	0
109	20230728	190500	1188674000	29300	29300	29300	29300	0
110	20230728	190400	1188674000	29300	29300	29300	29300	0
111	20230728	190300	1188674000	29300	29300	29300	29300	0
112	20230728	190200	1188674000	29300	29300	29300	29300	0
113	20230728	190100	1188674000	29300	29300	29300	29300	0
114	20230728	190000	1188674000	29300	29300	29300	29300	0
115	20230728	185900	1188674000	29300	29300	29300	29300	0
116	20230728	185800	1188674000	29300	29300	29300	29300	0
117	20230728	185700	1188674000	29300	29300	29300	29300	0
118	20230728	185600	1188674000	29300	29300	29300	29300	0
119	20230728	185500	1188674000	29300	29300	29300	29300	0
120	20230728	185400	1188674000	29300	29300	29300	29300	0
121	20230728	185300	1188674000	29300	29300	29300	29300	0
122	20230728	185200	1188674000	29300	29300	29300	29300	456
123	20230728	185100	1188674000	29300	29300	29300	29300	0
124	20230728	185000	1188674000	29300	29300	29300	29300	0
125	20230728	184900	1188674000	29300	29300	29300	29300	0
126	20230728	184800	1188674000	29300	29300	29300	29300	0
127	20230728	184700	1188674000	29300	29300	29300	29300	0
128	20230728	184600	1188674000	29300	29300	29300	29300	0
129	20230728	184500	1188674000	29300	29300	29300	29300	0
130	20230728	184400	1188674000	29300	29300	29300	29300	0
131	20230728	184300	1188674000	29300	29300	29300	29300	0
132	20230728	184200	1188674000	29300	29300	29300	29300	0
133	20230728	184100	1188674000	29300	29300	29300	29300	0
134	20230728	184000	1188674000	29300	29300	29300	29300	0
135	20230728	183900	1188674000	29300	29300	29300	29300	0
136	20230728	183800	1188674000	29300	29300	29300	29300	0
137	20230728	183700	1188674000	29300	29300	29300	29300	0
138	20230728	183600	1188674000	29300	29300	29300	29300	0
139	20230728	183500	1188674000	29300	29300	29300	29300	0
140	20230728	183400	1188674000	29300	29300	29300	29300	0
141	20230728	183300	1188674000	29300	29300	29300	29300	0
142	20230728	183200	1188674000	29300	29300	29300	29300	0
143	20230728	183100	1188674000	29300	29300	29300	29300	0
144	20230728	183000	1188674000	29300	29300	29300	29300	0
145	20230728	182900	1188674000	29300	29300	29300	29300	0
146	20230728	182800	1188674000	29300	29300	29300	29300	0
147	20230728	182700	1188674000	29300	29300	29300	29300	0
148	20230728	182600	1188674000	29300	29300	29300	29300	0
149	20230728	182500	1188674000	29300	29300	29300	29300	0
150	20230728	182400	1188674000	29300	29300	29300	29300	0
151	20230728	182300	1188674000	29300	29300	29300	29300	0
152	20230728	182200	1188674000	29300	29300	29300	29300	456
153	20230728	182100	1188674000	29300	29300	29300	29300	0
154	20230728	182000	1188674000	29300	29300	29300	29300	0
155	20230728	181900	1188674000	29300	29300	29300	29300	0
156	20230728	181800	1188674000	29300	29300	29300	29300	0
157	20230728	181700	1188674000	29300	29300	29300	29300	0
158	20230728	181600	1188674000	29300	29300	29300	29300	0
159	20230728	181500	1188674000	29300	29300	29300	29300	0
160	20230728	181400	1188674000	29300	29300	29300	29300	0
161	20230728	181300	1188674000	29300	29300	29300	29300	0
162	20230728	181200	1188674000	29300	29300	29300	29300	0
163	20230728	181100	1188674000	29300	29300	29300	29300	0
164	20230728	181000	1188674000	29300	29300	29300	29300	0
165	20230728	180900	1188674000	29300	29300	29300	29300	0
166	20230728	180800	1188674000	29300	29300	29300	29300	0
167	20230728	180700	1188674000	29300	29300	29300	29300	0
168	20230728	180600	1188674000	29300	29300	29300	29300	0
169	20230728	180500	1188674000	29300	29300	29300	29300	0
170	20230728	180400	1188674000	29300	29300	29300	29300	0
171	20230728	180300	1188674000	29300	29300	29300	29300	0
172	20230728	180200	1188674000	29300	29300	29300	29300	0
173	20230728	180100	1188674000	29300	29300	29300	29300	0
174	20230728	180000	1188674000	29300	29300	29300	29300	0
175	20230728	175900	1188674000	29300	29300	29300	29300	0
176	20230728	175800	1188674000	29300	29300	29300	29300	0
177	20230728	175700	1188674000	29300	29300	29300	29300	0
178	20230728	175600	1188674000	29300	29300	29300	29300	0
179	20230728	175500	1188674000	29300	29300	29300	29300	0
180	20230728	175400	1188674000	29300	29300	29300	29300	0
181	20230728	175300	1188674000	29300	29300	29300	29300	0
182	20230728	175200	1188674000	29300	29300	29300	29300	456
183	20230728	175100	1188674000	29300	29300	29300	29300	0
184	20230728	175000	1188674000	29300	29300	29300	29300	0
185	20230728	174900	1188674000	29300	29300	29300	29300	0
186	20230728	174800	1188674000	29300	29300	29300	29300	0
187	20230728	174700	1188674000	29300	29300	29300	29300	0
188	20230728	174600	1188674000	29300	29300	29300	29300	0
189	20230728	174500	1188674000	29300	29300	29300	29300	0
190	20230728	174400	1188674000	29300	29300	29300	29300	0
191	20230728	174300	1188674000	29300	29300	29300	29300	0
192	20230728	174200	1188674000	29300	29300	29300	29300	0
193	20230728	174100	1188674000	29300	29300	29300	29300	0
194	20230728	174000	1188674000	29300	29300	29300	29300	0
195	20230728	173900	1188674000	29300	29300	29300	29300	0
196	20230728	173800	1188674000	29300	29300	29300	29300	0
197	20230728	173700	1188674000	29300	29300	29300	29300	0
198	20230728	173600	1188674000	29300	29300	29300	29300	0
199	20230728	173500	1188674000	29300	29300	29300	29300	0
200	20230728	173400	1188674000	29300	29300	29300	29300	0
201	20230728	173300	1188674000	29300	29300	29300	29300	0
202	20230728	173200	1188674000	29300	29300	29300	29300	0
203	20230728	173100	1188674000	29300	29300	29300	29300	0
204	20230728	173000	1188674000	29300	29300	29300	29300	0
205	20230728	172900	1188674000	29300	29300	29300	29300	0
206	20230728	172800	1188674000	29300	29300	29300	29300	0
207	20230728	172700	1188674000	29300	29300	29300	29300	0
208	20230728	172600	1188674000	29300	29300	29300	29300	0
209	20230728	172500	1188674000	29300	29300	29300	29300	0
210	20230728	172400	1188674000	29300	29300	29300	29300	0
211	20230728	172300	1188674000	29300	29300	29300	29300	0
212	20230728	172200	1188674000	29300	29300	29300	29300	456
213	20230728	172100	1188674000	29300	29300	29300	29300	0
214	20230728	172000	1188674000	29300	29300	29300	29300	0
215	20230728	171900	1188674000	29300	29300	29300	29300	0
216	20230728	171800	1188674000	29300	29300	29300	29300	0
217	20230728	171700	1188674000	29300	29300	29300	29300	0
218	20230728	171600	1188674000	29300	29300	29300	29300	0
219	20230728	171500	1188674000	29300	29300	29300	29300	0
220	20230728	171400	1188674000	29300	29300	29300	29300	0
221	20230728	171300	1188674000	29300	29300	29300	29300	0
222	20230728	171200	1188674000	29300	29300	29300	29300	0
223	20230728	171100	1188674000	29300	29300	29300	29300	0
224	20230728	171000	1188674000	29300	29300	29300	29300	0
225	20230728	170900	1188674000	29300	29300	29300	29300	0
226	20230728	170800	1188674000	29300	29300	29300	29300	0
227	20230728	170700	1188674000	29300	29300	29300	29300	0
228	20230728	170600	1188674000	29300	29300	29300	29300	0
229	20230728	170500	1188674000	29300	29300	29300	29300	0
230	20230728	170400	1188674000	29300	29300	29300	29300	0
231	20230728	170300	1188674000	29300	29300	29300	29300	0
232	20230728	170200	1188674000	29300	29300	29300	29300	0
233	20230728	170100	1188674000	29300	29300	29300	29300	0
234	20230728	170000	1188674000	29300	29300	29300	29300	0
235	20230728	165900	1188674000	29300	29300	29300	29300	0
236	20230728	165800	1188674000	29300	29300	29300	29300	0
237	20230728	165700	1188674000	29300	29300	29300	29300	0
238	20230728	165600	1188674000	29300	29300	29300	29300	0
239	20230728	165500	1188674000	29300	29300	29300	29300	0
240	20230728	165400	1188674000	29300	29300	29300	29300	0
241	20230728	165300	1188674000	29300	29300	29300	29300	0
242	20230728	165200	1188674000	29300	29300	29300	29300	456
243	20230728	165100	1188674000	29300	29300	29300	29300	0
244	20230728	165000	1188674000	29300	29300	29300	29300	0
245	20230728	164900	1188674000	29300	29300	29300	29300	0
246	20230728	164800	1188674000	29300	29300	29300	29300	0
247	20230728	164700	1188674000	29300	29300	29300	29300	0
248	20230728	164600	1188674000	29300	29300	29300	29300	0
249	20230728	164500	1188674000	29300	29300	29300	29300	0
250	20230728	164400	1188674000	29300	29300	29300	29300	0
251	20230728	164300	1188674000	29300	29300	29300	29300	0
252	20230728	164200	1188674000	29300	29300	29300	29300	0
253	20230728	164100	1188674000	29300	29300	29300	29300	0
254	20230728	164000	1188674000	29300	29300	29300	29300	0
255	20230728	163900	1188674000	29300	29300	29300	29300	0
256	20230728	163800	1188674000	29300	29300	29300	29300	0
257	20230728	163700	1188674000	29300	29300	29300	29300	0
258	20230728	163600	1188674000	29300	29300	29300	29300	0
259	20230728	163500	1188674000	29300	29300	29300	29300	0
260	20230728	163400	1188674000	29300	29300	29300	29300	0
261	20230728	163300	1188674000	29300	29300	29300	29300	0
262	20230728	163200	1188674000	29300	29300	29300	29300	0
263	20230728	163100	1188674000	29300	29300	29300	29300	0
264	20230728	163000	1188674000	29300	29300	29300	29300	0
265	20230728	162900	1188674000	29300	29300	29300	29300	0
266	20230728	162800	1188674000	29300	29300	29300	29300	0
267	20230728	162700	1188674000	29300	29300	29300	29300	0
268	20230728	162600	1188674000	29300	29300	29300	29300	0
269	20230728	162500	1188674000	29300	29300	29300	29300	0
270	20230728	162400	1188674000	29300	29300	29300	29300	0
271	20230728	162300	1188674000	29300	29300	29300	29300	0
272	20230728	162200	1188674000	29300	29300	29300	29300	456
273	20230728	162100	1188674000	29300	29300	29300	29300	0
274	20230728	162000	1188674000	29300	29300	29300	29300	0
275	20230728	161900	1188674000	29300	29300	29300	29300	0
276	20230728	161800	1188674000	29300	29300	29300	29300	0
277	20230728	161700	1188674000	29300	29300	29300	29300	0
278	20230728	161600	1188674000	29300	29300	29300	29300	0
279	20230728	161500	1188674000	29300	29300	29300	29300	0
280	20230728	161400	1188674000	29300	29300	29300	29300	0
281	20230728	161300	1188674000	29300	29300	29300	29300	0
282	20230728	161200	1188674000	29300	29300	29300	29300	0
283	20230728	161100	1188674000	29300	29300	29300	29300	0
284	20230728	161000	1188674000	29300	29300	29300	29300	0
285	20230728	160900	1188674000	29300	29300	29300	29300	0
286	20230728	160800	1188674000	29300	29300	29300	29300	0
287	20230728	160700	1188674000	29300	29300	29300	29300	0
288	20230728	160600	1188674000	29300	29300	29300	29300	0
289	20230728	160500	1188674000	29300	29300	29300	29300	0
290	20230728	160400	1188674000	29300	29300	29300	29300	0
291	20230728	160300	1188674000	29300	29300	29300	29300	0
292	20230728	160200	1188674000	29300	29300	29300	29300	0
293	20230728	160100	1188674000	29300	29300	29300	29300	0
294	20230728	160000	1188674000	29300	29300	29300	29300	0
295	20230728	155900	1188674000	29300	29300	29300	29300	0
296	20230728	155800	1188674000	29300	29300	29300	29300	0
297	20230728	155700	1188674000	29300	29300	29300	29300	0
298	20230728	155600	1188674000	29300	29300	29300	29300	0
299	20230728	155500	1188674000	29300	29300	29300	29300	0
300	20230728	155400	1188674000	29300	29300	29300	29300	0
301	20230728	155300	1188674000	29300	29300	29300	29300	0
302	20230728	155200	1188674000	29300	29300	29300	29300	456
303	20230728	155100	1188674000	29300	29300	29300	29300	0
304	20230728	155000	1188674000	29300	29300	29300	29300	0
305	20230728	154900	1188674000	29300	29300	29300	29300	0
306	20230728	154800	1188674000	29300	29300	29300	29300	0
307	20230728	154700	1188674000	29300	29300	29300	29300	0
308	20230728	154600	1188674000	29300	29300	29300	29300	0
309	20230728	154500	1188674000	29300	29300	29300	29300	0
310	20230728	154400	1188674000	29300	29300	29300	29300	0
311	20230728	154300	1188674000	29300	29300	29300	29300	0
312	20230728	154200	1188674000	29300	29300	29300	29300	0
313	20230728	154100	1188674000	29300	29300	29300	29300	0
314	20230728	154000	1188674000	29300	29300	29300	29300	0
315	20230728	153900	1188674000	29300	29300	29300	29300	0
316	20230728	153800	1188674000	29300	29300	29300	29300	0
317	20230728	153700	1188674000	29300	29300	29300	29300	0
318	20230728	153600	1188674000	29300	29300	29300	29300	0
319	20230728	153500	1188674000	29300	29300	29300	29300	0
320	20230728	153400	1188674000	29300	29300	29300	29300	0
321	20230728	153300	1188674000	29300	29300	29300	29300	0
322	20230728	153200	1188674000	29300	29300	29300	29300	0
323	20230728	153100	1188674000	29300	29300	29300	29300	0
324	20230728	153000	1188674000	29300	29300	29300	29300	456
325	20230728	152900	1175313200	29100	29100	29100	29100	0
326	20230728	152800	1175313200	29100	29100	29100	29100	0
327	20230728	152700	1175313200	29100	29100	29100	29100	0
328	20230728	152600	1175313200	29100	29100	29100	29100	0
329	20230728	152500	1175313200	29100	29100	29100	29100	0
330	20230728	152400	1175313200	29100	29100	29100	29100	0
331	20230728	152300	1175313200	29100	29100	29100	29100	0
332	20230728	152200	1175313200	29100	29100	29100	29100	0
333	20230728	152100	1175313200	29100	29100	29100	29100	0
334	20230728	152000	1175313200	29100	29100	29100	29100	0
335	20230728	151900	1175313200	29100	29000	29100	28950	29
336	20230728	151800	1174471950	29250	28900	29250	28900	80
337	20230728	151700	1172148150	28800	28450	28800	28450	160
338	20230728	151600	1167574150	28250	28800	28850	28000	4683
339	20230728	151500	1034331650	28800	29600	29600	28800	3052
340	20230728	151400	945284400	29600	29650	29650	29550	194
341	20230728	151300	939543150	29550	29550	29550	29550	10
342	20230728	151200	939247650	29550	29550	29550	29550	0
343	20230728	151100	939247650	29550	29550	29550	29550	0
344	20230728	151000	939247650	29550	29550	29550	29550	0
345	20230728	150900	939247650	29550	29550	29550	29550	0
346	20230728	150800	939247650	29550	29550	29550	29550	0
347	20230728	150700	939247650	29550	29550	29550	29550	0
348	20230728	150600	939247650	29550	29550	29550	29550	4
349	20230728	150500	939129450	29550	29550	29550	29550	1
350	20230728	150400	939099900	29350	29500	29500	29350	150
351	20230728	150300	934689450	29200	29650	29650	29200	603
352	20230728	150200	916897100	29650	29700	29750	29650	464
353	20230728	150100	903134300	29650	29650	29650	29650	10
354	20230728	150000	902837800	29650	29650	29650	29650	0
355	20230728	145900	902837800	29650	29650	29650	29650	20
356	20230728	145800	902244800	29700	29700	29700	29700	0
357	20230728	145700	902244800	29700	29700	29700	29700	0
358	20230728	145600	902244800	29700	29700	29700	29700	10
359	20230728	145500	901947800	29700	29700	29700	29700	100
360	20230728	145400	898977800	29650	29650	29650	29650	0
361	20230728	145300	898977800	29650	29650	29650	29650	65
362	20230728	145200	897050550	29650	29650	29650	29650	0
363	20230728	145100	897050550	29650	29650	29650	29650	20
364	20230728	145000	896457550	29700	29650	29700	29650	44
365	20230728	144900	895151250	29650	29650	29650	29650	5
366	20230728	144800	895003000	29700	29700	29700	29700	0
367	20230728	144700	895003000	29700	29700	29700	29700	0
368	20230728	144600	895003000	29700	29700	29700	29700	0
369	20230728	144500	895003000	29700	29700	29700	29700	0
370	20230728	144400	895003000	29700	29700	29700	29700	0
371	20230728	144300	895003000	29700	29700	29700	29700	16
372	20230728	144200	894527800	29700	29700	29700	29700	0
373	20230728	144100	894527800	29700	29700	29700	29700	0
374	20230728	144000	894527800	29700	29750	29750	29700	12
375	20230728	143900	894170900	29750	29750	29750	29750	0
376	20230728	143800	894170900	29750	29750	29750	29750	10
377	20230728	143700	893873400	29700	29700	29700	29700	0
378	20230728	143600	893873400	29700	29700	29700	29700	0
379	20230728	143500	893873400	29700	29700	29700	29700	0
380	20230728	143400	893873400	29700	29700	29700	29700	27
381	20230728	143300	893071500	29700	29700	29700	29700	0
382	20230728	143200	893071500	29700	29700	29700	29700	2
383	20230728	143100	893012100	29700	29700	29700	29700	4
384	20230728	143000	892893300	29700	29700	29700	29700	7
385	20230728	142900	892685400	29750	29750	29750	29750	0
386	20230728	142800	892685400	29750	29750	29750	29750	0
387	20230728	142700	892685400	29750	29750	29750	29750	39
388	20230728	142600	891525150	29750	29750	29750	29750	0
389	20230728	142500	891525150	29750	29750	29750	29750	117
390	20230728	142400	888044400	30000	30000	30000	30000	88
391	20230728	142300	885404400	30000	29900	30000	29900	1000
392	20230728	142200	855451900	29950	29800	29950	29800	300
393	20230728	142100	846484650	29600	29600	29600	29600	0
394	20230728	142000	846484650	29600	29600	29600	29600	0
395	20230728	141900	846484650	29600	29600	29600	29600	4
396	20230728	141800	846366250	29600	29600	29600	29600	0
397	20230728	141700	846366250	29600	29600	29600	29600	0
398	20230728	141600	846366250	29600	29600	29600	29600	0
399	20230728	141500	846366250	29600	29600	29600	29600	10
400	20230728	141400	846070250	29600	29600	29600	29600	0
401	20230728	141300	846070250	29600	29600	29600	29600	0
402	20230728	141200	846070250	29600	29600	29600	29600	5
403	20230728	141100	845922250	29950	29950	29950	29950	0
404	20230728	141000	845922250	29950	29650	29950	29650	100
405	20230728	140900	842941600	29500	29500	29500	29500	0
406	20230728	140800	842941600	29500	29500	29500	29500	0
407	20230728	140700	842941600	29500	29500	29500	29500	0
408	20230728	140600	842941600	29500	29500	29500	29500	1
409	20230728	140500	842912100	29400	29650	29650	29400	118
410	20230728	140400	839423100	29750	29750	29750	29750	637
411	20230728	140300	820472350	29750	29750	29750	29750	269
412	20230728	140200	812469600	29750	29750	29750	29750	74
413	20230728	140100	810268100	29650	29650	29650	29650	21
414	20230728	140000	809645450	29800	29800	29800	29800	0
415	20230728	135900	809645450	29800	29800	29800	29800	0
416	20230728	135800	809645450	29800	29800	29800	29800	0
417	20230728	135700	809645450	29800	29800	29800	29800	0
418	20230728	135600	809645450	29800	29800	29800	29800	0
419	20230728	135500	809645450	29800	29800	29800	29800	0
420	20230728	135400	809645450	29800	29800	29800	29800	0
421	20230728	135300	809645450	29800	29800	29800	29800	5
422	20230728	135200	809496450	29950	29950	29950	29950	0
423	20230728	135100	809496450	29950	29850	29950	29850	150
424	20230728	135000	805014250	29850	29850	29850	29850	0
425	20230728	134900	805014250	29850	29850	29850	29850	0
426	20230728	134800	805014250	29850	29850	29850	29850	2
427	20230728	134700	804954550	29650	29650	29650	29650	35
428	20230728	134600	803916800	30000	30000	30000	30000	0
429	20230728	134500	803916800	30000	30000	30000	30000	0
430	20230728	134400	803916800	30000	30000	30000	30000	0
431	20230728	134300	803916800	30000	30000	30000	30000	20
432	20230728	134200	803316800	30000	30000	30000	30000	10
433	20230728	134100	803016800	30000	29750	30000	29750	1023
434	20230728	134000	772358650	29900	29900	29900	29900	0
435	20230728	133900	772358650	29900	29900	29900	29900	0
436	20230728	133800	772358650	29900	29900	29900	29900	19
437	20230728	133700	771790550	29850	29850	29850	29850	15
438	20230728	133600	771342800	30350	30350	30350	30350	0
439	20230728	133500	771342800	30350	30100	30400	30000	1358
440	20230728	133400	730191200	30000	30000	30000	30000	13
441	20230728	133300	729801200	30100	29700	30100	29600	724
442	20230728	133200	708125700	29700	29700	29700	29700	62
443	20230728	133100	706284300	29650	29650	29650	29650	17
444	20230728	133000	705780250	29650	29650	29650	29650	111
445	20230728	132900	702489100	29650	29650	29650	29650	81
446	20230728	132800	700087450	29650	29650	29700	29650	193
447	20230728	132700	694364250	29650	28900	29700	28900	1366
448	20230728	132600	654137250	29000	29000	29000	29000	0
449	20230728	132500	654137250	29000	29000	29000	29000	4
450	20230728	132400	654021250	29000	29000	29000	29000	0
451	20230728	132300	654021250	29000	29000	29000	29000	0
452	20230728	132200	654021250	29000	29000	29000	29000	0
453	20230728	132100	654021250	29000	29000	29000	29000	1
454	20230728	132000	653992250	29000	29000	29000	29000	0
455	20230728	131900	653992250	29000	29000	29000	29000	0
456	20230728	131800	653992250	29000	29000	29000	29000	2
457	20230728	131700	653934250	29000	29000	29000	29000	0
458	20230728	131600	653934250	29000	29000	29000	29000	0
459	20230728	131500	653934250	29000	29000	29000	29000	135
460	20230728	131400	650019250	29000	28900	29000	28900	200
461	20230728	131300	644220350	28850	28850	28850	28850	0
462	20230728	131200	644220350	28850	28850	28850	28850	0
463	20230728	131100	644220350	28850	28900	28900	28850	2
464	20230728	131000	644162600	28900	28900	28900	28900	30
465	20230728	130900	643295600	28900	28900	28900	28900	0
466	20230728	130800	643295600	28900	28900	28900	28900	0
467	20230728	130700	643295600	28900	28900	28900	28900	0
468	20230728	130600	643295600	28900	28900	28900	28900	83
469	20230728	130500	640896900	28950	29000	29000	28950	803
470	20230728	130400	617615050	29000	29000	29000	29000	0
471	20230728	130300	617615050	29000	29000	29000	29000	9
472	20230728	130200	617354050	29000	29000	29000	29000	8
473	20230728	130100	617122050	29000	29000	29000	29000	227
474	20230728	130000	610539050	29050	29050	29050	29050	0
475	20230728	125900	610539050	29050	29050	29050	29050	1
476	20230728	125800	610510000	29000	29000	29000	29000	0
477	20230728	125700	610510000	29000	29000	29000	29000	0
478	20230728	125600	610510000	29000	29000	29000	29000	0
479	20230728	125500	610510000	29000	29150	29150	29000	23
480	20230728	125400	609842050	29200	29200	29200	29200	20
481	20230728	125300	609258050	29150	29150	29150	29150	0
482	20230728	125200	609258050	29150	29050	29150	29050	15
483	20230728	125100	608821000	29100	29100	29100	29100	27
484	20230728	125000	608035300	29000	29000	29000	29000	13
485	20230728	124900	607658300	29050	29050	29050	29050	190
486	20230728	124800	602138800	29050	29050	29050	29050	0
487	20230728	124700	602138800	29050	29050	29050	29050	0
488	20230728	124600	602138800	29050	29050	29050	29050	0
489	20230728	124500	602138800	29050	29050	29050	29050	13
490	20230728	124400	601761150	29050	29050	29050	29050	2
491	20230728	124300	601703050	29050	29050	29050	29050	0
492	20230728	124200	601703050	29050	29050	29050	29050	0
493	20230728	124100	601703050	29050	29050	29050	29050	0
494	20230728	124000	601703050	29050	29050	29050	29050	13
495	20230728	123900	601325400	29050	29050	29050	29050	0
496	20230728	123800	601325400	29050	29050	29050	29050	0
497	20230728	123700	601325400	29050	29050	29050	29050	0
498	20230728	123600	601325400	29050	29050	29050	29050	0
499	20230728	123500	601325400	29050	29100	29100	29050	33
500	20230728	123400	600366450	29250	29250	29250	29250	0
501	20230728	123300	600366450	29250	29250	29250	29250	0
502	20230728	123200	600366450	29250	29250	29250	29250	0
503	20230728	123100	600366450	29250	29250	29250	29250	28
504	20230728	123000	599547450	29250	28950	29250	28950	18
505	20230728	122900	599024850	29250	29250	29250	29250	3
506	20230728	122800	598937100	29250	29250	29250	29250	4
507	20230728	122700	598820100	29250	29250	29250	29250	0
508	20230728	122600	598820100	29250	29250	29250	29250	1
509	20230728	122500	598790850	28900	29100	29100	28900	13
510	20230728	122400	598413950	29100	29100	29100	29100	19
511	20230728	122300	597861050	28900	28900	28900	28900	0
512	20230728	122200	597861050	28900	28900	28900	28900	0
513	20230728	122100	597861050	28900	28900	28900	28900	0
514	20230728	122000	597861050	28900	28900	28900	28900	13
515	20230728	121900	597485350	29100	29100	29100	29100	1
516	20230728	121800	597456250	29100	29100	29100	29100	0
517	20230728	121700	597456250	29100	29100	29100	29100	0
518	20230728	121600	597456250	29100	29100	29100	29100	59
519	20230728	121500	595739350	28900	28900	28900	28900	13
520	20230728	121400	595363650	29000	29000	29000	29000	111
521	20230728	121300	592144650	29000	29000	29000	29000	1
522	20230728	121200	592115650	29000	29000	29000	29000	0
523	20230728	121100	592115650	29000	29000	29000	29000	0
524	20230728	121000	592115650	29000	29050	29050	29000	23
525	20230728	120900	591448600	29000	29000	29000	29000	0
526	20230728	120800	591448600	29000	29000	29000	29000	0
527	20230728	120700	591448600	29000	29000	29000	29000	0
528	20230728	120600	591448600	29000	29000	29000	29000	0
529	20230728	120500	591448600	29000	29000	29000	29000	13
530	20230728	120400	591071600	29150	29150	29150	29150	280
531	20230728	120300	582909600	29650	29650	29650	29650	0
532	20230728	120200	582909600	29650	29100	29650	29100	2139
533	20230728	120100	519605600	29050	29050	29050	29050	0
534	20230728	120000	519605600	29050	28900	29050	28900	17
535	20230728	115900	519113850	28900	28900	28900	28900	0
536	20230728	115800	519113850	28900	29000	29050	28900	20
537	20230728	115700	518534400	28950	28950	28950	28950	0
538	20230728	115600	518534400	28950	28950	28950	28950	0
539	20230728	115500	518534400	28950	28950	28950	28950	13
540	20230728	115400	518158050	28950	28950	28950	28950	0
541	20230728	115300	518158050	28950	28950	28950	28950	34
542	20230728	115200	517173750	28900	28900	28900	28900	0
543	20230728	115100	517173750	28900	28900	28900	28900	0
544	20230728	115000	517173750	28900	29000	29000	28900	18
545	20230728	114900	516652400	29100	29100	29100	29100	0
546	20230728	114800	516652400	29100	29100	29100	29100	0
547	20230728	114700	516652400	29100	29100	29100	29100	0
548	20230728	114600	516652400	29100	29100	29100	29100	0
549	20230728	114500	516652400	29100	29000	29100	29000	23
550	20230728	114400	515984400	28950	28950	28950	28950	0
551	20230728	114300	515984400	28950	28950	28950	28950	0
552	20230728	114200	515984400	28950	28950	28950	28950	0
553	20230728	114100	515984400	28950	28950	28950	28950	0
554	20230728	114000	515984400	28950	28950	28950	28950	14
555	20230728	113900	515579100	28900	28900	28900	28900	0
556	20230728	113800	515579100	28900	28900	28900	28900	0
557	20230728	113700	515579100	28900	28900	28900	28900	0
558	20230728	113600	515579100	28900	28900	28900	28900	0
559	20230728	113500	515579100	28900	28900	28900	28900	13
560	20230728	113400	515203400	29000	29000	29000	29000	84
561	20230728	113300	512767400	28950	28950	28950	28950	202
562	20230728	113200	506919500	28850	28850	28850	28850	10
563	20230728	113100	506631000	28800	28800	28800	28800	0
564	20230728	113000	506631000	28800	28900	28900	28800	13
565	20230728	112900	506255850	28850	28850	28850	28850	29
566	20230728	112800	505419200	28750	28750	28750	28750	130
567	20230728	112700	501681700	28750	28800	28800	28750	164
568	20230728	112600	496966600	28800	28800	28800	28800	0
569	20230728	112500	496966600	28800	28750	28800	28750	41
570	20230728	112400	495786450	28800	28800	28800	28800	0
571	20230728	112300	495786450	28800	28800	28800	28800	0
572	20230728	112200	495786450	28800	28800	28800	28800	0
573	20230728	112100	495786450	28800	28800	28800	28800	0
574	20230728	112000	495786450	28800	28750	28800	28750	230
575	20230728	111900	489163100	28800	28800	28800	28800	111
576	20230728	111800	485966300	28750	28750	28750	28750	0
577	20230728	111700	485966300	28750	28750	28750	28750	0
578	20230728	111600	485966300	28750	28750	28750	28750	0
579	20230728	111500	485966300	28750	28750	28750	28750	63
580	20230728	111400	484155050	28800	28750	28800	28750	3
581	20230728	111300	484068700	28800	28800	28800	28800	1
582	20230728	111200	484039900	28750	28750	28750	28750	2
583	20230728	111100	483982400	28750	28750	28750	28750	2
584	20230728	111000	483924900	28750	28750	28750	28750	13
585	20230728	110900	483551150	28800	28800	28800	28800	0
586	20230728	110800	483551150	28800	28800	28800	28800	0
587	20230728	110700	483551150	28800	28800	28800	28800	0
588	20230728	110600	483551150	28800	28800	28800	28800	0
589	20230728	110500	483551150	28800	28750	28850	28750	15
590	20230728	110400	483119750	28800	28800	28800	28800	0
591	20230728	110300	483119750	28800	28800	28800	28800	0
592	20230728	110200	483119750	28800	28800	28800	28800	3
593	20230728	110100	483033350	28800	28800	28800	28800	1
594	20230728	110000	483004550	28800	28800	28800	28800	37
595	20230728	105900	481938950	28850	28850	28850	28850	1
596	20230728	105800	481910100	28800	28800	28800	28800	1
597	20230728	105700	481881300	28800	28800	28800	28800	1
598	20230728	105600	481852500	28850	28850	28850	28850	50
599	20230728	105500	480410000	28950	28950	28950	28950	1
600	20230728	105400	480381050	28950	28950	28950	28950	0
601	20230728	105300	480381050	28950	28950	28950	28950	0
602	20230728	105200	480381050	28950	28950	28950	28950	0
603	20230728	105100	480381050	28950	28950	28950	28950	0
604	20230728	105000	480381050	28950	28950	28950	28950	0
605	20230728	104900	480381050	28950	28800	28950	28800	20
606	20230728	104800	479803700	28750	28750	28750	28750	0
607	20230728	104700	479803700	28750	28700	28800	28700	223
608	20230728	104600	473389100	28550	28550	28550	28550	0
609	20230728	104500	473389100	28550	28550	28550	28550	2
610	20230728	104400	473332000	28600	28600	28600	28600	10
611	20230728	104300	473046000	28600	28600	28600	28600	6
612	20230728	104200	472874400	28600	28600	28600	28600	0
613	20230728	104100	472874400	28600	28600	28600	28600	0
614	20230728	104000	472874400	28600	28600	28600	28600	3
615	20230728	103900	472788600	28700	28700	28700	28700	1
616	20230728	103800	472759900	28750	28800	28800	28750	2
617	20230728	103700	472702350	28800	28800	28800	28800	3
618	20230728	103600	472615950	28800	28800	28800	28800	10
619	20230728	103500	472327950	28550	28550	28550	28550	132
620	20230728	103400	468559350	28550	28550	28550	28550	0
621	20230728	103300	468559350	28550	28550	28550	28550	1
622	20230728	103200	468530800	28500	28500	28500	28500	0
623	20230728	103100	468530800	28500	28550	28550	28500	213
624	20230728	103000	462458700	28600	28700	28700	28600	71
625	20230728	102900	460424200	28700	28700	28700	28700	0
626	20230728	102800	460424200	28700	28700	28700	28700	25
627	20230728	102700	459706700	28650	28550	28650	28550	113
628	20230728	102600	456480150	28500	28650	28650	28500	1000
629	20230728	102500	427921600	28800	28800	28800	28800	0
630	20230728	102400	427921600	28800	28600	28800	28600	24
631	20230728	102300	427235000	28600	28750	28750	28600	93
632	20230728	102200	424570750	28650	28700	28700	28650	81
633	20230728	102100	422249550	28750	28750	28750	28750	10
634	20230728	102000	421962050	28950	28950	28950	28950	0
635	20230728	101900	421962050	28950	28950	28950	28950	5
636	20230728	101800	421817300	28950	28950	28950	28950	1
637	20230728	101700	421788350	28950	28950	28950	28950	0
638	20230728	101600	421788350	28950	28950	28950	28950	0
639	20230728	101500	421788350	28950	28950	28950	28950	3
640	20230728	101400	421701500	28950	28950	28950	28950	0
641	20230728	101300	421701500	28950	28950	28950	28950	25
642	20230728	101200	420977750	28950	28950	28950	28950	0
643	20230728	101100	420977750	28950	28950	28950	28950	31
644	20230728	101000	420080300	29000	29000	29000	29000	0
645	20230728	100900	420080300	29000	28700	29000	28700	350
646	20230728	100800	409931800	28500	28850	28850	28500	1200
647	20230728	100700	375611650	28900	29000	29000	28900	88
648	20230728	100600	373064500	29150	29150	29150	29150	0
649	20230728	100500	373064500	29150	29150	29150	29150	0
650	20230728	100400	373064500	29150	29150	29150	29150	0
651	20230728	100300	373064500	29150	29150	29150	29150	6
652	20230728	100200	372889600	29000	29000	29000	29000	0
653	20230728	100100	372889600	29000	29000	29000	29000	0
654	20230728	100000	372889600	29000	29000	29000	29000	9
655	20230728	095900	372628600	29000	29000	29000	29000	101
656	20230728	095800	369699600	29150	29150	29150	29150	1
657	20230728	095700	369670450	29150	29150	29150	29050	28
658	20230728	095600	368855050	29150	29150	29150	29150	0
659	20230728	095500	368855050	29150	29150	29150	29150	1
660	20230728	095400	368825900	29050	29050	29050	29050	75
661	20230728	095300	366647150	29050	29100	29100	29050	658
662	20230728	095200	347524100	29150	29150	29150	29150	0
663	20230728	095100	347524100	29150	29150	29150	29150	0
664	20230728	095000	347524100	29150	29150	29150	29150	42
665	20230728	094900	346299800	29250	29250	29250	29250	1
666	20230728	094800	346270550	29200	29200	29200	29200	0
667	20230728	094700	346270550	29200	29150	29200	29150	235
668	20230728	094600	339410950	29050	29050	29050	29050	76
669	20230728	094500	337203150	29050	29050	29050	29000	188
670	20230728	094400	331749150	29050	29100	29100	29050	137
671	20230728	094300	327766950	29200	29200	29200	29200	8
672	20230728	094200	327533350	29250	29250	29250	29250	167
673	20230728	094100	322648600	29350	29350	29350	29350	1
674	20230728	094000	322619250	29350	29250	29350	29250	79
675	20230728	093900	320308400	29350	29350	29350	29350	254
676	20230728	093800	312853500	29350	29350	29350	29350	0
677	20230728	093700	312853500	29350	29350	29350	29350	29
678	20230728	093600	312002350	29350	29050	29350	29050	11
679	20230728	093500	311682500	29200	29050	29200	29050	235
680	20230728	093400	304823500	29050	29300	29300	28850	1406
681	20230728	093300	264067200	29350	29400	29400	29350	323
682	20230728	093200	254581150	29500	29500	29500	29500	1
683	20230728	093100	254551650	29450	29350	29450	29350	62
684	20230728	093000	252728450	29450	29500	29500	29400	168
685	20230728	092900	247778250	29550	29850	29850	29400	471
686	20230728	092800	233870800	29850	29850	29850	29850	8
687	20230728	092700	233632000	29850	29850	29850	29850	30
688	20230728	092600	232736500	29500	29500	29500	29500	0
689	20230728	092500	232736500	29500	29500	29500	29500	0
690	20230728	092400	232736500	29500	29700	29700	29500	183
691	20230728	092300	227307400	29650	29450	29650	29300	352
692	20230728	092200	216923600	29450	29600	29600	29350	408
693	20230728	092100	204904500	29450	29450	29450	29450	0
694	20230728	092000	204904500	29450	29350	29500	29350	85
695	20230728	091900	202399750	29350	29300	29350	29300	15
696	20230728	091800	201960150	29300	29300	29300	29300	35
697	20230728	091700	200934650	29300	29350	29350	29300	266
698	20230728	091600	193135250	29450	29550	29550	29450	212
699	20230728	091500	186875050	29550	29600	29600	29550	73
700	20230728	091400	184715800	29600	29600	29600	29600	4
701	20230728	091300	184597400	29650	29650	29650	29650	0
702	20230728	091200	184597400	29650	29650	29650	29650	0
703	20230728	091100	184597400	29650	29650	29650	29650	0
704	20230728	091000	184597400	29650	29600	29650	29550	140
705	20230728	090900	180449800	29600	29650	29650	29600	9
706	20230728	090800	180183150	29650	29850	29850	29650	17
707	20230728	090700	179678300	30000	29550	30400	29550	242
708	20230728	090600	172476400	29550	29550	29600	29550	20
709	20230728	090500	171884650	29250	29250	29250	29250	0
710	20230728	090400	171884650	29250	29050	29600	29050	408
711	20230728	090300	159868250	29300	29150	29300	29150	100
712	20230728	090200	156946450	29150	28950	29150	28900	146
713	20230728	090100	152719900	28900	29000	29100	28900	161
714	20230728	090000	148046000	29050	28650	29100	28650	5161