KissMeData/145990/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	200100	182020600	40600	40600	40600	40600	128
3	20230728	200000	182020600	40600	40600	40600	40600	0
4	20230728	195900	182020600	40600	40600	40600	40600	0
5	20230728	195800	182020600	40600	40600	40600	40600	0
6	20230728	195700	182020600	40600	40600	40600	40600	0
7	20230728	195600	182020600	40600	40600	40600	40600	0
8	20230728	195500	182020600	40600	40600	40600	40600	0
9	20230728	195400	182020600	40600	40600	40600	40600	0
10	20230728	195300	182020600	40600	40600	40600	40600	0
11	20230728	195200	182020600	40600	40600	40600	40600	0
12	20230728	195100	182020600	40600	40600	40600	40600	0
13	20230728	195000	182020600	40600	40600	40600	40600	0
14	20230728	194900	182020600	40600	40600	40600	40600	0
15	20230728	194800	182020600	40600	40600	40600	40600	0
16	20230728	194700	182020600	40600	40600	40600	40600	0
17	20230728	194600	182020600	40600	40600	40600	40600	0
18	20230728	194500	182020600	40600	40600	40600	40600	0
19	20230728	194400	182020600	40600	40600	40600	40600	0
20	20230728	194300	182020600	40600	40600	40600	40600	0
21	20230728	194200	182020600	40600	40600	40600	40600	0
22	20230728	194100	182020600	40600	40600	40600	40600	0
23	20230728	194000	182020600	40600	40600	40600	40600	0
24	20230728	193900	182020600	40600	40600	40600	40600	0
25	20230728	193800	182020600	40600	40600	40600	40600	0
26	20230728	193700	182020600	40600	40600	40600	40600	0
27	20230728	193600	182020600	40600	40600	40600	40600	0
28	20230728	193500	182020600	40600	40600	40600	40600	0
29	20230728	193400	182020600	40600	40600	40600	40600	0
30	20230728	193300	182020600	40600	40600	40600	40600	0
31	20230728	193200	182020600	40600	40600	40600	40600	0
32	20230728	193100	182020600	40600	40600	40600	40600	128
33	20230728	193000	182020600	40600	40600	40600	40600	0
34	20230728	192900	182020600	40600	40600	40600	40600	0
35	20230728	192800	182020600	40600	40600	40600	40600	0
36	20230728	192700	182020600	40600	40600	40600	40600	0
37	20230728	192600	182020600	40600	40600	40600	40600	0
38	20230728	192500	182020600	40600	40600	40600	40600	0
39	20230728	192400	182020600	40600	40600	40600	40600	0
40	20230728	192300	182020600	40600	40600	40600	40600	0
41	20230728	192200	182020600	40600	40600	40600	40600	0
42	20230728	192100	182020600	40600	40600	40600	40600	0
43	20230728	192000	182020600	40600	40600	40600	40600	0
44	20230728	191900	182020600	40600	40600	40600	40600	0
45	20230728	191800	182020600	40600	40600	40600	40600	0
46	20230728	191700	182020600	40600	40600	40600	40600	0
47	20230728	191600	182020600	40600	40600	40600	40600	0
48	20230728	191500	182020600	40600	40600	40600	40600	0
49	20230728	191400	182020600	40600	40600	40600	40600	0
50	20230728	191300	182020600	40600	40600	40600	40600	0
51	20230728	191200	182020600	40600	40600	40600	40600	0
52	20230728	191100	182020600	40600	40600	40600	40600	0
53	20230728	191000	182020600	40600	40600	40600	40600	0
54	20230728	190900	182020600	40600	40600	40600	40600	0
55	20230728	190800	182020600	40600	40600	40600	40600	0
56	20230728	190700	182020600	40600	40600	40600	40600	0
57	20230728	190600	182020600	40600	40600	40600	40600	0
58	20230728	190500	182020600	40600	40600	40600	40600	0
59	20230728	190400	182020600	40600	40600	40600	40600	0
60	20230728	190300	182020600	40600	40600	40600	40600	0
61	20230728	190200	182020600	40600	40600	40600	40600	0
62	20230728	190100	182020600	40600	40600	40600	40600	128
63	20230728	190000	182020600	40600	40600	40600	40600	0
64	20230728	185900	182020600	40600	40600	40600	40600	0
65	20230728	185800	182020600	40600	40600	40600	40600	0
66	20230728	185700	182020600	40600	40600	40600	40600	0
67	20230728	185600	182020600	40600	40600	40600	40600	0
68	20230728	185500	182020600	40600	40600	40600	40600	0
69	20230728	185400	182020600	40600	40600	40600	40600	0
70	20230728	185300	182020600	40600	40600	40600	40600	0
71	20230728	185200	182020600	40600	40600	40600	40600	0
72	20230728	185100	182020600	40600	40600	40600	40600	0
73	20230728	185000	182020600	40600	40600	40600	40600	0
74	20230728	184900	182020600	40600	40600	40600	40600	0
75	20230728	184800	182020600	40600	40600	40600	40600	0
76	20230728	184700	182020600	40600	40600	40600	40600	0
77	20230728	184600	182020600	40600	40600	40600	40600	0
78	20230728	184500	182020600	40600	40600	40600	40600	0
79	20230728	184400	182020600	40600	40600	40600	40600	0
80	20230728	184300	182020600	40600	40600	40600	40600	0
81	20230728	184200	182020600	40600	40600	40600	40600	0
82	20230728	184100	182020600	40600	40600	40600	40600	0
83	20230728	184000	182020600	40600	40600	40600	40600	0
84	20230728	183900	182020600	40600	40600	40600	40600	0
85	20230728	183800	182020600	40600	40600	40600	40600	0
86	20230728	183700	182020600	40600	40600	40600	40600	0
87	20230728	183600	182020600	40600	40600	40600	40600	0
88	20230728	183500	182020600	40600	40600	40600	40600	0
89	20230728	183400	182020600	40600	40600	40600	40600	0
90	20230728	183300	182020600	40600	40600	40600	40600	0
91	20230728	183200	182020600	40600	40600	40600	40600	0
92	20230728	183100	182020600	40600	40600	40600	40600	128
93	20230728	183000	182020600	40600	40600	40600	40600	0
94	20230728	182900	182020600	40600	40600	40600	40600	0
95	20230728	182800	182020600	40600	40600	40600	40600	0
96	20230728	182700	182020600	40600	40600	40600	40600	0
97	20230728	182600	182020600	40600	40600	40600	40600	0
98	20230728	182500	182020600	40600	40600	40600	40600	0
99	20230728	182400	182020600	40600	40600	40600	40600	0
100	20230728	182300	182020600	40600	40600	40600	40600	0
101	20230728	182200	182020600	40600	40600	40600	40600	0
102	20230728	182100	182020600	40600	40600	40600	40600	0
103	20230728	182000	182020600	40600	40600	40600	40600	0
104	20230728	181900	182020600	40600	40600	40600	40600	0
105	20230728	181800	182020600	40600	40600	40600	40600	0
106	20230728	181700	182020600	40600	40600	40600	40600	0
107	20230728	181600	182020600	40600	40600	40600	40600	0
108	20230728	181500	182020600	40600	40600	40600	40600	0
109	20230728	181400	182020600	40600	40600	40600	40600	0
110	20230728	181300	182020600	40600	40600	40600	40600	0
111	20230728	181200	182020600	40600	40600	40600	40600	0
112	20230728	181100	182020600	40600	40600	40600	40600	0
113	20230728	181000	182020600	40600	40600	40600	40600	0
114	20230728	180900	182020600	40600	40600	40600	40600	0
115	20230728	180800	182020600	40600	40600	40600	40600	0
116	20230728	180700	182020600	40600	40600	40600	40600	0
117	20230728	180600	182020600	40600	40600	40600	40600	0
118	20230728	180500	182020600	40600	40600	40600	40600	0
119	20230728	180400	182020600	40600	40600	40600	40600	0
120	20230728	180300	182020600	40600	40600	40600	40600	0
121	20230728	180200	182020600	40600	40600	40600	40600	0
122	20230728	180100	182020600	40600	40600	40600	40600	128
123	20230728	180000	182020600	40600	40600	40600	40600	0
124	20230728	175900	182020600	40600	40600	40600	40600	0
125	20230728	175800	182020600	40600	40600	40600	40600	0
126	20230728	175700	182020600	40600	40600	40600	40600	0
127	20230728	175600	182020600	40600	40600	40600	40600	0
128	20230728	175500	182020600	40600	40600	40600	40600	0
129	20230728	175400	182020600	40600	40600	40600	40600	0
130	20230728	175300	182020600	40600	40600	40600	40600	0
131	20230728	175200	182020600	40600	40600	40600	40600	0
132	20230728	175100	182020600	40600	40600	40600	40600	0
133	20230728	175000	182020600	40600	40600	40600	40600	0
134	20230728	174900	182020600	40600	40600	40600	40600	0
135	20230728	174800	182020600	40600	40600	40600	40600	0
136	20230728	174700	182020600	40600	40600	40600	40600	0
137	20230728	174600	182020600	40600	40600	40600	40600	0
138	20230728	174500	182020600	40600	40600	40600	40600	0
139	20230728	174400	182020600	40600	40600	40600	40600	0
140	20230728	174300	182020600	40600	40600	40600	40600	0
141	20230728	174200	182020600	40600	40600	40600	40600	0
142	20230728	174100	182020600	40600	40600	40600	40600	0
143	20230728	174000	182020600	40600	40600	40600	40600	0
144	20230728	173900	182020600	40600	40600	40600	40600	0
145	20230728	173800	182020600	40600	40600	40600	40600	0
146	20230728	173700	182020600	40600	40600	40600	40600	0
147	20230728	173600	182020600	40600	40600	40600	40600	0
148	20230728	173500	182020600	40600	40600	40600	40600	0
149	20230728	173400	182020600	40600	40600	40600	40600	0
150	20230728	173300	182020600	40600	40600	40600	40600	0
151	20230728	173200	182020600	40600	40600	40600	40600	0
152	20230728	173100	182020600	40600	40600	40600	40600	128
153	20230728	173000	182020600	40600	40600	40600	40600	0
154	20230728	172900	182020600	40600	40600	40600	40600	0
155	20230728	172800	182020600	40600	40600	40600	40600	0
156	20230728	172700	182020600	40600	40600	40600	40600	0
157	20230728	172600	182020600	40600	40600	40600	40600	0
158	20230728	172500	182020600	40600	40600	40600	40600	0
159	20230728	172400	182020600	40600	40600	40600	40600	0
160	20230728	172300	182020600	40600	40600	40600	40600	0
161	20230728	172200	182020600	40600	40600	40600	40600	0
162	20230728	172100	182020600	40600	40600	40600	40600	0
163	20230728	172000	182020600	40600	40600	40600	40600	0
164	20230728	171900	182020600	40600	40600	40600	40600	0
165	20230728	171800	182020600	40600	40600	40600	40600	0
166	20230728	171700	182020600	40600	40600	40600	40600	0
167	20230728	171600	182020600	40600	40600	40600	40600	0
168	20230728	171500	182020600	40600	40600	40600	40600	0
169	20230728	171400	182020600	40600	40600	40600	40600	0
170	20230728	171300	182020600	40600	40600	40600	40600	0
171	20230728	171200	182020600	40600	40600	40600	40600	0
172	20230728	171100	182020600	40600	40600	40600	40600	0
173	20230728	171000	182020600	40600	40600	40600	40600	0
174	20230728	170900	182020600	40600	40600	40600	40600	0
175	20230728	170800	182020600	40600	40600	40600	40600	0
176	20230728	170700	182020600	40600	40600	40600	40600	0
177	20230728	170600	182020600	40600	40600	40600	40600	0
178	20230728	170500	182020600	40600	40600	40600	40600	0
179	20230728	170400	182020600	40600	40600	40600	40600	0
180	20230728	170300	182020600	40600	40600	40600	40600	0
181	20230728	170200	182020600	40600	40600	40600	40600	0
182	20230728	170100	182020600	40600	40600	40600	40600	128
183	20230728	170000	182020600	40600	40600	40600	40600	0
184	20230728	165900	182020600	40600	40600	40600	40600	0
185	20230728	165800	182020600	40600	40600	40600	40600	0
186	20230728	165700	182020600	40600	40600	40600	40600	0
187	20230728	165600	182020600	40600	40600	40600	40600	0
188	20230728	165500	182020600	40600	40600	40600	40600	0
189	20230728	165400	182020600	40600	40600	40600	40600	0
190	20230728	165300	182020600	40600	40600	40600	40600	0
191	20230728	165200	182020600	40600	40600	40600	40600	0
192	20230728	165100	182020600	40600	40600	40600	40600	0
193	20230728	165000	182020600	40600	40600	40600	40600	0
194	20230728	164900	182020600	40600	40600	40600	40600	0
195	20230728	164800	182020600	40600	40600	40600	40600	0
196	20230728	164700	182020600	40600	40600	40600	40600	0
197	20230728	164600	182020600	40600	40600	40600	40600	0
198	20230728	164500	182020600	40600	40600	40600	40600	0
199	20230728	164400	182020600	40600	40600	40600	40600	0
200	20230728	164300	182020600	40600	40600	40600	40600	0
201	20230728	164200	182020600	40600	40600	40600	40600	0
202	20230728	164100	182020600	40600	40600	40600	40600	0
203	20230728	164000	182020600	40600	40600	40600	40600	0
204	20230728	163900	182020600	40600	40600	40600	40600	0
205	20230728	163800	182020600	40600	40600	40600	40600	0
206	20230728	163700	182020600	40600	40600	40600	40600	0
207	20230728	163600	182020600	40600	40600	40600	40600	0
208	20230728	163500	182020600	40600	40600	40600	40600	0
209	20230728	163400	182020600	40600	40600	40600	40600	0
210	20230728	163300	182020600	40600	40600	40600	40600	0
211	20230728	163200	182020600	40600	40600	40600	40600	0
212	20230728	163100	182020600	40600	40600	40600	40600	128
213	20230728	163000	182020600	40600	40600	40600	40600	0
214	20230728	162900	182020600	40600	40600	40600	40600	0
215	20230728	162800	182020600	40600	40600	40600	40600	0
216	20230728	162700	182020600	40600	40600	40600	40600	0
217	20230728	162600	182020600	40600	40600	40600	40600	0
218	20230728	162500	182020600	40600	40600	40600	40600	0
219	20230728	162400	182020600	40600	40600	40600	40600	0
220	20230728	162300	182020600	40600	40600	40600	40600	0
221	20230728	162200	182020600	40600	40600	40600	40600	0
222	20230728	162100	182020600	40600	40600	40600	40600	0
223	20230728	162000	182020600	40600	40600	40600	40600	0
224	20230728	161900	182020600	40600	40600	40600	40600	0
225	20230728	161800	182020600	40600	40600	40600	40600	0
226	20230728	161700	182020600	40600	40600	40600	40600	0
227	20230728	161600	182020600	40600	40600	40600	40600	0
228	20230728	161500	182020600	40600	40600	40600	40600	0
229	20230728	161400	182020600	40600	40600	40600	40600	0
230	20230728	161300	182020600	40600	40600	40600	40600	0
231	20230728	161200	182020600	40600	40600	40600	40600	0
232	20230728	161100	182020600	40600	40600	40600	40600	0
233	20230728	161000	182020600	40600	40600	40600	40600	0
234	20230728	160900	182020600	40600	40600	40600	40600	0
235	20230728	160800	182020600	40600	40600	40600	40600	0
236	20230728	160700	182020600	40600	40600	40600	40600	0
237	20230728	160600	182020600	40600	40600	40600	40600	0
238	20230728	160500	182020600	40600	40600	40600	40600	0
239	20230728	160400	182020600	40600	40600	40600	40600	0
240	20230728	160300	182020600	40600	40600	40600	40600	0
241	20230728	160200	182020600	40600	40600	40600	40600	0
242	20230728	160100	182020600	40600	40600	40600	40600	128
243	20230728	160000	182020600	40600	40600	40600	40600	0
244	20230728	155900	182020600	40600	40600	40600	40600	0
245	20230728	155800	182020600	40600	40600	40600	40600	0
246	20230728	155700	182020600	40600	40600	40600	40600	0
247	20230728	155600	182020600	40600	40600	40600	40600	0
248	20230728	155500	182020600	40600	40600	40600	40600	0
249	20230728	155400	182020600	40600	40600	40600	40600	0
250	20230728	155300	182020600	40600	40600	40600	40600	0
251	20230728	155200	182020600	40600	40600	40600	40600	0
252	20230728	155100	182020600	40600	40600	40600	40600	0
253	20230728	155000	182020600	40600	40600	40600	40600	0
254	20230728	154900	182020600	40600	40600	40600	40600	0
255	20230728	154800	182020600	40600	40600	40600	40600	0
256	20230728	154700	182020600	40600	40600	40600	40600	0
257	20230728	154600	182020600	40600	40600	40600	40600	0
258	20230728	154500	182020600	40600	40600	40600	40600	0
259	20230728	154400	182020600	40600	40600	40600	40600	0
260	20230728	154300	182020600	40600	40600	40600	40600	0
261	20230728	154200	182020600	40600	40600	40600	40600	0
262	20230728	154100	182020600	40600	40600	40600	40600	0
263	20230728	154000	182020600	40600	40600	40600	40600	0
264	20230728	153900	182020600	40600	40600	40600	40600	0
265	20230728	153800	182020600	40600	40600	40600	40600	0
266	20230728	153700	182020600	40600	40600	40600	40600	0
267	20230728	153600	182020600	40600	40600	40600	40600	0
268	20230728	153500	182020600	40600	40600	40600	40600	0
269	20230728	153400	182020600	40600	40600	40600	40600	0
270	20230728	153300	182020600	40600	40600	40600	40600	0
271	20230728	153200	182020600	40600	40600	40600	40600	0
272	20230728	153100	182020600	40600	40600	40600	40600	128
273	20230728	153000	182020600	40600	40600	40600	40600	128
274	20230728	152900	176823800	40350	40350	40350	40350	0
275	20230728	152800	176823800	40350	40350	40350	40350	0
276	20230728	152700	176823800	40350	40350	40350	40350	0
277	20230728	152600	176823800	40350	40350	40350	40350	0
278	20230728	152500	176823800	40350	40350	40350	40350	0
279	20230728	152400	176823800	40350	40350	40350	40350	0
280	20230728	152300	176823800	40350	40350	40350	40350	0
281	20230728	152200	176823800	40350	40350	40350	40350	0
282	20230728	152100	176823800	40350	40350	40350	40350	0
283	20230728	152000	176823800	40350	40350	40350	40350	0
284	20230728	151900	176823800	40350	40350	40350	40350	0
285	20230728	151800	176823800	40350	40350	40350	40350	0
286	20230728	151700	176823800	40350	40350	40350	40350	5
287	20230728	151600	176622050	40300	40300	40300	40300	56
288	20230728	151500	174365250	40300	40300	40300	40300	0
289	20230728	151400	174365250	40300	40300	40300	40300	0
290	20230728	151300	174365250	40300	40300	40300	40300	0
291	20230728	151200	174365250	40300	40300	40300	40300	2
292	20230728	151100	174284650	40300	40300	40300	40300	82
293	20230728	151000	170980050	40300	40300	40300	40300	0
294	20230728	150900	170980050	40300	40300	40300	40300	0
295	20230728	150800	170980050	40300	40300	40300	40300	30
296	20230728	150700	169771050	40400	40400	40400	40400	0
297	20230728	150600	169771050	40400	40400	40400	40400	3
298	20230728	150500	169649850	40400	40400	40400	40400	0
299	20230728	150400	169649850	40400	40400	40400	40400	0
300	20230728	150300	169649850	40400	40400	40400	40400	0
301	20230728	150200	169649850	40400	40400	40400	40400	0
302	20230728	150100	169649850	40400	40400	40400	40400	0
303	20230728	150000	169649850	40400	40400	40400	40400	0
304	20230728	145900	169649850	40400	40400	40400	40400	0
305	20230728	145800	169649850	40400	40400	40400	40400	0
306	20230728	145700	169649850	40400	40400	40400	40400	0
307	20230728	145600	169649850	40400	40400	40400	40400	0
308	20230728	145500	169649850	40400	40400	40400	40400	0
309	20230728	145400	169649850	40400	40400	40400	40400	0
310	20230728	145300	169649850	40400	40400	40400	40400	0
311	20230728	145200	169649850	40400	40300	40400	40300	2
312	20230728	145100	169569150	40300	40300	40300	40300	0
313	20230728	145000	169569150	40300	40400	40400	40300	2
314	20230728	144900	169488450	40400	40300	40400	40300	2
315	20230728	144800	169407750	40300	40300	40300	40300	12
316	20230728	144700	168924150	40350	40350	40350	40350	0
317	20230728	144600	168924150	40350	40350	40350	40350	0
318	20230728	144500	168924150	40350	40350	40350	40350	0
319	20230728	144400	168924150	40350	40350	40350	40350	0
320	20230728	144300	168924150	40350	40350	40350	40350	0
321	20230728	144200	168924150	40350	40350	40350	40350	0
322	20230728	144100	168924150	40350	40350	40350	40350	0
323	20230728	144000	168924150	40350	40350	40350	40350	0
324	20230728	143900	168924150	40350	40350	40350	40350	0
325	20230728	143800	168924150	40350	40350	40350	40350	0
326	20230728	143700	168924150	40350	40350	40350	40350	11
327	20230728	143600	168480300	40350	40350	40350	40350	0
328	20230728	143500	168480300	40350	40350	40350	40350	0
329	20230728	143400	168480300	40350	40350	40350	40350	0
330	20230728	143300	168480300	40350	40350	40350	40350	0
331	20230728	143200	168480300	40350	40350	40350	40350	0
332	20230728	143100	168480300	40350	40350	40350	40350	0
333	20230728	143000	168480300	40350	40350	40350	40350	2
334	20230728	142900	168399600	40350	40350	40350	40350	0
335	20230728	142800	168399600	40350	40350	40350	40350	0
336	20230728	142700	168399600	40350	40350	40350	40350	0
337	20230728	142600	168399600	40350	40350	40350	40350	0
338	20230728	142500	168399600	40350	40350	40350	40350	0
339	20230728	142400	168399600	40350	40350	40350	40350	0
340	20230728	142300	168399600	40350	40350	40350	40350	1
341	20230728	142200	168359250	40250	40250	40250	40250	0
342	20230728	142100	168359250	40250	40250	40250	40250	0
343	20230728	142000	168359250	40250	40250	40250	40250	0
344	20230728	141900	168359250	40250	40450	40450	40250	56
345	20230728	141800	166103850	40450	40450	40450	40450	0
346	20230728	141700	166103850	40450	40500	40500	40450	8
347	20230728	141600	165780150	40500	40500	40500	40500	0
348	20230728	141500	165780150	40500	40500	40500	40500	0
349	20230728	141400	165780150	40500	40500	40500	40500	0
350	20230728	141300	165780150	40500	40500	40500	40500	0
351	20230728	141200	165780150	40500	40500	40500	40500	0
352	20230728	141100	165780150	40500	40500	40500	40500	1
353	20230728	141000	165739650	40500	40500	40500	40500	10
354	20230728	140900	165334650	40550	40550	40550	40550	0
355	20230728	140800	165334650	40550	40600	40600	40550	16
356	20230728	140700	164685250	40500	40600	40600	40500	50
357	20230728	140600	162656600	40600	40600	40600	40600	11
358	20230728	140500	162210000	40600	40500	40600	40500	5
359	20230728	140400	162007200	40500	40500	40500	40500	0
360	20230728	140300	162007200	40500	40500	40500	40500	0
361	20230728	140200	162007200	40500	40500	40500	40500	0
362	20230728	140100	162007200	40500	40500	40500	40500	0
363	20230728	140000	162007200	40500	40500	40500	40500	0
364	20230728	135900	162007200	40500	40500	40500	40500	0
365	20230728	135800	162007200	40500	40500	40500	40500	0
366	20230728	135700	162007200	40500	40500	40500	40500	60
367	20230728	135600	159577200	40500	40450	40600	40450	165
368	20230728	135500	152894850	40450	40450	40450	40450	1
369	20230728	135400	152854400	40400	40350	40400	40350	31
370	20230728	135300	151603500	40300	40300	40300	40300	396
371	20230728	135200	135644700	40250	40250	40250	40250	0
372	20230728	135100	135644700	40250	40250	40250	40250	0
373	20230728	135000	135644700	40250	40250	40250	40250	0
374	20230728	134900	135644700	40250	40250	40250	40250	0
375	20230728	134800	135644700	40250	40250	40250	40250	0
376	20230728	134700	135644700	40250	40250	40250	40250	265
377	20230728	134600	124978450	40250	40250	40250	40250	1
378	20230728	134500	124938200	40200	40200	40200	40200	0
379	20230728	134400	124938200	40200	40200	40200	40200	0
380	20230728	134300	124938200	40200	40200	40200	40200	1
381	20230728	134200	124898000	40200	40200	40200	40200	0
382	20230728	134100	124898000	40200	40200	40200	40200	0
383	20230728	134000	124898000	40200	40200	40200	40200	0
384	20230728	133900	124898000	40200	40200	40200	40200	0
385	20230728	133800	124898000	40200	40200	40200	40200	0
386	20230728	133700	124898000	40200	40200	40200	40200	0
387	20230728	133600	124898000	40200	40200	40200	40200	4
388	20230728	133500	124737200	40200	40200	40200	40200	0
389	20230728	133400	124737200	40200	40200	40200	40200	1
390	20230728	133300	124697000	40200	40200	40200	40200	0
391	20230728	133200	124697000	40200	40200	40200	40200	0
392	20230728	133100	124697000	40200	40200	40200	40200	0
393	20230728	133000	124697000	40200	40200	40200	40200	0
394	20230728	132900	124697000	40200	40200	40200	40200	304
395	20230728	132800	112476200	40200	40200	40200	40200	300
396	20230728	132700	100416200	40200	40200	40200	40200	0
397	20230728	132600	100416200	40200	40200	40200	40200	0
398	20230728	132500	100416200	40200	40200	40200	40200	60
399	20230728	132400	98004200	40200	40200	40200	40200	60
400	20230728	132300	95592200	40200	40200	40200	40200	1
401	20230728	132200	95552000	40200	40200	40200	40200	2
402	20230728	132100	95471600	40200	40200	40200	40200	0
403	20230728	132000	95471600	40200	40200	40200	40200	76
404	20230728	131900	92416400	40200	40200	40200	40200	132
405	20230728	131800	87110000	40200	40200	40200	40200	0
406	20230728	131700	87110000	40200	40200	40200	40200	114
407	20230728	131600	82527200	40200	40200	40200	40200	0
408	20230728	131500	82527200	40200	40200	40200	40200	0
409	20230728	131400	82527200	40200	40200	40200	40200	0
410	20230728	131300	82527200	40200	40200	40200	40200	0
411	20230728	131200	82527200	40200	40200	40200	40200	0
412	20230728	131100	82527200	40200	40200	40200	40200	0
413	20230728	131000	82527200	40200	40200	40200	40200	0
414	20230728	130900	82527200	40200	40200	40200	40200	1
415	20230728	130800	82487000	40200	40200	40200	40200	0
416	20230728	130700	82487000	40200	40200	40200	40200	10
417	20230728	130600	82085000	40150	40150	40150	40150	0
418	20230728	130500	82085000	40150	40150	40150	40150	50
419	20230728	130400	80077500	40150	40150	40150	40150	10
420	20230728	130300	79676000	40200	40200	40200	40200	0
421	20230728	130200	79676000	40200	40200	40200	40200	0
422	20230728	130100	79676000	40200	40200	40200	40200	0
423	20230728	130000	79676000	40200	40200	40200	40200	0
424	20230728	125900	79676000	40200	40200	40200	40200	0
425	20230728	125800	79676000	40200	40200	40200	40200	0
426	20230728	125700	79676000	40200	40200	40200	40200	0
427	20230728	125600	79676000	40200	40200	40200	40200	1
428	20230728	125500	79635800	40200	40200	40200	40200	1
429	20230728	125400	79595600	40200	40200	40200	40200	20
430	20230728	125300	78791600	40200	40200	40200	40200	0
431	20230728	125200	78791600	40200	40200	40200	40200	0
432	20230728	125100	78791600	40200	40200	40200	40200	0
433	20230728	125000	78791600	40200	40200	40200	40200	0
434	20230728	124900	78791600	40200	40200	40200	40200	0
435	20230728	124800	78791600	40200	40200	40200	40200	0
436	20230728	124700	78791600	40200	40200	40200	40200	0
437	20230728	124600	78791600	40200	40200	40200	40200	0
438	20230728	124500	78791600	40200	40200	40200	40200	0
439	20230728	124400	78791600	40200	40200	40200	40200	0
440	20230728	124300	78791600	40200	40200	40200	40200	0
441	20230728	124200	78791600	40200	40200	40200	40200	0
442	20230728	124100	78791600	40200	40200	40200	40200	0
443	20230728	124000	78791600	40200	40200	40200	40200	0
444	20230728	123900	78791600	40200	40200	40200	40200	0
445	20230728	123800	78791600	40200	40200	40200	40200	0
446	20230728	123700	78791600	40200	40200	40200	40200	0
447	20230728	123600	78791600	40200	40200	40200	40200	0
448	20230728	123500	78791600	40200	40200	40200	40200	0
449	20230728	123400	78791600	40200	40200	40200	40200	0
450	20230728	123300	78791600	40200	40200	40200	40200	1
451	20230728	123200	78751400	40200	40200	40200	40200	2
452	20230728	123100	78671000	40200	40200	40200	40200	1
453	20230728	123000	78630800	40150	40150	40150	40150	0
454	20230728	122900	78630800	40150	40150	40150	40150	0
455	20230728	122800	78630800	40150	40150	40150	40150	0
456	20230728	122700	78630800	40150	40150	40150	40150	0
457	20230728	122600	78630800	40150	40150	40150	40150	0
458	20230728	122500	78630800	40150	40150	40150	40150	0
459	20230728	122400	78630800	40150	40150	40150	40150	0
460	20230728	122300	78630800	40150	40150	40150	40150	0
461	20230728	122200	78630800	40150	40150	40150	40150	0
462	20230728	122100	78630800	40150	40150	40150	40150	0
463	20230728	122000	78630800	40150	40150	40150	40150	46
464	20230728	121900	76783900	40150	40150	40150	40150	0
465	20230728	121800	76783900	40150	40150	40150	40150	1
466	20230728	121700	76743750	40200	40200	40200	40200	0
467	20230728	121600	76743750	40200	40200	40200	40200	0
468	20230728	121500	76743750	40200	40200	40200	40200	0
469	20230728	121400	76743750	40200	40200	40200	40200	19
470	20230728	121300	75979950	40200	40200	40200	40200	0
471	20230728	121200	75979950	40200	40200	40200	40200	0
472	20230728	121100	75979950	40200	40200	40200	40200	0
473	20230728	121000	75979950	40200	40200	40200	40200	0
474	20230728	120900	75979950	40200	40200	40200	40200	0
475	20230728	120800	75979950	40200	40200	40200	40200	0
476	20230728	120700	75979950	40200	40200	40200	40200	3
477	20230728	120600	75859350	40250	40250	40250	40250	0
478	20230728	120500	75859350	40250	40250	40250	40250	0
479	20230728	120400	75859350	40250	40250	40250	40250	0
480	20230728	120300	75859350	40250	40250	40250	40250	0
481	20230728	120200	75859350	40250	40250	40250	40250	0
482	20230728	120100	75859350	40250	40250	40250	40250	0
483	20230728	120000	75859350	40250	40250	40250	40250	5
484	20230728	115900	75658100	40250	40250	40250	40250	16
485	20230728	115800	75014100	40250	40250	40250	40250	0
486	20230728	115700	75014100	40250	40250	40250	40250	0
487	20230728	115600	75014100	40250	40250	40250	40250	0
488	20230728	115500	75014100	40250	40250	40250	40250	0
489	20230728	115400	75014100	40250	40250	40250	40250	0
490	20230728	115300	75014100	40250	40250	40250	40250	0
491	20230728	115200	75014100	40250	40250	40250	40250	1
492	20230728	115100	74973850	40250	40250	40250	40250	0
493	20230728	115000	74973850	40250	40250	40250	40250	0
494	20230728	114900	74973850	40250	40250	40250	40250	0
495	20230728	114800	74973850	40250	40250	40250	40250	0
496	20230728	114700	74973850	40250	40250	40250	40250	8
497	20230728	114600	74651850	40200	40200	40200	40200	0
498	20230728	114500	74651850	40200	40200	40200	40200	0
499	20230728	114400	74651850	40200	40200	40200	40200	0
500	20230728	114300	74651850	40200	40200	40200	40200	18
501	20230728	114200	73928250	40200	40200	40200	40200	0
502	20230728	114100	73928250	40200	40200	40200	40200	0
503	20230728	114000	73928250	40200	40200	40200	40200	0
504	20230728	113900	73928250	40200	40200	40200	40200	0
505	20230728	113800	73928250	40200	40200	40200	40200	1
506	20230728	113700	73888050	40200	40200	40200	40200	0
507	20230728	113600	73888050	40200	40200	40200	40200	0
508	20230728	113500	73888050	40200	40200	40200	40200	1
509	20230728	113400	73847850	40250	40250	40250	40250	0
510	20230728	113300	73847850	40250	40250	40250	40250	0
511	20230728	113200	73847850	40250	40250	40250	40250	0
512	20230728	113100	73847850	40250	40250	40250	40250	0
513	20230728	113000	73847850	40250	40250	40250	40250	0
514	20230728	112900	73847850	40250	40250	40250	40250	5
515	20230728	112800	73646600	40200	40200	40200	40200	0
516	20230728	112700	73646600	40200	40200	40200	40200	0
517	20230728	112600	73646600	40200	40200	40200	40200	0
518	20230728	112500	73646600	40200	40200	40200	40200	0
519	20230728	112400	73646600	40200	40200	40200	40200	0
520	20230728	112300	73646600	40200	40200	40200	40200	0
521	20230728	112200	73646600	40200	40200	40200	40200	0
522	20230728	112100	73646600	40200	40200	40200	40200	0
523	20230728	112000	73646600	40200	40200	40200	40200	0
524	20230728	111900	73646600	40200	40200	40200	40200	30
525	20230728	111800	72440600	40200	40200	40200	40200	0
526	20230728	111700	72440600	40200	40200	40200	40200	0
527	20230728	111600	72440600	40200	40200	40200	40200	4
528	20230728	111500	72279800	40200	40200	40200	40200	0
529	20230728	111400	72279800	40200	40200	40200	40200	0
530	20230728	111300	72279800	40200	40200	40200	40200	12
531	20230728	111200	71797400	40100	40100	40100	40100	0
532	20230728	111100	71797400	40100	40100	40100	40100	0
533	20230728	111000	71797400	40100	40100	40100	40100	2
534	20230728	110900	71717200	40100	40100	40100	40100	0
535	20230728	110800	71717200	40100	40100	40100	40100	57
536	20230728	110700	69431500	40150	40150	40150	40150	17
537	20230728	110600	68748950	40200	40200	40200	40200	5
538	20230728	110500	68547950	40200	40200	40200	40200	8
539	20230728	110400	68226350	40200	40200	40200	40200	0
540	20230728	110300	68226350	40200	40200	40200	40200	0
541	20230728	110200	68226350	40200	40200	40200	40200	0
542	20230728	110100	68226350	40200	40200	40200	40200	10
543	20230728	110000	67824350	40300	40300	40300	40300	0
544	20230728	105900	67824350	40300	40300	40300	40300	0
545	20230728	105800	67824350	40300	40300	40300	40300	0
546	20230728	105700	67824350	40300	40300	40300	40300	0
547	20230728	105600	67824350	40300	40300	40300	40300	0
548	20230728	105500	67824350	40300	40300	40300	40300	0
549	20230728	105400	67824350	40300	40300	40300	40300	0
550	20230728	105300	67824350	40300	40300	40300	40300	0
551	20230728	105200	67824350	40300	40300	40300	40300	2
552	20230728	105100	67743750	40300	40300	40300	40300	0
553	20230728	105000	67743750	40300	40300	40300	40300	2
554	20230728	104900	67663150	40300	40300	40300	40300	4
555	20230728	104800	67501950	40300	40300	40300	40300	0
556	20230728	104700	67501950	40300	40300	40300	40300	3
557	20230728	104600	67381050	40300	40300	40300	40300	1
558	20230728	104500	67340750	40250	40250	40250	40250	0
559	20230728	104400	67340750	40250	40250	40250	40250	24
560	20230728	104300	66374750	40250	40250	40250	40250	0
561	20230728	104200	66374750	40250	40250	40250	40250	0
562	20230728	104100	66374750	40250	40250	40250	40250	0
563	20230728	104000	66374750	40250	40250	40250	40250	0
564	20230728	103900	66374750	40250	40250	40250	40250	0
565	20230728	103800	66374750	40250	40250	40250	40250	0
566	20230728	103700	66374750	40250	40250	40250	40250	0
567	20230728	103600	66374750	40250	40250	40250	40250	0
568	20230728	103500	66374750	40250	40250	40250	40250	1
569	20230728	103400	66334500	40250	40250	40250	40250	1
570	20230728	103300	66294250	40250	40250	40250	40250	5
571	20230728	103200	66093000	40250	40250	40250	40250	1
572	20230728	103100	66052750	40200	40200	40200	40200	0
573	20230728	103000	66052750	40200	40200	40200	40200	0
574	20230728	102900	66052750	40200	40200	40200	40200	37
575	20230728	102800	64565350	40150	40100	40150	40100	35
576	20230728	102700	63160600	40050	40050	40050	40050	0
577	20230728	102600	63160600	40050	40050	40050	40050	0
578	20230728	102500	63160600	40050	40050	40050	40050	0
579	20230728	102400	63160600	40050	40050	40050	40050	7
580	20230728	102300	62880250	40050	40100	40100	40050	13
581	20230728	102200	62359200	40050	40050	40050	40050	0
582	20230728	102100	62359200	40050	40050	40050	40050	0
583	20230728	102000	62359200	40050	40050	40050	40050	5
584	20230728	101900	62158950	40050	40050	40100	40050	44
585	20230728	101800	60395650	40100	40100	40100	40100	0
586	20230728	101700	60395650	40100	40100	40100	40100	0
587	20230728	101600	60395650	40100	40100	40100	40100	0
588	20230728	101500	60395650	40100	40100	40100	40100	39
589	20230728	101400	58831750	40100	40050	40100	40050	42
590	20230728	101300	57149600	40150	40000	40150	40000	140
591	20230728	101200	51533750	40100	40100	40100	40100	50
592	20230728	101100	49528750	40100	39900	40100	39850	284
593	20230728	101000	38168650	39850	39850	39850	39850	0
594	20230728	100900	38168650	39850	39850	39850	39850	0
595	20230728	100800	38168650	39850	39850	39850	39850	0
596	20230728	100700	38168650	39850	39850	39850	39850	0
597	20230728	100600	38168650	39850	39850	39850	39850	0
598	20230728	100500	38168650	39850	39850	39850	39850	0
599	20230728	100400	38168650	39850	39850	39850	39850	0
600	20230728	100300	38168650	39850	39850	39850	39850	0
601	20230728	100200	38168650	39850	39900	39900	39850	30
602	20230728	100100	36973050	39900	39900	39900	39900	11
603	20230728	100000	36534150	40000	40000	40000	40000	0
604	20230728	095900	36534150	40000	40000	40000	40000	0
605	20230728	095800	36534150	40000	40000	40000	40000	0
606	20230728	095700	36534150	40000	40000	40000	40000	0
607	20230728	095600	36534150	40000	40000	40000	40000	0
608	20230728	095500	36534150	40000	40000	40000	40000	1
609	20230728	095400	36494150	40000	39900	40000	39850	37
610	20230728	095300	35018700	39900	39900	39900	39900	0
611	20230728	095200	35018700	39900	39950	39950	39900	53
612	20230728	095100	32903950	39950	39950	39950	39950	0
613	20230728	095000	32903950	39950	39950	39950	39950	5
614	20230728	094900	32704200	40000	40000	40000	40000	0
615	20230728	094800	32704200	40000	40000	40000	40000	1
616	20230728	094700	32664200	40000	40000	40000	40000	0
617	20230728	094600	32664200	40000	40000	40000	40000	0
618	20230728	094500	32664200	40000	40000	40000	40000	11
619	20230728	094400	32224200	39950	39850	39950	39850	3
620	20230728	094300	32104550	39850	39900	39900	39850	114
621	20230728	094200	27556200	40000	40000	40000	40000	0
622	20230728	094100	27556200	40000	40000	40000	40000	0
623	20230728	094000	27556200	40000	40000	40000	40000	0
624	20230728	093900	27556200	40000	40000	40000	40000	0
625	20230728	093800	27556200	40000	40000	40000	40000	0
626	20230728	093700	27556200	40000	40000	40000	40000	0
627	20230728	093600	27556200	40000	40000	40000	40000	0
628	20230728	093500	27556200	40000	40000	40000	40000	0
629	20230728	093400	27556200	40000	40000	40000	40000	0
630	20230728	093300	27556200	40000	39850	40000	39850	2
631	20230728	093200	27476350	39850	39850	39850	39850	0
632	20230728	093100	27476350	39850	39850	39850	39850	0
633	20230728	093000	27476350	39850	39850	39850	39850	50
634	20230728	092900	25483850	39850	39850	39850	39850	0
635	20230728	092800	25483850	39850	39850	39850	39850	0
636	20230728	092700	25483850	39850	39900	39900	39850	15
637	20230728	092600	24885550	40000	40000	40000	40000	0
638	20230728	092500	24885550	40000	40000	40000	40000	148
639	20230728	092400	18965550	40000	40000	40000	40000	0
640	20230728	092300	18965550	40000	40000	40000	40000	5
641	20230728	092200	18765550	40000	40000	40000	40000	0
642	20230728	092100	18765550	40000	40000	40000	40000	0
643	20230728	092000	18765550	40000	40000	40000	40000	1
644	20230728	091900	18725550	39950	39950	39950	39950	0
645	20230728	091800	18725550	39950	39950	39950	39950	0
646	20230728	091700	18725550	39950	39950	39950	39950	0
647	20230728	091600	18725550	39950	39950	39950	39950	100
648	20230728	091500	14730550	39950	39950	39950	39950	0
649	20230728	091400	14730550	39950	39950	39950	39950	0
650	20230728	091300	14730550	39950	39800	39950	39800	2
651	20230728	091200	14650800	39800	39850	39850	39800	65
652	20230728	091100	12063500	39900	39900	39900	39900	0
653	20230728	091000	12063500	39900	39900	39900	39900	60
654	20230728	090900	9669500	39950	39950	39950	39950	20
655	20230728	090800	8870500	39950	39950	39950	39950	10
656	20230728	090700	8471000	39950	39950	39950	39950	54
657	20230728	090600	6313700	39950	39950	39950	39950	10
658	20230728	090500	5914200	39950	39950	39950	39950	0
659	20230728	090400	5914200	39950	39950	39950	39950	0
660	20230728	090300	5914200	39950	40000	40000	39950	125
661	20230728	090200	920300	40000	40000	40000	40000	0
662	20230728	090100	920300	40000	40000	40000	40000	0
663	20230728	090000	920300	40000	40150	40150	40000	23