KissMeData/239890/min/candle-20230727.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230727	201900	805141940	19820	19820	19820	19820	756
3	20230727	201800	805141940	19820	19820	19820	19820	0
4	20230727	201700	805141940	19820	19820	19820	19820	0
5	20230727	201600	805141940	19820	19820	19820	19820	0
6	20230727	201500	805141940	19820	19820	19820	19820	0
7	20230727	201400	805141940	19820	19820	19820	19820	0
8	20230727	201300	805141940	19820	19820	19820	19820	0
9	20230727	201200	805141940	19820	19820	19820	19820	0
10	20230727	201100	805141940	19820	19820	19820	19820	0
11	20230727	201000	805141940	19820	19820	19820	19820	0
12	20230727	200900	805141940	19820	19820	19820	19820	0
13	20230727	200800	805141940	19820	19820	19820	19820	0
14	20230727	200700	805141940	19820	19820	19820	19820	0
15	20230727	200600	805141940	19820	19820	19820	19820	0
16	20230727	200500	805141940	19820	19820	19820	19820	0
17	20230727	200400	805141940	19820	19820	19820	19820	0
18	20230727	200300	805141940	19820	19820	19820	19820	0
19	20230727	200200	805141940	19820	19820	19820	19820	0
20	20230727	200100	805141940	19820	19820	19820	19820	0
21	20230727	200000	805141940	19820	19820	19820	19820	0
22	20230727	195900	805141940	19820	19820	19820	19820	0
23	20230727	195800	805141940	19820	19820	19820	19820	0
24	20230727	195700	805141940	19820	19820	19820	19820	0
25	20230727	195600	805141940	19820	19820	19820	19820	0
26	20230727	195500	805141940	19820	19820	19820	19820	0
27	20230727	195400	805141940	19820	19820	19820	19820	0
28	20230727	195300	805141940	19820	19820	19820	19820	0
29	20230727	195200	805141940	19820	19820	19820	19820	0
30	20230727	195100	805141940	19820	19820	19820	19820	0
31	20230727	195000	805141940	19820	19820	19820	19820	0
32	20230727	194900	805141940	19820	19820	19820	19820	756
33	20230727	194800	805141940	19820	19820	19820	19820	0
34	20230727	194700	805141940	19820	19820	19820	19820	0
35	20230727	194600	805141940	19820	19820	19820	19820	0
36	20230727	194500	805141940	19820	19820	19820	19820	0
37	20230727	194400	805141940	19820	19820	19820	19820	0
38	20230727	194300	805141940	19820	19820	19820	19820	0
39	20230727	194200	805141940	19820	19820	19820	19820	0
40	20230727	194100	805141940	19820	19820	19820	19820	0
41	20230727	194000	805141940	19820	19820	19820	19820	0
42	20230727	193900	805141940	19820	19820	19820	19820	0
43	20230727	193800	805141940	19820	19820	19820	19820	0
44	20230727	193700	805141940	19820	19820	19820	19820	0
45	20230727	193600	805141940	19820	19820	19820	19820	0
46	20230727	193500	805141940	19820	19820	19820	19820	0
47	20230727	193400	805141940	19820	19820	19820	19820	0
48	20230727	193300	805141940	19820	19820	19820	19820	0
49	20230727	193200	805141940	19820	19820	19820	19820	0
50	20230727	193100	805141940	19820	19820	19820	19820	0
51	20230727	193000	805141940	19820	19820	19820	19820	0
52	20230727	192900	805141940	19820	19820	19820	19820	0
53	20230727	192800	805141940	19820	19820	19820	19820	0
54	20230727	192700	805141940	19820	19820	19820	19820	0
55	20230727	192600	805141940	19820	19820	19820	19820	0
56	20230727	192500	805141940	19820	19820	19820	19820	0
57	20230727	192400	805141940	19820	19820	19820	19820	0
58	20230727	192300	805141940	19820	19820	19820	19820	0
59	20230727	192200	805141940	19820	19820	19820	19820	0
60	20230727	192100	805141940	19820	19820	19820	19820	0
61	20230727	192000	805141940	19820	19820	19820	19820	0
62	20230727	191900	805141940	19820	19820	19820	19820	756
63	20230727	191800	805141940	19820	19820	19820	19820	0
64	20230727	191700	805141940	19820	19820	19820	19820	0
65	20230727	191600	805141940	19820	19820	19820	19820	0
66	20230727	191500	805141940	19820	19820	19820	19820	0
67	20230727	191400	805141940	19820	19820	19820	19820	0
68	20230727	191300	805141940	19820	19820	19820	19820	0
69	20230727	191200	805141940	19820	19820	19820	19820	0
70	20230727	191100	805141940	19820	19820	19820	19820	0
71	20230727	191000	805141940	19820	19820	19820	19820	0
72	20230727	190900	805141940	19820	19820	19820	19820	0
73	20230727	190800	805141940	19820	19820	19820	19820	0
74	20230727	190700	805141940	19820	19820	19820	19820	0
75	20230727	190600	805141940	19820	19820	19820	19820	0
76	20230727	190500	805141940	19820	19820	19820	19820	0
77	20230727	190400	805141940	19820	19820	19820	19820	0
78	20230727	190300	805141940	19820	19820	19820	19820	0
79	20230727	190200	805141940	19820	19820	19820	19820	0
80	20230727	190100	805141940	19820	19820	19820	19820	0
81	20230727	190000	805141940	19820	19820	19820	19820	0
82	20230727	185900	805141940	19820	19820	19820	19820	0
83	20230727	185800	805141940	19820	19820	19820	19820	0
84	20230727	185700	805141940	19820	19820	19820	19820	0
85	20230727	185600	805141940	19820	19820	19820	19820	0
86	20230727	185500	805141940	19820	19820	19820	19820	0
87	20230727	185400	805141940	19820	19820	19820	19820	0
88	20230727	185300	805141940	19820	19820	19820	19820	0
89	20230727	185200	805141940	19820	19820	19820	19820	0
90	20230727	185100	805141940	19820	19820	19820	19820	0
91	20230727	185000	805141940	19820	19820	19820	19820	0
92	20230727	184900	805141940	19820	19820	19820	19820	756
93	20230727	184800	805141940	19820	19820	19820	19820	0
94	20230727	184700	805141940	19820	19820	19820	19820	0
95	20230727	184600	805141940	19820	19820	19820	19820	0
96	20230727	184500	805141940	19820	19820	19820	19820	0
97	20230727	184400	805141940	19820	19820	19820	19820	0
98	20230727	184300	805141940	19820	19820	19820	19820	0
99	20230727	184200	805141940	19820	19820	19820	19820	0
100	20230727	184100	805141940	19820	19820	19820	19820	0
101	20230727	184000	805141940	19820	19820	19820	19820	0
102	20230727	183900	805141940	19820	19820	19820	19820	0
103	20230727	183800	805141940	19820	19820	19820	19820	0
104	20230727	183700	805141940	19820	19820	19820	19820	0
105	20230727	183600	805141940	19820	19820	19820	19820	0
106	20230727	183500	805141940	19820	19820	19820	19820	0
107	20230727	183400	805141940	19820	19820	19820	19820	0
108	20230727	183300	805141940	19820	19820	19820	19820	0
109	20230727	183200	805141940	19820	19820	19820	19820	0
110	20230727	183100	805141940	19820	19820	19820	19820	0
111	20230727	183000	805141940	19820	19820	19820	19820	0
112	20230727	182900	805141940	19820	19820	19820	19820	0
113	20230727	182800	805141940	19820	19820	19820	19820	0
114	20230727	182700	805141940	19820	19820	19820	19820	0
115	20230727	182600	805141940	19820	19820	19820	19820	0
116	20230727	182500	805141940	19820	19820	19820	19820	0
117	20230727	182400	805141940	19820	19820	19820	19820	0
118	20230727	182300	805141940	19820	19820	19820	19820	0
119	20230727	182200	805141940	19820	19820	19820	19820	0
120	20230727	182100	805141940	19820	19820	19820	19820	0
121	20230727	182000	805141940	19820	19820	19820	19820	0
122	20230727	181900	805141940	19820	19820	19820	19820	756
123	20230727	181800	805141940	19820	19820	19820	19820	0
124	20230727	181700	805141940	19820	19820	19820	19820	0
125	20230727	181600	805141940	19820	19820	19820	19820	0
126	20230727	181500	805141940	19820	19820	19820	19820	0
127	20230727	181400	805141940	19820	19820	19820	19820	0
128	20230727	181300	805141940	19820	19820	19820	19820	0
129	20230727	181200	805141940	19820	19820	19820	19820	0
130	20230727	181100	805141940	19820	19820	19820	19820	0
131	20230727	181000	805141940	19820	19820	19820	19820	0
132	20230727	180900	805141940	19820	19820	19820	19820	0
133	20230727	180800	805141940	19820	19820	19820	19820	0
134	20230727	180700	805141940	19820	19820	19820	19820	0
135	20230727	180600	805141940	19820	19820	19820	19820	0
136	20230727	180500	805141940	19820	19820	19820	19820	0
137	20230727	180400	805141940	19820	19820	19820	19820	0
138	20230727	180300	805141940	19820	19820	19820	19820	0
139	20230727	180200	805141940	19820	19820	19820	19820	0
140	20230727	180100	805141940	19820	19820	19820	19820	0
141	20230727	180000	805141940	19820	19820	19820	19820	0
142	20230727	175900	805141940	19820	19820	19820	19820	0
143	20230727	175800	805141940	19820	19820	19820	19820	0
144	20230727	175700	805141940	19820	19820	19820	19820	0
145	20230727	175600	805141940	19820	19820	19820	19820	0
146	20230727	175500	805141940	19820	19820	19820	19820	0
147	20230727	175400	805141940	19820	19820	19820	19820	0
148	20230727	175300	805141940	19820	19820	19820	19820	0
149	20230727	175200	805141940	19820	19820	19820	19820	0
150	20230727	175100	805141940	19820	19820	19820	19820	0
151	20230727	175000	805141940	19820	19820	19820	19820	0
152	20230727	174900	805141940	19820	19820	19820	19820	756
153	20230727	174800	805141940	19820	19820	19820	19820	0
154	20230727	174700	805141940	19820	19820	19820	19820	0
155	20230727	174600	805141940	19820	19820	19820	19820	0
156	20230727	174500	805141940	19820	19820	19820	19820	0
157	20230727	174400	805141940	19820	19820	19820	19820	0
158	20230727	174300	805141940	19820	19820	19820	19820	0
159	20230727	174200	805141940	19820	19820	19820	19820	0
160	20230727	174100	805141940	19820	19820	19820	19820	0
161	20230727	174000	805141940	19820	19820	19820	19820	0
162	20230727	173900	805141940	19820	19820	19820	19820	0
163	20230727	173800	805141940	19820	19820	19820	19820	0
164	20230727	173700	805141940	19820	19820	19820	19820	0
165	20230727	173600	805141940	19820	19820	19820	19820	0
166	20230727	173500	805141940	19820	19820	19820	19820	0
167	20230727	173400	805141940	19820	19820	19820	19820	0
168	20230727	173300	805141940	19820	19820	19820	19820	0
169	20230727	173200	805141940	19820	19820	19820	19820	0
170	20230727	173100	805141940	19820	19820	19820	19820	0
171	20230727	173000	805141940	19820	19820	19820	19820	0
172	20230727	172900	805141940	19820	19820	19820	19820	0
173	20230727	172800	805141940	19820	19820	19820	19820	0
174	20230727	172700	805141940	19820	19820	19820	19820	0
175	20230727	172600	805141940	19820	19820	19820	19820	0
176	20230727	172500	805141940	19820	19820	19820	19820	0
177	20230727	172400	805141940	19820	19820	19820	19820	0
178	20230727	172300	805141940	19820	19820	19820	19820	0
179	20230727	172200	805141940	19820	19820	19820	19820	0
180	20230727	172100	805141940	19820	19820	19820	19820	0
181	20230727	172000	805141940	19820	19820	19820	19820	0
182	20230727	171900	805141940	19820	19820	19820	19820	756
183	20230727	171800	805141940	19820	19820	19820	19820	0
184	20230727	171700	805141940	19820	19820	19820	19820	0
185	20230727	171600	805141940	19820	19820	19820	19820	0
186	20230727	171500	805141940	19820	19820	19820	19820	0
187	20230727	171400	805141940	19820	19820	19820	19820	0
188	20230727	171300	805141940	19820	19820	19820	19820	0
189	20230727	171200	805141940	19820	19820	19820	19820	0
190	20230727	171100	805141940	19820	19820	19820	19820	0
191	20230727	171000	805141940	19820	19820	19820	19820	0
192	20230727	170900	805141940	19820	19820	19820	19820	0
193	20230727	170800	805141940	19820	19820	19820	19820	0
194	20230727	170700	805141940	19820	19820	19820	19820	0
195	20230727	170600	805141940	19820	19820	19820	19820	0
196	20230727	170500	805141940	19820	19820	19820	19820	0
197	20230727	170400	805141940	19820	19820	19820	19820	0
198	20230727	170300	805141940	19820	19820	19820	19820	0
199	20230727	170200	805141940	19820	19820	19820	19820	0
200	20230727	170100	805141940	19820	19820	19820	19820	0
201	20230727	170000	805141940	19820	19820	19820	19820	0
202	20230727	165900	805141940	19820	19820	19820	19820	0
203	20230727	165800	805141940	19820	19820	19820	19820	0
204	20230727	165700	805141940	19820	19820	19820	19820	0
205	20230727	165600	805141940	19820	19820	19820	19820	0
206	20230727	165500	805141940	19820	19820	19820	19820	0
207	20230727	165400	805141940	19820	19820	19820	19820	0
208	20230727	165300	805141940	19820	19820	19820	19820	0
209	20230727	165200	805141940	19820	19820	19820	19820	0
210	20230727	165100	805141940	19820	19820	19820	19820	0
211	20230727	165000	805141940	19820	19820	19820	19820	0
212	20230727	164900	805141940	19820	19820	19820	19820	756
213	20230727	164800	805141940	19820	19820	19820	19820	0
214	20230727	164700	805141940	19820	19820	19820	19820	0
215	20230727	164600	805141940	19820	19820	19820	19820	0
216	20230727	164500	805141940	19820	19820	19820	19820	0
217	20230727	164400	805141940	19820	19820	19820	19820	0
218	20230727	164300	805141940	19820	19820	19820	19820	0
219	20230727	164200	805141940	19820	19820	19820	19820	0
220	20230727	164100	805141940	19820	19820	19820	19820	0
221	20230727	164000	805141940	19820	19820	19820	19820	0
222	20230727	163900	805141940	19820	19820	19820	19820	0
223	20230727	163800	805141940	19820	19820	19820	19820	0
224	20230727	163700	805141940	19820	19820	19820	19820	0
225	20230727	163600	805141940	19820	19820	19820	19820	0
226	20230727	163500	805141940	19820	19820	19820	19820	0
227	20230727	163400	805141940	19820	19820	19820	19820	0
228	20230727	163300	805141940	19820	19820	19820	19820	0
229	20230727	163200	805141940	19820	19820	19820	19820	0
230	20230727	163100	805141940	19820	19820	19820	19820	0
231	20230727	163000	805141940	19820	19820	19820	19820	0
232	20230727	162900	805141940	19820	19820	19820	19820	0
233	20230727	162800	805141940	19820	19820	19820	19820	0
234	20230727	162700	805141940	19820	19820	19820	19820	0
235	20230727	162600	805141940	19820	19820	19820	19820	0
236	20230727	162500	805141940	19820	19820	19820	19820	0
237	20230727	162400	805141940	19820	19820	19820	19820	0
238	20230727	162300	805141940	19820	19820	19820	19820	0
239	20230727	162200	805141940	19820	19820	19820	19820	0
240	20230727	162100	805141940	19820	19820	19820	19820	0
241	20230727	162000	805141940	19820	19820	19820	19820	0
242	20230727	161900	805141940	19820	19820	19820	19820	756
243	20230727	161800	805141940	19820	19820	19820	19820	0
244	20230727	161700	805141940	19820	19820	19820	19820	0
245	20230727	161600	805141940	19820	19820	19820	19820	0
246	20230727	161500	805141940	19820	19820	19820	19820	0
247	20230727	161400	805141940	19820	19820	19820	19820	0
248	20230727	161300	805141940	19820	19820	19820	19820	0
249	20230727	161200	805141940	19820	19820	19820	19820	0
250	20230727	161100	805141940	19820	19820	19820	19820	0
251	20230727	161000	805141940	19820	19820	19820	19820	0
252	20230727	160900	805141940	19820	19820	19820	19820	0
253	20230727	160800	805141940	19820	19820	19820	19820	0
254	20230727	160700	805141940	19820	19820	19820	19820	0
255	20230727	160600	805141940	19820	19820	19820	19820	0
256	20230727	160500	805141940	19820	19820	19820	19820	0
257	20230727	160400	805141940	19820	19820	19820	19820	0
258	20230727	160300	805141940	19820	19820	19820	19820	0
259	20230727	160200	805141940	19820	19820	19820	19820	0
260	20230727	160100	805141940	19820	19820	19820	19820	0
261	20230727	160000	805141940	19820	19820	19820	19820	0
262	20230727	155900	805141940	19820	19820	19820	19820	0
263	20230727	155800	805141940	19820	19820	19820	19820	0
264	20230727	155700	805141940	19820	19820	19820	19820	0
265	20230727	155600	805141940	19820	19820	19820	19820	0
266	20230727	155500	805141940	19820	19820	19820	19820	0
267	20230727	155400	805141940	19820	19820	19820	19820	0
268	20230727	155300	805141940	19820	19820	19820	19820	0
269	20230727	155200	805141940	19820	19820	19820	19820	0
270	20230727	155100	805141940	19820	19820	19820	19820	0
271	20230727	155000	805141940	19820	19820	19820	19820	0
272	20230727	154900	805141940	19820	19820	19820	19820	756
273	20230727	154800	805141940	19820	19820	19820	19820	0
274	20230727	154700	805141940	19820	19820	19820	19820	0
275	20230727	154600	805141940	19820	19820	19820	19820	0
276	20230727	154500	805141940	19820	19820	19820	19820	0
277	20230727	154400	805141940	19820	19820	19820	19820	0
278	20230727	154300	805141940	19820	19820	19820	19820	0
279	20230727	154200	805141940	19820	19820	19820	19820	0
280	20230727	154100	805141940	19820	19820	19820	19820	0
281	20230727	154000	805141940	19820	19820	19820	19820	0
282	20230727	153900	805141940	19820	19820	19820	19820	0
283	20230727	153800	805141940	19820	19820	19820	19820	0
284	20230727	153700	805141940	19820	19820	19820	19820	0
285	20230727	153600	805141940	19820	19820	19820	19820	0
286	20230727	153500	805141940	19820	19820	19820	19820	0
287	20230727	153400	805141940	19820	19820	19820	19820	0
288	20230727	153300	805141940	19820	19820	19820	19820	0
289	20230727	153200	805141940	19820	19820	19820	19820	0
290	20230727	153100	805141940	19820	19820	19820	19820	0
291	20230727	153000	805141940	19820	19820	19820	19820	756
292	20230727	152900	790158020	19840	19840	19840	19840	0
293	20230727	152800	790158020	19840	19840	19840	19840	0
294	20230727	152700	790158020	19840	19840	19840	19840	0
295	20230727	152600	790158020	19840	19840	19840	19840	0
296	20230727	152500	790158020	19840	19840	19840	19840	0
297	20230727	152400	790158020	19840	19840	19840	19840	0
298	20230727	152300	790158020	19840	19840	19840	19840	0
299	20230727	152200	790158020	19840	19840	19840	19840	0
300	20230727	152100	790158020	19840	19840	19840	19840	0
301	20230727	152000	790158020	19840	19840	19840	19840	0
302	20230727	151900	790158020	19840	19930	19930	19840	97
303	20230727	151800	788226040	19900	19900	19900	19850	85
304	20230727	151700	786535040	19900	19900	19900	19830	8
305	20230727	151600	786375910	19870	19870	19870	19870	1
306	20230727	151500	786356040	19770	19770	19770	19770	0
307	20230727	151400	786356040	19770	19790	19790	19760	242
308	20230727	151300	781571210	19790	19800	19800	19790	459
309	20230727	151200	772487570	19800	19800	19800	19800	100
310	20230727	151100	770507570	19800	19850	19850	19800	184
311	20230727	151000	766863570	19850	19850	19850	19850	24
312	20230727	150900	766387170	19850	19850	19850	19840	30
313	20230727	150800	765791680	19850	19800	19850	19800	50
314	20230727	150700	764799880	19790	19800	19800	19790	137
315	20230727	150600	762087340	19800	19800	19800	19800	0
316	20230727	150500	762087340	19800	19810	19810	19800	94
317	20230727	150400	760225900	19800	19860	19860	19800	51
318	20230727	150300	759216040	19800	19800	19800	19800	113
319	20230727	150200	756978640	19800	19870	19870	19800	1958
320	20230727	150100	718160720	19860	19950	19950	19860	2428
321	20230727	150000	669818480	19940	19950	19950	19940	90
322	20230727	145900	668023040	19950	19950	19950	19950	0
323	20230727	145800	668023040	19950	19960	19960	19950	24
324	20230727	145700	667544060	19950	19950	19960	19950	7
325	20230727	145600	667404360	19950	19950	19950	19950	0
326	20230727	145500	667404360	19950	19950	19950	19950	0
327	20230727	145400	667404360	19950	19940	19950	19940	2
328	20230727	145300	667364470	19940	19940	19940	19940	0
329	20230727	145200	667364470	19940	19940	19940	19940	0
330	20230727	145100	667364470	19940	19940	19950	19940	21
331	20230727	145000	666945650	19940	19940	19940	19940	7
332	20230727	144900	666806070	19940	19940	19940	19940	38
333	20230727	144800	666048350	19940	19940	19940	19930	571
334	20230727	144700	654663270	19940	19940	19940	19940	108
335	20230727	144600	652509750	19930	19930	19930	19930	0
336	20230727	144500	652509750	19930	19930	19930	19930	0
337	20230727	144400	652509750	19930	19930	19930	19930	0
338	20230727	144300	652509750	19930	19930	19930	19930	0
339	20230727	144200	652509750	19930	19960	19960	19930	1469
340	20230727	144100	623203430	19960	19960	19960	19960	0
341	20230727	144000	623203430	19960	19960	19960	19960	0
342	20230727	143900	623203430	19960	19960	19960	19960	0
343	20230727	143800	623203430	19960	19960	19960	19960	2
344	20230727	143700	623163510	19970	19970	19970	19970	10
345	20230727	143600	622963810	19960	19960	19960	19960	195
346	20230727	143500	619071610	19960	19960	19960	19960	39
347	20230727	143400	618293170	19970	19970	19970	19970	100
348	20230727	143300	616296170	19970	19970	19970	19970	120
349	20230727	143200	613899770	19970	19970	19970	19970	21
350	20230727	143100	613480400	19960	19960	19960	19960	1
351	20230727	143000	613460440	19970	19960	19970	19960	585
352	20230727	142900	601783160	19950	19950	19950	19950	0
353	20230727	142800	601783160	19950	19950	19950	19950	56
354	20230727	142700	600665960	19930	19930	19930	19930	0
355	20230727	142600	600665960	19930	19930	19930	19930	0
356	20230727	142500	600665960	19930	19930	19930	19930	0
357	20230727	142400	600665960	19930	19930	19930	19930	30
358	20230727	142300	600068060	19920	19920	19920	19920	78
359	20230727	142200	598514300	19920	19920	19920	19920	0
360	20230727	142100	598514300	19920	19920	19920	19920	0
361	20230727	142000	598514300	19920	19920	19920	19920	0
362	20230727	141900	598514300	19920	19930	19930	19920	104
363	20230727	141800	596441620	19930	19930	19930	19930	100
364	20230727	141700	594448620	19920	19920	19920	19920	98
365	20230727	141600	592496460	19930	19930	19930	19930	61
366	20230727	141500	591280730	19940	19940	19940	19940	0
367	20230727	141400	591280730	19940	19940	19940	19940	0
368	20230727	141300	591280730	19940	19940	19940	19940	0
369	20230727	141200	591280730	19940	19940	19940	19940	50
370	20230727	141100	590283730	19940	19970	19970	19940	66
371	20230727	141000	588966460	19970	19970	19970	19970	0
372	20230727	140900	588966460	19970	19950	19970	19950	26
373	20230727	140800	588447300	19950	19950	19950	19950	0
374	20230727	140700	588447300	19950	19940	19950	19940	83
375	20230727	140600	586791480	19930	19930	19930	19930	0
376	20230727	140500	586791480	19930	19940	19940	19930	273
377	20230727	140400	581348760	19940	19940	19940	19940	2
378	20230727	140300	581308880	19940	19940	19940	19940	72
379	20230727	140200	579873200	19970	19970	19970	19970	0
380	20230727	140100	579873200	19970	19970	19970	19970	0
381	20230727	140000	579873200	19970	19970	19970	19970	9
382	20230727	135900	579693470	19970	19970	19970	19970	323
383	20230727	135800	573243160	19970	19970	19970	19970	0
384	20230727	135700	573243160	19970	19940	19970	19940	51
385	20230727	135600	572224740	19940	19940	19940	19940	0
386	20230727	135500	572224740	19940	19940	19940	19940	8
387	20230727	135400	572065220	19940	19940	19940	19940	0
388	20230727	135300	572065220	19940	19950	19950	19940	55
389	20230727	135200	570968320	19970	19970	19970	19970	0
390	20230727	135100	570968320	19970	19970	19970	19970	19
391	20230727	135000	570588890	19970	19960	19970	19960	30
392	20230727	134900	569989810	19970	19970	19970	19970	0
393	20230727	134800	569989810	19970	19970	19970	19970	5
394	20230727	134700	569889960	19970	19970	19970	19970	240
395	20230727	134600	565097160	19970	19960	19970	19960	99
396	20230727	134500	563120140	19930	19930	19930	19930	0
397	20230727	134400	563120140	19930	19930	19930	19930	0
398	20230727	134300	563120140	19930	19930	19930	19930	0
399	20230727	134200	563120140	19930	19930	19930	19930	43
400	20230727	134100	562263150	19920	19920	19920	19920	1
401	20230727	134000	562243230	19930	19930	19930	19930	0
402	20230727	133900	562243230	19930	19930	19930	19930	2
403	20230727	133800	562203370	19930	19920	19930	19920	7
404	20230727	133700	562063880	19930	19930	19930	19930	4
405	20230727	133600	561984160	19930	19930	19930	19930	20
406	20230727	133500	561585560	19920	19920	19920	19920	0
407	20230727	133400	561585560	19920	19920	19920	19920	2
408	20230727	133300	561545720	19930	19930	19930	19930	0
409	20230727	133200	561545720	19930	19930	19930	19930	0
410	20230727	133100	561545720	19930	19970	19970	19930	41
411	20230727	133000	560728550	19930	19930	19930	19930	52
412	20230727	132900	559692190	19930	19930	19930	19930	0
413	20230727	132800	559692190	19930	19980	19980	19930	31
414	20230727	132700	559074310	19980	19980	19980	19980	48
415	20230727	132600	558115270	19980	19980	19980	19980	2
416	20230727	132500	558075310	19980	19980	19980	19980	1
417	20230727	132400	558055330	20050	20050	20050	20050	0
418	20230727	132300	558055330	20050	20050	20050	20050	0
419	20230727	132200	558055330	20050	19980	20050	19980	2
420	20230727	132100	558015300	20050	19960	20050	19960	87
421	20230727	132000	556278690	19960	20000	20000	19910	1105
422	20230727	131900	534222000	20050	20050	20050	20050	1
423	20230727	131800	534201950	19990	19990	19990	19990	0
424	20230727	131700	534201950	19990	19990	19990	19990	0
425	20230727	131600	534201950	19990	20050	20100	19990	128
426	20230727	131500	531641880	20050	20050	20050	20050	1
427	20230727	131400	531621830	20050	20050	20050	20050	0
428	20230727	131300	531621830	20050	20050	20050	20050	59
429	20230727	131200	530438880	20100	20100	20100	20100	0
430	20230727	131100	530438880	20100	20100	20100	20100	0
431	20230727	131000	530438880	20100	20100	20100	20100	1
432	20230727	130900	530418780	20050	20050	20050	20050	0
433	20230727	130800	530418780	20050	20050	20050	20050	50
434	20230727	130700	529416280	20000	20050	20050	19990	8
435	20230727	130600	529256250	20000	20000	20000	20000	0
436	20230727	130500	529256250	20000	20000	20000	20000	9
437	20230727	130400	529076250	20000	20000	20000	20000	0
438	20230727	130300	529076250	20000	20000	20000	20000	55
439	20230727	130200	527976250	20200	20200	20200	20200	30
440	20230727	130100	527370250	20200	20200	20200	20200	200
441	20230727	130000	523330250	20200	20150	20200	20150	3
442	20230727	125900	523269750	20050	20200	20200	20050	210
443	20230727	125800	519057750	20200	20150	20200	20150	2
444	20230727	125700	519017400	20050	20050	20050	20050	0
445	20230727	125600	519017400	20050	20050	20050	20050	0
446	20230727	125500	519017400	20050	20050	20050	20050	25
447	20230727	125400	518516150	20150	20150	20150	20150	20
448	20230727	125300	518113150	20150	20100	20150	20100	5
449	20230727	125200	518012450	20150	20150	20150	20150	0
450	20230727	125100	518012450	20150	20150	20150	20150	64
451	20230727	125000	516722850	20150	20150	20150	20150	0
452	20230727	124900	516722850	20150	20050	20150	20050	13
453	20230727	124800	516461100	19970	19970	19970	19970	0
454	20230727	124700	516461100	19970	19970	19970	19970	20
455	20230727	124600	516061700	20000	20000	20000	20000	70
456	20230727	124500	514661700	20050	20050	20050	20050	0
457	20230727	124400	514661700	20050	20050	20050	20050	37
458	20230727	124300	513919850	20100	20100	20100	20100	0
459	20230727	124200	513919850	20100	20100	20100	20100	6
460	20230727	124100	513799250	20100	20100	20100	20100	42
461	20230727	124000	512955050	20050	20100	20100	20050	12
462	20230727	123900	512713900	20100	20100	20100	20100	0
463	20230727	123800	512713900	20100	20100	20100	20100	78
464	20230727	123700	511146100	20050	20050	20050	20050	9
465	20230727	123600	510965650	20000	20100	20100	20000	114
466	20230727	123500	508675650	20100	20100	20100	20100	100
467	20230727	123400	506665650	19990	19990	19990	19990	0
468	20230727	123300	506665650	19990	20050	20050	19990	386
469	20230727	123200	498949450	20050	20050	20050	20050	1
470	20230727	123100	498929400	20050	19990	20050	19990	667
471	20230727	123000	485588590	19990	19970	19990	19970	8
472	20230727	122900	485428810	19970	19970	19970	19970	7
473	20230727	122800	485289020	20000	20000	20000	20000	50
474	20230727	122700	484289020	20000	20000	20000	20000	0
475	20230727	122600	484289020	20000	20000	20000	20000	0
476	20230727	122500	484289020	20000	20000	20000	20000	0
477	20230727	122400	484289020	20000	20000	20000	20000	1
478	20230727	122300	484269020	19950	19950	19950	19950	0
479	20230727	122200	484269020	19950	19950	19950	19950	0
480	20230727	122100	484269020	19950	19950	19950	19950	1
481	20230727	122000	484249070	19950	19950	19950	19950	0
482	20230727	121900	484249070	19950	19970	19970	19950	276
483	20230727	121800	478741650	19980	20000	20000	19980	89
484	20230727	121700	476963350	20000	20000	20100	20000	840
485	20230727	121600	460163150	20050	20050	20050	20050	0
486	20230727	121500	460163150	20050	20050	20050	20050	0
487	20230727	121400	460163150	20050	20050	20050	20050	134
488	20230727	121300	457476450	20100	20100	20100	20100	1
489	20230727	121200	457456350	20050	20050	20050	20050	0
490	20230727	121100	457456350	20050	20050	20050	20050	0
491	20230727	121000	457456350	20050	20050	20050	20050	1
492	20230727	120900	457436300	20050	20050	20050	20050	0
493	20230727	120800	457436300	20050	20050	20050	20050	68
494	20230727	120700	456072900	20050	20050	20050	20050	2
495	20230727	120600	456032800	20000	20100	20100	20000	3
496	20230727	120500	455972600	20000	20000	20000	20000	0
497	20230727	120400	455972600	20000	20000	20000	20000	0
498	20230727	120300	455972600	20000	20000	20000	20000	263
499	20230727	120200	450712600	20000	20100	20200	20000	8
500	20230727	120100	450552300	20050	20100	20100	20050	315
501	20230727	120000	444231550	20100	20200	20200	20100	79
502	20230727	115900	442642750	20250	20250	20250	20250	0
503	20230727	115800	442642750	20250	20250	20250	20250	0
504	20230727	115700	442642750	20250	20250	20250	20250	21
505	20230727	115600	442217500	20200	20200	20200	20200	154
506	20230727	115500	439106700	20200	20150	20200	20150	2
507	20230727	115400	439066350	20000	20000	20000	20000	0
508	20230727	115300	439066350	20000	20000	20000	20000	10
509	20230727	115200	438866350	20000	20200	20200	20000	644
510	20230727	115100	425944650	20150	20150	20150	20150	63
511	20230727	115000	424675200	20250	20250	20250	20250	0
512	20230727	114900	424675200	20250	20250	20250	20250	0
513	20230727	114800	424675200	20250	20250	20250	20250	0
514	20230727	114700	424675200	20250	20200	20250	20200	5
515	20230727	114600	424574050	20250	20250	20250	20250	0
516	20230727	114500	424574050	20250	20250	20250	20250	0
517	20230727	114400	424574050	20250	20150	20250	20100	153
518	20230727	114300	421493350	20250	20250	20250	20250	9
519	20230727	114200	421311100	20250	20250	20250	20250	0
520	20230727	114100	421311100	20250	20200	20250	20200	2
521	20230727	114000	421270650	20100	20100	20100	20100	0
522	20230727	113900	421270650	20100	20100	20100	20100	0
523	20230727	113800	421270650	20100	20150	20150	20100	500
524	20230727	113700	411216950	20200	20200	20200	20200	93
525	20230727	113600	409338350	20150	20150	20150	20150	2
526	20230727	113500	409298050	20200	20200	20200	20200	2
527	20230727	113400	409257650	20150	20150	20150	20150	2
528	20230727	113300	409217350	20150	20150	20150	20150	0
529	20230727	113200	409217350	20150	20150	20150	20150	137
530	20230727	113100	406456800	20200	20200	20200	20200	378
531	20230727	113000	398821200	20250	20250	20250	20250	34
532	20230727	112900	398132700	20300	20300	20300	20300	0
533	20230727	112800	398132700	20300	20250	20300	20250	5
534	20230727	112700	398031350	20250	20250	20250	20250	8
535	20230727	112600	397869350	20350	20350	20350	20350	0
536	20230727	112500	397869350	20350	20300	20350	20300	37
537	20230727	112400	397116500	20200	20200	20200	20200	1
538	20230727	112300	397096300	20350	20350	20350	20350	0
539	20230727	112200	397096300	20350	20350	20350	20350	0
540	20230727	112100	397096300	20350	20300	20350	20250	2482
541	20230727	112000	346815400	20300	20300	20300	20300	62
542	20230727	111900	345556800	20450	20400	20450	20300	34
543	20230727	111800	344863050	20350	20350	20350	20350	1
544	20230727	111700	344842700	20400	20400	20400	20400	0
545	20230727	111600	344842700	20400	20400	20400	20400	0
546	20230727	111500	344842700	20400	20400	20400	20400	34
547	20230727	111400	344149100	20400	20350	20400	20350	3
548	20230727	111300	344088000	20350	20350	20350	20350	3
549	20230727	111200	344026950	20300	20300	20300	20300	100
550	20230727	111100	341996950	20350	20400	20500	20350	904
551	20230727	111000	323519600	20400	20400	20400	20400	200
552	20230727	110900	319439600	20400	20350	20400	20350	101
553	20230727	110800	317379250	20350	20350	20350	20350	0
554	20230727	110700	317379250	20350	20350	20350	20350	30
555	20230727	110600	316768750	20350	20250	20350	20250	1124
556	20230727	110500	293938800	20200	20200	20200	20200	1
557	20230727	110400	293918600	20250	20250	20250	20250	0
558	20230727	110300	293918600	20250	20250	20250	20250	4
559	20230727	110200	293837600	20200	20200	20200	20200	0
560	20230727	110100	293837600	20200	20200	20200	20200	364
561	20230727	110000	286484800	20150	20150	20150	20150	0
562	20230727	105900	286484800	20150	20150	20150	20150	0
563	20230727	105800	286484800	20150	20100	20150	20100	117
564	20230727	105700	284127300	20150	20150	20150	20150	257
565	20230727	105600	278948750	20150	20150	20150	20150	0
566	20230727	105500	278948750	20150	20100	20150	20100	807
567	20230727	105400	262693500	20050	20050	20050	20050	1
568	20230727	105300	262673450	20050	20050	20050	20050	20
569	20230727	105200	262272450	20050	20100	20100	20050	165
570	20230727	105100	258956300	20100	20100	20100	20100	0
571	20230727	105000	258956300	20100	20100	20100	20100	1
572	20230727	104900	258936200	20150	20150	20150	20150	0
573	20230727	104800	258936200	20150	20150	20150	20150	0
574	20230727	104700	258936200	20150	20150	20150	20150	38
575	20230727	104600	258170500	20100	20100	20100	20100	2
576	20230727	104500	258130300	20100	20100	20100	20100	0
577	20230727	104400	258130300	20100	20100	20100	20100	0
578	20230727	104300	258130300	20100	20100	20100	20100	1
579	20230727	104200	258110200	20150	20150	20150	20150	0
580	20230727	104100	258110200	20150	20000	20150	20000	272
581	20230727	104000	252648000	20100	20100	20100	20100	19
582	20230727	103900	252266100	20050	20050	20050	20050	1
583	20230727	103800	252246050	20150	20150	20150	20150	0
584	20230727	103700	252246050	20150	20100	20150	20100	15
585	20230727	103600	251944000	20050	20050	20050	20050	54
586	20230727	103500	250861300	20150	20100	20150	20100	9
587	20230727	103400	250680050	20150	20100	20150	20100	22
588	20230727	103300	250236800	20050	20050	20050	20050	0
589	20230727	103200	250236800	20050	20050	20050	20050	0
590	20230727	103100	250236800	20050	20050	20050	20050	1
591	20230727	103000	250216750	20050	20050	20050	20050	85
592	20230727	102900	248512500	19960	19960	20050	19960	128
593	20230727	102800	245951220	20000	19950	20000	19950	9
594	20230727	102700	245771430	20000	20000	20000	20000	0
595	20230727	102600	245771430	20000	19950	20000	19950	51
596	20230727	102500	244751480	20000	19910	20000	19910	2
597	20230727	102400	244711570	19900	19900	19900	19900	2
598	20230727	102300	244671770	20000	19910	20000	19910	51
599	20230727	102200	243652380	19960	19910	19960	19910	8
600	20230727	102100	243492900	19960	19900	19960	19900	634
601	20230727	102000	230875870	19830	19900	19900	19830	293
602	20230727	101900	225046980	19960	19960	19960	19960	1
603	20230727	101800	225027020	20000	20000	20000	20000	0
604	20230727	101700	225027020	20000	19960	20000	19960	23
605	20230727	101600	224567300	20000	19950	20000	19950	144
606	20230727	101500	221689470	19900	19890	19900	19890	119
607	20230727	101400	219321570	19900	19900	19900	19900	99
608	20230727	101300	217351470	19890	19840	19890	19840	172
609	20230727	101200	213938890	19840	19900	19950	19840	3
610	20230727	101100	213879200	19950	19840	19950	19840	6
611	20230727	101000	213760050	19890	19870	19890	19870	186
612	20230727	100900	210063990	19810	19860	19870	19810	59
613	20230727	100800	208892210	19920	19880	19940	19880	231
614	20230727	100700	204290150	19940	19870	19940	19870	5
615	20230727	100600	204190670	19810	19810	19810	19810	0
616	20230727	100500	204190670	19810	19830	19870	19810	671
617	20230727	100400	190888240	19840	19890	19890	19840	255
618	20230727	100300	185827030	19890	19930	19930	19890	111
619	20230727	100200	183617140	19940	19940	19940	19940	56
620	20230727	100100	182500500	19940	19940	19940	19940	3
621	20230727	100000	182440680	19940	19950	19950	19940	41
622	20230727	095900	181622750	19940	19940	19940	19940	68
623	20230727	095800	180266830	19940	19940	19940	19940	2
624	20230727	095700	180226950	19890	19890	19890	19890	1
625	20230727	095600	180207060	19890	19890	19890	19890	3
626	20230727	095500	180147390	19950	19950	19950	19950	11
627	20230727	095400	179927940	19910	19880	19910	19880	142
628	20230727	095300	177100780	19950	19850	19950	19850	3
629	20230727	095200	177041130	19970	19970	19970	19970	2
630	20230727	095100	177001190	19970	19970	19970	19970	1
631	20230727	095000	176981220	19850	19970	19970	19850	559
632	20230727	094900	165883990	19920	19920	19920	19920	26
633	20230727	094800	165366070	19970	20000	20000	19970	512
634	20230727	094700	155126130	20000	20000	20000	20000	0
635	20230727	094600	155126130	20000	20000	20000	20000	10
636	20230727	094500	154926130	20050	20000	20050	20000	531
637	20230727	094400	144305130	20100	20100	20100	20100	22
638	20230727	094300	143862930	20150	20100	20150	20100	22
639	20230727	094200	143419680	19940	19940	19940	19940	0
640	20230727	094100	143419680	19940	19890	19940	19890	50
641	20230727	094000	142424040	19900	19900	19900	19900	0
642	20230727	093900	142424040	19900	19900	19900	19900	0
643	20230727	093800	142424040	19900	19910	19910	19830	143
644	20230727	093700	139586960	19910	19910	19910	19910	35
645	20230727	093600	138890110	19910	19970	19970	19910	181
646	20230727	093500	135282270	19980	20000	20000	19980	96
647	20230727	093400	133363030	20100	20100	20100	20100	14
648	20230727	093300	133081630	20150	20100	20150	20050	33
649	20230727	093200	132418630	20100	20100	20100	20100	17
650	20230727	093100	132076930	20100	20100	20100	20100	61
651	20230727	093000	130850830	20100	20150	20150	20100	36
652	20230727	092900	130125480	20100	20100	20100	20000	176
653	20230727	092800	126603380	20050	20050	20050	20050	521
654	20230727	092700	116157330	20050	20050	20050	20050	1
655	20230727	092600	116137280	20000	20050	20050	19980	64
656	20230727	092500	114857730	20100	19970	20100	19970	38
657	20230727	092400	114096530	20100	20100	20100	20100	0
658	20230727	092300	114096530	20100	20100	20100	20100	112
659	20230727	092200	111845330	20100	20100	20100	20050	116
660	20230727	092100	109518730	20050	19970	20050	19970	428
661	20230727	092000	100953990	19970	19990	19990	19960	94
662	20230727	091900	99077310	19990	19990	19990	19990	1
663	20230727	091800	99057320	19990	19990	19990	19990	0
664	20230727	091700	99057320	19990	19990	19990	19990	1
665	20230727	091600	99037330	20000	19980	20000	19980	42
666	20230727	091500	98197510	19980	19960	19980	19800	2213
667	20230727	091400	54186400	19950	19900	19950	19900	227
668	20230727	091300	49665360	19910	19820	19910	19820	125
669	20230727	091200	47186420	19790	19850	19850	19790	300
670	20230727	091100	41240370	19900	19880	19900	19840	125
671	20230727	091000	38758480	19950	19870	19950	19840	188
672	20230727	090900	35022480	19850	19850	19850	19850	5
673	20230727	090800	34923230	19960	19990	19990	19960	72
674	20230727	090700	33485180	19980	19980	19980	19980	33
675	20230727	090600	32825840	19970	19970	19970	19970	0
676	20230727	090500	32825840	19970	19970	19970	19970	51
677	20230727	090400	31807370	19970	19960	19970	19790	227
678	20230727	090300	27278210	19950	19920	19950	19920	96
679	20230727	090200	25365290	19760	19750	19760	19750	20
680	20230727	090100	24970190	19750	19830	19830	19710	810
681	20230727	090000	8987630	19830	20050	20050	19830	212