KissMeData/222980/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	201600	243694515	5040	5040	5040	5040	318
3	20230728	201500	243694515	5040	5040	5040	5040	0
4	20230728	201400	243694515	5040	5040	5040	5040	0
5	20230728	201300	243694515	5040	5040	5040	5040	0
6	20230728	201200	243694515	5040	5040	5040	5040	0
7	20230728	201100	243694515	5040	5040	5040	5040	0
8	20230728	201000	243694515	5040	5040	5040	5040	0
9	20230728	200900	243694515	5040	5040	5040	5040	0
10	20230728	200800	243694515	5040	5040	5040	5040	0
11	20230728	200700	243694515	5040	5040	5040	5040	0
12	20230728	200600	243694515	5040	5040	5040	5040	0
13	20230728	200500	243694515	5040	5040	5040	5040	0
14	20230728	200400	243694515	5040	5040	5040	5040	0
15	20230728	200300	243694515	5040	5040	5040	5040	0
16	20230728	200200	243694515	5040	5040	5040	5040	0
17	20230728	200100	243694515	5040	5040	5040	5040	0
18	20230728	200000	243694515	5040	5040	5040	5040	0
19	20230728	195900	243694515	5040	5040	5040	5040	0
20	20230728	195800	243694515	5040	5040	5040	5040	0
21	20230728	195700	243694515	5040	5040	5040	5040	0
22	20230728	195600	243694515	5040	5040	5040	5040	0
23	20230728	195500	243694515	5040	5040	5040	5040	0
24	20230728	195400	243694515	5040	5040	5040	5040	0
25	20230728	195300	243694515	5040	5040	5040	5040	0
26	20230728	195200	243694515	5040	5040	5040	5040	0
27	20230728	195100	243694515	5040	5040	5040	5040	0
28	20230728	195000	243694515	5040	5040	5040	5040	0
29	20230728	194900	243694515	5040	5040	5040	5040	0
30	20230728	194800	243694515	5040	5040	5040	5040	0
31	20230728	194700	243694515	5040	5040	5040	5040	0
32	20230728	194600	243694515	5040	5040	5040	5040	318
33	20230728	194500	243694515	5040	5040	5040	5040	0
34	20230728	194400	243694515	5040	5040	5040	5040	0
35	20230728	194300	243694515	5040	5040	5040	5040	0
36	20230728	194200	243694515	5040	5040	5040	5040	0
37	20230728	194100	243694515	5040	5040	5040	5040	0
38	20230728	194000	243694515	5040	5040	5040	5040	0
39	20230728	193900	243694515	5040	5040	5040	5040	0
40	20230728	193800	243694515	5040	5040	5040	5040	0
41	20230728	193700	243694515	5040	5040	5040	5040	0
42	20230728	193600	243694515	5040	5040	5040	5040	0
43	20230728	193500	243694515	5040	5040	5040	5040	0
44	20230728	193400	243694515	5040	5040	5040	5040	0
45	20230728	193300	243694515	5040	5040	5040	5040	0
46	20230728	193200	243694515	5040	5040	5040	5040	0
47	20230728	193100	243694515	5040	5040	5040	5040	0
48	20230728	193000	243694515	5040	5040	5040	5040	0
49	20230728	192900	243694515	5040	5040	5040	5040	0
50	20230728	192800	243694515	5040	5040	5040	5040	0
51	20230728	192700	243694515	5040	5040	5040	5040	0
52	20230728	192600	243694515	5040	5040	5040	5040	0
53	20230728	192500	243694515	5040	5040	5040	5040	0
54	20230728	192400	243694515	5040	5040	5040	5040	0
55	20230728	192300	243694515	5040	5040	5040	5040	0
56	20230728	192200	243694515	5040	5040	5040	5040	0
57	20230728	192100	243694515	5040	5040	5040	5040	0
58	20230728	192000	243694515	5040	5040	5040	5040	0
59	20230728	191900	243694515	5040	5040	5040	5040	0
60	20230728	191800	243694515	5040	5040	5040	5040	0
61	20230728	191700	243694515	5040	5040	5040	5040	0
62	20230728	191600	243694515	5040	5040	5040	5040	318
63	20230728	191500	243694515	5040	5040	5040	5040	0
64	20230728	191400	243694515	5040	5040	5040	5040	0
65	20230728	191300	243694515	5040	5040	5040	5040	0
66	20230728	191200	243694515	5040	5040	5040	5040	0
67	20230728	191100	243694515	5040	5040	5040	5040	0
68	20230728	191000	243694515	5040	5040	5040	5040	0
69	20230728	190900	243694515	5040	5040	5040	5040	0
70	20230728	190800	243694515	5040	5040	5040	5040	0
71	20230728	190700	243694515	5040	5040	5040	5040	0
72	20230728	190600	243694515	5040	5040	5040	5040	0
73	20230728	190500	243694515	5040	5040	5040	5040	0
74	20230728	190400	243694515	5040	5040	5040	5040	0
75	20230728	190300	243694515	5040	5040	5040	5040	0
76	20230728	190200	243694515	5040	5040	5040	5040	0
77	20230728	190100	243694515	5040	5040	5040	5040	0
78	20230728	190000	243694515	5040	5040	5040	5040	0
79	20230728	185900	243694515	5040	5040	5040	5040	0
80	20230728	185800	243694515	5040	5040	5040	5040	0
81	20230728	185700	243694515	5040	5040	5040	5040	0
82	20230728	185600	243694515	5040	5040	5040	5040	0
83	20230728	185500	243694515	5040	5040	5040	5040	0
84	20230728	185400	243694515	5040	5040	5040	5040	0
85	20230728	185300	243694515	5040	5040	5040	5040	0
86	20230728	185200	243694515	5040	5040	5040	5040	0
87	20230728	185100	243694515	5040	5040	5040	5040	0
88	20230728	185000	243694515	5040	5040	5040	5040	0
89	20230728	184900	243694515	5040	5040	5040	5040	0
90	20230728	184800	243694515	5040	5040	5040	5040	0
91	20230728	184700	243694515	5040	5040	5040	5040	0
92	20230728	184600	243694515	5040	5040	5040	5040	318
93	20230728	184500	243694515	5040	5040	5040	5040	0
94	20230728	184400	243694515	5040	5040	5040	5040	0
95	20230728	184300	243694515	5040	5040	5040	5040	0
96	20230728	184200	243694515	5040	5040	5040	5040	0
97	20230728	184100	243694515	5040	5040	5040	5040	0
98	20230728	184000	243694515	5040	5040	5040	5040	0
99	20230728	183900	243694515	5040	5040	5040	5040	0
100	20230728	183800	243694515	5040	5040	5040	5040	0
101	20230728	183700	243694515	5040	5040	5040	5040	0
102	20230728	183600	243694515	5040	5040	5040	5040	0
103	20230728	183500	243694515	5040	5040	5040	5040	0
104	20230728	183400	243694515	5040	5040	5040	5040	0
105	20230728	183300	243694515	5040	5040	5040	5040	0
106	20230728	183200	243694515	5040	5040	5040	5040	0
107	20230728	183100	243694515	5040	5040	5040	5040	0
108	20230728	183000	243694515	5040	5040	5040	5040	0
109	20230728	182900	243694515	5040	5040	5040	5040	0
110	20230728	182800	243694515	5040	5040	5040	5040	0
111	20230728	182700	243694515	5040	5040	5040	5040	0
112	20230728	182600	243694515	5040	5040	5040	5040	0
113	20230728	182500	243694515	5040	5040	5040	5040	0
114	20230728	182400	243694515	5040	5040	5040	5040	0
115	20230728	182300	243694515	5040	5040	5040	5040	0
116	20230728	182200	243694515	5040	5040	5040	5040	0
117	20230728	182100	243694515	5040	5040	5040	5040	0
118	20230728	182000	243694515	5040	5040	5040	5040	0
119	20230728	181900	243694515	5040	5040	5040	5040	0
120	20230728	181800	243694515	5040	5040	5040	5040	0
121	20230728	181700	243694515	5040	5040	5040	5040	0
122	20230728	181600	243694515	5040	5040	5040	5040	318
123	20230728	181500	243694515	5040	5040	5040	5040	0
124	20230728	181400	243694515	5040	5040	5040	5040	0
125	20230728	181300	243694515	5040	5040	5040	5040	0
126	20230728	181200	243694515	5040	5040	5040	5040	0
127	20230728	181100	243694515	5040	5040	5040	5040	0
128	20230728	181000	243694515	5040	5040	5040	5040	0
129	20230728	180900	243694515	5040	5040	5040	5040	0
130	20230728	180800	243694515	5040	5040	5040	5040	0
131	20230728	180700	243694515	5040	5040	5040	5040	0
132	20230728	180600	243694515	5040	5040	5040	5040	0
133	20230728	180500	243694515	5040	5040	5040	5040	0
134	20230728	180400	243694515	5040	5040	5040	5040	0
135	20230728	180300	243694515	5040	5040	5040	5040	0
136	20230728	180200	243694515	5040	5040	5040	5040	0
137	20230728	180100	243694515	5040	5040	5040	5040	0
138	20230728	180000	243694515	5040	5040	5040	5040	0
139	20230728	175900	243694515	5040	5040	5040	5040	0
140	20230728	175800	243694515	5040	5040	5040	5040	0
141	20230728	175700	243694515	5040	5040	5040	5040	0
142	20230728	175600	243694515	5040	5040	5040	5040	0
143	20230728	175500	243694515	5040	5040	5040	5040	0
144	20230728	175400	243694515	5040	5040	5040	5040	0
145	20230728	175300	243694515	5040	5040	5040	5040	0
146	20230728	175200	243694515	5040	5040	5040	5040	0
147	20230728	175100	243694515	5040	5040	5040	5040	0
148	20230728	175000	243694515	5040	5040	5040	5040	0
149	20230728	174900	243694515	5040	5040	5040	5040	0
150	20230728	174800	243694515	5040	5040	5040	5040	0
151	20230728	174700	243694515	5040	5040	5040	5040	0
152	20230728	174600	243694515	5040	5040	5040	5040	318
153	20230728	174500	243694515	5040	5040	5040	5040	0
154	20230728	174400	243694515	5040	5040	5040	5040	0
155	20230728	174300	243694515	5040	5040	5040	5040	0
156	20230728	174200	243694515	5040	5040	5040	5040	0
157	20230728	174100	243694515	5040	5040	5040	5040	0
158	20230728	174000	243694515	5040	5040	5040	5040	0
159	20230728	173900	243694515	5040	5040	5040	5040	0
160	20230728	173800	243694515	5040	5040	5040	5040	0
161	20230728	173700	243694515	5040	5040	5040	5040	0
162	20230728	173600	243694515	5040	5040	5040	5040	0
163	20230728	173500	243694515	5040	5040	5040	5040	0
164	20230728	173400	243694515	5040	5040	5040	5040	0
165	20230728	173300	243694515	5040	5040	5040	5040	0
166	20230728	173200	243694515	5040	5040	5040	5040	0
167	20230728	173100	243694515	5040	5040	5040	5040	0
168	20230728	173000	243694515	5040	5040	5040	5040	0
169	20230728	172900	243694515	5040	5040	5040	5040	0
170	20230728	172800	243694515	5040	5040	5040	5040	0
171	20230728	172700	243694515	5040	5040	5040	5040	0
172	20230728	172600	243694515	5040	5040	5040	5040	0
173	20230728	172500	243694515	5040	5040	5040	5040	0
174	20230728	172400	243694515	5040	5040	5040	5040	0
175	20230728	172300	243694515	5040	5040	5040	5040	0
176	20230728	172200	243694515	5040	5040	5040	5040	0
177	20230728	172100	243694515	5040	5040	5040	5040	0
178	20230728	172000	243694515	5040	5040	5040	5040	0
179	20230728	171900	243694515	5040	5040	5040	5040	0
180	20230728	171800	243694515	5040	5040	5040	5040	0
181	20230728	171700	243694515	5040	5040	5040	5040	0
182	20230728	171600	243694515	5040	5040	5040	5040	318
183	20230728	171500	243694515	5040	5040	5040	5040	0
184	20230728	171400	243694515	5040	5040	5040	5040	0
185	20230728	171300	243694515	5040	5040	5040	5040	0
186	20230728	171200	243694515	5040	5040	5040	5040	0
187	20230728	171100	243694515	5040	5040	5040	5040	0
188	20230728	171000	243694515	5040	5040	5040	5040	0
189	20230728	170900	243694515	5040	5040	5040	5040	0
190	20230728	170800	243694515	5040	5040	5040	5040	0
191	20230728	170700	243694515	5040	5040	5040	5040	0
192	20230728	170600	243694515	5040	5040	5040	5040	0
193	20230728	170500	243694515	5040	5040	5040	5040	0
194	20230728	170400	243694515	5040	5040	5040	5040	0
195	20230728	170300	243694515	5040	5040	5040	5040	0
196	20230728	170200	243694515	5040	5040	5040	5040	0
197	20230728	170100	243694515	5040	5040	5040	5040	0
198	20230728	170000	243694515	5040	5040	5040	5040	0
199	20230728	165900	243694515	5040	5040	5040	5040	0
200	20230728	165800	243694515	5040	5040	5040	5040	0
201	20230728	165700	243694515	5040	5040	5040	5040	0
202	20230728	165600	243694515	5040	5040	5040	5040	0
203	20230728	165500	243694515	5040	5040	5040	5040	0
204	20230728	165400	243694515	5040	5040	5040	5040	0
205	20230728	165300	243694515	5040	5040	5040	5040	0
206	20230728	165200	243694515	5040	5040	5040	5040	0
207	20230728	165100	243694515	5040	5040	5040	5040	0
208	20230728	165000	243694515	5040	5040	5040	5040	0
209	20230728	164900	243694515	5040	5040	5040	5040	0
210	20230728	164800	243694515	5040	5040	5040	5040	0
211	20230728	164700	243694515	5040	5040	5040	5040	0
212	20230728	164600	243694515	5040	5040	5040	5040	318
213	20230728	164500	243694515	5040	5040	5040	5040	0
214	20230728	164400	243694515	5040	5040	5040	5040	0
215	20230728	164300	243694515	5040	5040	5040	5040	0
216	20230728	164200	243694515	5040	5040	5040	5040	0
217	20230728	164100	243694515	5040	5040	5040	5040	0
218	20230728	164000	243694515	5040	5040	5040	5040	0
219	20230728	163900	243694515	5040	5040	5040	5040	0
220	20230728	163800	243694515	5040	5040	5040	5040	0
221	20230728	163700	243694515	5040	5040	5040	5040	0
222	20230728	163600	243694515	5040	5040	5040	5040	0
223	20230728	163500	243694515	5040	5040	5040	5040	0
224	20230728	163400	243694515	5040	5040	5040	5040	0
225	20230728	163300	243694515	5040	5040	5040	5040	0
226	20230728	163200	243694515	5040	5040	5040	5040	0
227	20230728	163100	243694515	5040	5040	5040	5040	0
228	20230728	163000	243694515	5040	5040	5040	5040	0
229	20230728	162900	243694515	5040	5040	5040	5040	0
230	20230728	162800	243694515	5040	5040	5040	5040	0
231	20230728	162700	243694515	5040	5040	5040	5040	0
232	20230728	162600	243694515	5040	5040	5040	5040	0
233	20230728	162500	243694515	5040	5040	5040	5040	0
234	20230728	162400	243694515	5040	5040	5040	5040	0
235	20230728	162300	243694515	5040	5040	5040	5040	0
236	20230728	162200	243694515	5040	5040	5040	5040	0
237	20230728	162100	243694515	5040	5040	5040	5040	0
238	20230728	162000	243694515	5040	5040	5040	5040	0
239	20230728	161900	243694515	5040	5040	5040	5040	0
240	20230728	161800	243694515	5040	5040	5040	5040	0
241	20230728	161700	243694515	5040	5040	5040	5040	0
242	20230728	161600	243694515	5040	5040	5040	5040	318
243	20230728	161500	243694515	5040	5040	5040	5040	0
244	20230728	161400	243694515	5040	5040	5040	5040	0
245	20230728	161300	243694515	5040	5040	5040	5040	0
246	20230728	161200	243694515	5040	5040	5040	5040	0
247	20230728	161100	243694515	5040	5040	5040	5040	0
248	20230728	161000	243694515	5040	5040	5040	5040	0
249	20230728	160900	243694515	5040	5040	5040	5040	0
250	20230728	160800	243694515	5040	5040	5040	5040	0
251	20230728	160700	243694515	5040	5040	5040	5040	0
252	20230728	160600	243694515	5040	5040	5040	5040	0
253	20230728	160500	243694515	5040	5040	5040	5040	0
254	20230728	160400	243694515	5040	5040	5040	5040	0
255	20230728	160300	243694515	5040	5040	5040	5040	0
256	20230728	160200	243694515	5040	5040	5040	5040	0
257	20230728	160100	243694515	5040	5040	5040	5040	0
258	20230728	160000	243694515	5040	5040	5040	5040	0
259	20230728	155900	243694515	5040	5040	5040	5040	0
260	20230728	155800	243694515	5040	5040	5040	5040	0
261	20230728	155700	243694515	5040	5040	5040	5040	0
262	20230728	155600	243694515	5040	5040	5040	5040	0
263	20230728	155500	243694515	5040	5040	5040	5040	0
264	20230728	155400	243694515	5040	5040	5040	5040	0
265	20230728	155300	243694515	5040	5040	5040	5040	0
266	20230728	155200	243694515	5040	5040	5040	5040	0
267	20230728	155100	243694515	5040	5040	5040	5040	0
268	20230728	155000	243694515	5040	5040	5040	5040	0
269	20230728	154900	243694515	5040	5040	5040	5040	0
270	20230728	154800	243694515	5040	5040	5040	5040	0
271	20230728	154700	243694515	5040	5040	5040	5040	0
272	20230728	154600	243694515	5040	5040	5040	5040	318
273	20230728	154500	243694515	5040	5040	5040	5040	0
274	20230728	154400	243694515	5040	5040	5040	5040	0
275	20230728	154300	243694515	5040	5040	5040	5040	0
276	20230728	154200	243694515	5040	5040	5040	5040	0
277	20230728	154100	243694515	5040	5040	5040	5040	0
278	20230728	154000	243694515	5040	5040	5040	5040	0
279	20230728	153900	243694515	5040	5040	5040	5040	0
280	20230728	153800	243694515	5040	5040	5040	5040	0
281	20230728	153700	243694515	5040	5040	5040	5040	0
282	20230728	153600	243694515	5040	5040	5040	5040	0
283	20230728	153500	243694515	5040	5040	5040	5040	0
284	20230728	153400	243694515	5040	5040	5040	5040	0
285	20230728	153300	243694515	5040	5040	5040	5040	0
286	20230728	153200	243694515	5040	5040	5040	5040	0
287	20230728	153100	243694515	5040	5040	5040	5040	0
288	20230728	153000	243694515	5040	5040	5040	5040	318
289	20230728	152900	242091795	5030	5030	5030	5030	0
290	20230728	152800	242091795	5030	5030	5030	5030	0
291	20230728	152700	242091795	5030	5030	5030	5030	0
292	20230728	152600	242091795	5030	5030	5030	5030	0
293	20230728	152500	242091795	5030	5030	5030	5030	0
294	20230728	152400	242091795	5030	5030	5030	5030	0
295	20230728	152300	242091795	5030	5030	5030	5030	0
296	20230728	152200	242091795	5030	5030	5030	5030	0
297	20230728	152100	242091795	5030	5030	5030	5030	0
298	20230728	152000	242091795	5030	5030	5030	5030	0
299	20230728	151900	242091795	5030	5030	5030	5030	0
300	20230728	151800	242091795	5030	5030	5030	5030	38
301	20230728	151700	241900655	5010	5020	5020	5010	600
302	20230728	151600	238890655	5020	5020	5020	5020	0
303	20230728	151500	238890655	5020	5030	5030	5020	1028
304	20230728	151400	233729785	5040	5040	5040	5040	0
305	20230728	151300	233729785	5040	5040	5040	5040	0
306	20230728	151200	233729785	5040	5040	5040	5040	0
307	20230728	151100	233729785	5040	5040	5040	5040	0
308	20230728	151000	233729785	5040	5040	5040	5040	0
309	20230728	150900	233729785	5040	5040	5040	5040	0
310	20230728	150800	233729785	5040	5040	5040	5040	0
311	20230728	150700	233729785	5040	5040	5040	5040	0
312	20230728	150600	233729785	5040	5040	5040	5040	0
313	20230728	150500	233729785	5040	5040	5040	5040	0
314	20230728	150400	233729785	5040	5040	5040	5040	1
315	20230728	150300	233724745	5030	5030	5030	5030	0
316	20230728	150200	233724745	5030	5030	5030	5030	488
317	20230728	150100	231270105	5030	5030	5030	5030	0
318	20230728	150000	231270105	5030	5030	5030	5030	0
319	20230728	145900	231270105	5030	5030	5030	5030	204
320	20230728	145800	230243985	5030	5030	5030	5030	20
321	20230728	145700	230143385	5030	5030	5030	5030	0
322	20230728	145600	230143385	5030	5030	5030	5030	0
323	20230728	145500	230143385	5030	5000	5030	5000	2
324	20230728	145400	230133355	5030	5030	5030	5030	0
325	20230728	145300	230133355	5030	5030	5030	5030	11
326	20230728	145200	230078025	5030	5030	5030	5030	0
327	20230728	145100	230078025	5030	5030	5030	5030	1
328	20230728	145000	230072995	5020	5020	5020	5020	0
329	20230728	144900	230072995	5020	5020	5020	5020	0
330	20230728	144800	230072995	5020	5020	5020	5020	0
331	20230728	144700	230072995	5020	5020	5020	5020	231
332	20230728	144600	228913375	5030	5030	5030	5030	1
333	20230728	144500	228908345	5030	5030	5030	5030	0
334	20230728	144400	228908345	5030	5030	5030	5030	0
335	20230728	144300	228908345	5030	5030	5030	5030	0
336	20230728	144200	228908345	5030	5030	5030	5030	13
337	20230728	144100	228842955	5020	5020	5020	5020	0
338	20230728	144000	228842955	5020	5020	5020	5020	0
339	20230728	143900	228842955	5020	5020	5020	5020	0
340	20230728	143800	228842955	5020	5020	5020	5020	156
341	20230728	143700	228059835	5020	5020	5020	5020	0
342	20230728	143600	228059835	5020	5020	5020	5020	0
343	20230728	143500	228059835	5020	5020	5020	5020	0
344	20230728	143400	228059835	5020	5020	5020	5020	0
345	20230728	143300	228059835	5020	5010	5020	5010	256
346	20230728	143200	226777265	5010	5010	5010	5010	0
347	20230728	143100	226777265	5010	5010	5010	5010	0
348	20230728	143000	226777265	5010	5010	5010	5010	0
349	20230728	142900	226777265	5010	5010	5010	5010	21
350	20230728	142800	226672055	5040	5040	5040	5040	0
351	20230728	142700	226672055	5040	5040	5040	5040	0
352	20230728	142600	226672055	5040	5040	5040	5040	0
353	20230728	142500	226672055	5040	5040	5040	5040	0
354	20230728	142400	226672055	5040	5040	5040	5040	0
355	20230728	142300	226672055	5040	5040	5040	5040	0
356	20230728	142200	226672055	5040	5040	5040	5040	0
357	20230728	142100	226672055	5040	5040	5040	5040	0
358	20230728	142000	226672055	5040	5040	5040	5040	0
359	20230728	141900	226672055	5040	5040	5040	5040	0
360	20230728	141800	226672055	5040	5040	5040	5040	0
361	20230728	141700	226672055	5040	5040	5040	5040	0
362	20230728	141600	226672055	5040	5040	5040	5030	1270
363	20230728	141500	220283895	5030	5030	5030	5030	200
364	20230728	141400	219277895	5030	5030	5030	5030	0
365	20230728	141300	219277895	5030	5030	5030	5030	5
366	20230728	141200	219252745	5030	5030	5030	5030	651
367	20230728	141100	215978215	5030	5030	5030	5030	880
368	20230728	141000	211551815	5030	5030	5030	5030	0
369	20230728	140900	211551815	5030	5030	5030	5030	0
370	20230728	140800	211551815	5030	5030	5030	5030	0
371	20230728	140700	211551815	5030	5030	5030	5030	0
372	20230728	140600	211551815	5030	5030	5030	5030	0
373	20230728	140500	211551815	5030	5030	5030	5030	0
374	20230728	140400	211551815	5030	5000	5030	5000	41
375	20230728	140300	211346585	5020	5020	5020	5020	0
376	20230728	140200	211346585	5020	5020	5020	5020	0
377	20230728	140100	211346585	5020	5020	5020	5020	0
378	20230728	140000	211346585	5020	5020	5020	5020	1
379	20230728	135900	211341565	5020	5020	5020	5020	0
380	20230728	135800	211341565	5020	5020	5020	5020	0
381	20230728	135700	211341565	5020	5020	5020	5020	3058
382	20230728	135600	195990405	5010	5010	5010	5010	0
383	20230728	135500	195990405	5010	5010	5010	5010	0
384	20230728	135400	195990405	5010	5010	5010	5010	8
385	20230728	135300	195950325	5010	5010	5010	5010	0
386	20230728	135200	195950325	5010	5010	5010	5010	0
387	20230728	135100	195950325	5010	5010	5010	5010	0
388	20230728	135000	195950325	5010	5010	5010	5010	249
389	20230728	134900	194702835	5010	5010	5010	5010	0
390	20230728	134800	194702835	5010	5010	5010	5010	0
391	20230728	134700	194702835	5010	5010	5010	5010	0
392	20230728	134600	194702835	5010	5010	5010	5010	0
393	20230728	134500	194702835	5010	5000	5010	5000	6
394	20230728	134400	194672825	5010	5010	5010	5010	0
395	20230728	134300	194672825	5010	5010	5010	5010	0
396	20230728	134200	194672825	5010	5010	5010	5010	1
397	20230728	134100	194667815	5000	5000	5000	5000	13
398	20230728	134000	194602815	5010	5010	5010	5010	0
399	20230728	133900	194602815	5010	5010	5010	5010	0
400	20230728	133800	194602815	5010	5010	5010	5010	0
401	20230728	133700	194602815	5010	5010	5010	5010	0
402	20230728	133600	194602815	5010	5010	5010	5010	1
403	20230728	133500	194597805	5000	5000	5000	5000	0
404	20230728	133400	194597805	5000	5000	5000	5000	0
405	20230728	133300	194597805	5000	5000	5000	5000	5
406	20230728	133200	194572805	5000	5000	5000	5000	0
407	20230728	133100	194572805	5000	4990	5000	4990	401
408	20230728	133000	192569275	4990	4990	4990	4990	1
409	20230728	132900	192564285	4995	4995	4995	4995	0
410	20230728	132800	192564285	4995	4995	4995	4995	0
411	20230728	132700	192564285	4995	4995	4995	4995	0
412	20230728	132600	192564285	4995	4995	4995	4995	0
413	20230728	132500	192564285	4995	4995	4995	4995	0
414	20230728	132400	192564285	4995	4995	4995	4995	0
415	20230728	132300	192564285	4995	4995	4995	4995	0
416	20230728	132200	192564285	4995	4980	4995	4980	6
417	20230728	132100	192534330	4995	4980	4995	4980	2
418	20230728	132000	192524355	4995	4985	4995	4985	50
419	20230728	131900	192275065	5000	5000	5000	5000	0
420	20230728	131800	192275065	5000	5000	5000	5000	0
421	20230728	131700	192275065	5000	5000	5000	5000	0
422	20230728	131600	192275065	5000	5000	5000	5000	0
423	20230728	131500	192275065	5000	5000	5000	5000	0
424	20230728	131400	192275065	5000	5000	5000	5000	0
425	20230728	131300	192275065	5000	5000	5000	5000	0
426	20230728	131200	192275065	5000	5000	5000	5000	1
427	20230728	131100	192270065	4985	4985	4985	4985	0
428	20230728	131000	192270065	4985	4985	4985	4985	5
429	20230728	130900	192245140	5010	5000	5010	5000	206
430	20230728	130800	191215130	5000	5000	5000	5000	0
431	20230728	130700	191215130	5000	4995	5000	4995	251
432	20230728	130600	189960285	5000	5000	5000	5000	10
433	20230728	130500	189910285	5000	5000	5000	5000	0
434	20230728	130400	189910285	5000	5000	5000	5000	20
435	20230728	130300	189810285	5020	5020	5020	5020	0
436	20230728	130200	189810285	5020	5020	5020	5020	0
437	20230728	130100	189810285	5020	5020	5020	5020	1
438	20230728	130000	189805265	5000	5000	5000	5000	0
439	20230728	125900	189805265	5000	5000	5000	5000	0
440	20230728	125800	189805265	5000	5010	5010	5000	165
441	20230728	125700	188980165	5010	5010	5010	5010	220
442	20230728	125600	187877965	5020	5020	5020	5020	0
443	20230728	125500	187877965	5020	5020	5020	5020	0
444	20230728	125400	187877965	5020	5020	5020	5020	0
445	20230728	125300	187877965	5020	5020	5020	5020	0
446	20230728	125200	187877965	5020	5020	5020	5020	0
447	20230728	125100	187877965	5020	5000	5020	5000	10
448	20230728	125000	187827945	5020	5010	5020	5010	10
449	20230728	124900	187777795	5020	5020	5020	5020	0
450	20230728	124800	187777795	5020	5020	5020	5020	0
451	20230728	124700	187777795	5020	5020	5020	5020	20
452	20230728	124600	187677395	5020	5020	5020	5020	0
453	20230728	124500	187677395	5020	5020	5020	5020	1
454	20230728	124400	187672375	5000	5000	5000	5000	5
455	20230728	124300	187647375	5020	5020	5020	5020	0
456	20230728	124200	187647375	5020	5020	5020	5020	1
457	20230728	124100	187642355	5020	5020	5020	5020	0
458	20230728	124000	187642355	5020	5020	5020	5020	0
459	20230728	123900	187642355	5020	5020	5020	5020	0
460	20230728	123800	187642355	5020	5020	5020	5020	300
461	20230728	123700	186136355	5020	5020	5020	5020	100
462	20230728	123600	185634355	5020	5020	5020	5020	0
463	20230728	123500	185634355	5020	4995	5020	4995	151
464	20230728	123400	184880085	5030	5030	5030	5030	0
465	20230728	123300	184880085	5030	5030	5030	5030	20
466	20230728	123200	184779485	5030	5020	5030	5020	440
467	20230728	123100	182570675	5020	5020	5020	5020	0
468	20230728	123000	182570675	5020	5010	5020	5010	1201
469	20230728	122900	176553655	5020	5020	5020	5020	0
470	20230728	122800	176553655	5020	5020	5020	5020	0
471	20230728	122700	176553655	5020	5020	5020	5020	60
472	20230728	122600	176252455	5030	5030	5030	5030	0
473	20230728	122500	176252455	5030	5030	5030	5030	0
474	20230728	122400	176252455	5030	5030	5030	5030	0
475	20230728	122300	176252455	5030	5030	5030	5030	0
476	20230728	122200	176252455	5030	5030	5030	5030	1
477	20230728	122100	176247425	4995	4995	4995	4995	0
478	20230728	122000	176247425	4995	4995	4995	4995	0
479	20230728	121900	176247425	4995	4995	4995	4995	0
480	20230728	121800	176247425	4995	4995	4995	4995	55
481	20230728	121700	175972700	5030	5030	5030	5030	0
482	20230728	121600	175972700	5030	5030	5030	5030	0
483	20230728	121500	175972700	5030	5030	5030	5030	1
484	20230728	121400	175967670	5030	5030	5030	5030	0
485	20230728	121300	175967670	5030	5030	5030	5030	2
486	20230728	121200	175957610	5030	5030	5030	5030	0
487	20230728	121100	175957610	5030	5030	5030	5030	0
488	20230728	121000	175957610	5030	5030	5030	5030	0
489	20230728	120900	175957610	5030	5030	5030	5030	0
490	20230728	120800	175957610	5030	5030	5030	5030	0
491	20230728	120700	175957610	5030	5030	5030	5030	0
492	20230728	120600	175957610	5030	5030	5030	5030	0
493	20230728	120500	175957610	5030	5030	5030	5030	0
494	20230728	120400	175957610	5030	5030	5030	5030	0
495	20230728	120300	175957610	5030	5030	5030	5030	0
496	20230728	120200	175957610	5030	5030	5030	5030	0
497	20230728	120100	175957610	5030	5020	5030	5020	184
498	20230728	120000	175033920	5020	5020	5020	5020	0
499	20230728	115900	175033920	5020	5020	5020	5020	10
500	20230728	115800	174983720	5020	5020	5020	5020	0
501	20230728	115700	174983720	5020	5020	5020	5020	0
502	20230728	115600	174983720	5020	5020	5020	5020	0
503	20230728	115500	174983720	5020	4990	5020	4990	2
504	20230728	115400	174973710	5020	5020	5020	5020	0
505	20230728	115300	174973710	5020	5020	5020	5020	0
506	20230728	115200	174973710	5020	5020	5020	5020	0
507	20230728	115100	174973710	5020	5020	5020	5020	0
508	20230728	115000	174973710	5020	5020	5020	5020	0
509	20230728	114900	174973710	5020	5020	5020	5020	400
510	20230728	114800	172965710	5030	5030	5030	5030	14
511	20230728	114700	172895290	5030	5030	5030	5030	0
512	20230728	114600	172895290	5030	5030	5030	5030	1
513	20230728	114500	172890260	4985	5020	5020	4985	241
514	20230728	114400	171682575	5020	5020	5020	5020	0
515	20230728	114300	171682575	5020	5020	5020	5020	0
516	20230728	114200	171682575	5020	5020	5020	5020	1
517	20230728	114100	171677555	4980	4980	4980	4980	0
518	20230728	114000	171677555	4980	4980	4980	4980	0
519	20230728	113900	171677555	4980	4980	4980	4980	10
520	20230728	113800	171627755	4980	4980	4980	4980	16
521	20230728	113700	171548075	4980	4980	4980	4980	400
522	20230728	113600	169556075	4980	4980	4980	4980	0
523	20230728	113500	169556075	4980	4980	4980	4980	0
524	20230728	113400	169556075	4980	4980	4980	4980	100
525	20230728	113300	169058075	4980	4980	4980	4980	0
526	20230728	113200	169058075	4980	4980	4980	4980	0
527	20230728	113100	169058075	4980	4980	4980	4980	0
528	20230728	113000	169058075	4980	4980	4980	4980	200
529	20230728	112900	168062075	4980	4980	4980	4980	322
530	20230728	112800	166458515	4980	4990	4990	4980	322
531	20230728	112700	164852805	4990	4990	4990	4990	0
532	20230728	112600	164852805	4990	4990	4990	4990	42
533	20230728	112500	164643225	4990	4990	4990	4990	241
534	20230728	112400	163440635	5040	5040	5040	5040	0
535	20230728	112300	163440635	5040	5040	5040	5040	0
536	20230728	112200	163440635	5040	5040	5040	5040	0
537	20230728	112100	163440635	5040	5040	5040	5040	5
538	20230728	112000	163415435	5040	5040	5040	5040	0
539	20230728	111900	163415435	5040	5010	5040	5010	527
540	20230728	111800	160760675	5010	5010	5010	5010	0
541	20230728	111700	160760675	5010	5010	5010	5010	0
542	20230728	111600	160760675	5010	5010	5010	5010	0
543	20230728	111500	160760675	5010	5000	5010	5000	290
544	20230728	111400	159310665	4995	4995	4995	4995	20
545	20230728	111300	159210765	4995	4995	4995	4995	0
546	20230728	111200	159210765	4995	4995	4995	4995	0
547	20230728	111100	159210765	4995	4995	4995	4995	0
548	20230728	111000	159210765	4995	4995	4995	4995	0
549	20230728	110900	159210765	4995	4965	4995	4960	129
550	20230728	110800	158569970	4995	4965	4995	4965	2
551	20230728	110700	158560010	5000	5000	5000	5000	0
552	20230728	110600	158560010	5000	5000	5000	5000	0
553	20230728	110500	158560010	5000	5000	5000	5000	0
554	20230728	110400	158560010	5000	5000	5000	5000	20
555	20230728	110300	158460010	4995	4995	4995	4995	10
556	20230728	110200	158410060	5000	5000	5000	5000	28
557	20230728	110100	158270060	5000	5000	5000	5000	1
558	20230728	110000	158265060	4970	4970	4970	4970	330
559	20230728	105900	156624960	4980	4980	4980	4980	0
560	20230728	105800	156624960	4980	4980	4980	4975	1923
561	20230728	105700	147048435	4980	4980	4980	4980	69
562	20230728	105600	146704815	5020	5020	5020	5020	2
563	20230728	105500	146694775	5020	5020	5020	5020	1
564	20230728	105400	146689755	5030	5030	5030	5030	0
565	20230728	105300	146689755	5030	5030	5030	5030	0
566	20230728	105200	146689755	5030	5030	5030	5030	0
567	20230728	105100	146689755	5030	5030	5030	5030	0
568	20230728	105000	146689755	5030	5030	5030	5030	0
569	20230728	104900	146689755	5030	5030	5030	5030	1
570	20230728	104800	146684725	4985	5000	5000	4985	40
571	20230728	104700	146484755	5040	5040	5040	5040	6
572	20230728	104600	146454515	5040	5040	5040	5040	9
573	20230728	104500	146409155	5030	5020	5030	5020	500
574	20230728	104400	143896155	5030	5000	5030	5000	506
575	20230728	104300	141365975	5000	5020	5020	5000	391
576	20230728	104200	139410955	5030	5030	5030	5030	0
577	20230728	104100	139410955	5030	5030	5030	5030	0
578	20230728	104000	139410955	5030	5030	5030	5030	0
579	20230728	103900	139410955	5030	5030	5030	5030	0
580	20230728	103800	139410955	5030	5030	5030	5030	5
581	20230728	103700	139385805	5010	5030	5030	5010	3179
582	20230728	103600	123429945	5030	5050	5050	5030	753
583	20230728	103500	119642335	5030	5050	5060	5030	109
584	20230728	103400	119092135	5050	5030	5050	5030	613
585	20230728	103300	115999285	5060	5060	5060	5060	6
586	20230728	103200	115968925	5030	5030	5050	5030	172
587	20230728	103100	115102965	5030	5020	5030	5020	644
588	20230728	103000	111864075	5010	5000	5010	5000	343
589	20230728	102900	110148795	5010	4985	5010	4965	5405
590	20230728	102800	83152030	4980	4980	4980	4980	13
591	20230728	102700	83087290	4955	4955	4955	4955	0
592	20230728	102600	83087290	4955	4955	4955	4955	0
593	20230728	102500	83087290	4955	4955	4955	4955	1
594	20230728	102400	83082335	4960	4960	4960	4960	0
595	20230728	102300	83082335	4960	4960	4960	4960	200
596	20230728	102200	82090335	4960	4960	4960	4960	1251
597	20230728	102100	75885375	4960	4960	4960	4960	4
598	20230728	102000	75865535	4965	4965	4965	4965	40
599	20230728	101900	75666935	4965	4965	4965	4965	331
600	20230728	101800	74023520	4980	4980	4980	4980	1
601	20230728	101700	74018540	4975	4975	4975	4975	217
602	20230728	101600	72938965	4970	4960	4970	4960	171
603	20230728	101500	72089295	4965	4965	4965	4965	32
604	20230728	101400	71930415	4965	4965	4970	4965	209
605	20230728	101300	70892225	4965	4965	4965	4965	0
606	20230728	101200	70892225	4965	4965	4965	4965	91
607	20230728	101100	70440410	4970	4970	4970	4970	0
608	20230728	101000	70440410	4970	4970	4970	4970	1
609	20230728	100900	70435440	4970	4970	4970	4970	100
610	20230728	100800	69938440	4970	4970	4970	4970	10
611	20230728	100700	69888740	4970	4950	4970	4950	3001
612	20230728	100600	55033770	4970	4965	4970	4965	100
613	20230728	100500	54536980	4970	4970	4970	4970	0
614	20230728	100400	54536980	4970	4970	4970	4970	603
615	20230728	100300	51540070	4970	4965	4970	4965	248
616	20230728	100200	50307915	4965	4955	4965	4955	552
617	20230728	100100	47569165	4950	4930	4950	4930	142
618	20230728	100000	46867435	4935	4930	4935	4930	283
619	20230728	095900	45471325	4930	4920	4930	4920	340
620	20230728	095800	43795375	4915	4900	4915	4900	361
621	20230728	095700	42023075	4900	4900	4900	4900	20
622	20230728	095600	41925075	4905	4905	4905	4905	0
623	20230728	095500	41925075	4905	4905	4905	4905	3
624	20230728	095400	41910360	4910	4910	4910	4910	0
625	20230728	095300	41910360	4910	4910	4910	4910	0
626	20230728	095200	41910360	4910	4910	4910	4910	0
627	20230728	095100	41910360	4910	4910	4910	4910	2046
628	20230728	095000	31864500	4910	4910	4910	4910	0
629	20230728	094900	31864500	4910	4910	4910	4910	0
630	20230728	094800	31864500	4910	4910	4910	4910	10
631	20230728	094700	31815400	4915	4915	4915	4915	0
632	20230728	094600	31815400	4915	4900	4915	4900	187
633	20230728	094500	30899085	4920	4920	4920	4920	0
634	20230728	094400	30899085	4920	4920	4920	4920	0
635	20230728	094300	30899085	4920	4915	4920	4915	386
636	20230728	094200	28999975	4920	4920	4920	4920	0
637	20230728	094100	28999975	4920	4920	4920	4920	1
638	20230728	094000	28995055	4900	4900	4900	4900	70
639	20230728	093900	28652055	4910	4910	4910	4910	2
640	20230728	093800	28642235	4895	4895	4895	4895	743
641	20230728	093700	25005250	4910	4910	4910	4910	1
642	20230728	093600	25000340	4915	4905	4915	4895	3
643	20230728	093500	24985625	4915	4915	4915	4915	293
644	20230728	093400	23545530	4940	4940	4940	4940	32
645	20230728	093300	23387450	4955	4950	4955	4950	51
646	20230728	093200	23134995	4955	4900	4960	4900	1177
647	20230728	093100	17306820	4900	4900	4900	4900	1
648	20230728	093000	17301920	4895	4895	4895	4895	19
649	20230728	092900	17208915	4900	4900	4900	4900	86
650	20230728	092800	16787515	4895	4895	4900	4895	221
651	20230728	092700	15705570	4895	4890	4895	4890	3
652	20230728	092600	15690890	4880	4875	4880	4875	25
653	20230728	092500	15569010	4870	4870	4870	4870	0
654	20230728	092400	15569010	4870	4870	4870	4870	233
655	20230728	092300	14434300	4870	4870	4870	4870	0
656	20230728	092200	14434300	4870	4870	4870	4870	0
657	20230728	092100	14434300	4870	4870	4870	4870	0
658	20230728	092000	14434300	4870	4870	4870	4870	20
659	20230728	091900	14336900	4870	4870	4870	4870	0
660	20230728	091800	14336900	4870	4865	4870	4865	71
661	20230728	091700	13991135	4835	4835	4835	4835	75
662	20230728	091600	13628510	4840	4840	4840	4840	14
663	20230728	091500	13560750	4860	4850	4860	4850	26
664	20230728	091400	13434640	4850	4850	4850	4850	0
665	20230728	091300	13434640	4850	4835	4850	4835	216
666	20230728	091200	12390050	4825	4825	4830	4825	1569
667	20230728	091100	4819545	4825	4825	4825	4825	50
668	20230728	091000	4578295	4825	4810	4825	4800	34
669	20230728	090900	4414780	4830	4830	4830	4830	41
670	20230728	090800	4216750	4830	4820	4830	4820	2
671	20230728	090700	4207100	4810	4800	4810	4800	367
672	20230728	090600	2444790	4800	4800	4800	4800	0
673	20230728	090500	2444790	4800	4800	4800	4800	19
674	20230728	090400	2353590	4800	4800	4800	4800	0
675	20230728	090300	2353590	4800	4800	4800	4800	0
676	20230728	090200	2353590	4800	4800	4800	4800	1
677	20230728	090100	2348790	4830	4830	4830	4830	0
678	20230728	090000	2348790	4830	4750	4840	4750	494