KissMeData/239890/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	202000	785514480	20150	20150	20150	20150	726
3	20230728	201900	785514480	20150	20150	20150	20150	0
4	20230728	201800	785514480	20150	20150	20150	20150	0
5	20230728	201700	785514480	20150	20150	20150	20150	0
6	20230728	201600	785514480	20150	20150	20150	20150	0
7	20230728	201500	785514480	20150	20150	20150	20150	0
8	20230728	201400	785514480	20150	20150	20150	20150	0
9	20230728	201300	785514480	20150	20150	20150	20150	0
10	20230728	201200	785514480	20150	20150	20150	20150	0
11	20230728	201100	785514480	20150	20150	20150	20150	0
12	20230728	201000	785514480	20150	20150	20150	20150	0
13	20230728	200900	785514480	20150	20150	20150	20150	0
14	20230728	200800	785514480	20150	20150	20150	20150	0
15	20230728	200700	785514480	20150	20150	20150	20150	0
16	20230728	200600	785514480	20150	20150	20150	20150	0
17	20230728	200500	785514480	20150	20150	20150	20150	0
18	20230728	200400	785514480	20150	20150	20150	20150	0
19	20230728	200300	785514480	20150	20150	20150	20150	0
20	20230728	200200	785514480	20150	20150	20150	20150	0
21	20230728	200100	785514480	20150	20150	20150	20150	0
22	20230728	200000	785514480	20150	20150	20150	20150	0
23	20230728	195900	785514480	20150	20150	20150	20150	0
24	20230728	195800	785514480	20150	20150	20150	20150	0
25	20230728	195700	785514480	20150	20150	20150	20150	0
26	20230728	195600	785514480	20150	20150	20150	20150	0
27	20230728	195500	785514480	20150	20150	20150	20150	0
28	20230728	195400	785514480	20150	20150	20150	20150	0
29	20230728	195300	785514480	20150	20150	20150	20150	0
30	20230728	195200	785514480	20150	20150	20150	20150	0
31	20230728	195100	785514480	20150	20150	20150	20150	0
32	20230728	195000	785514480	20150	20150	20150	20150	726
33	20230728	194900	785514480	20150	20150	20150	20150	0
34	20230728	194800	785514480	20150	20150	20150	20150	0
35	20230728	194700	785514480	20150	20150	20150	20150	0
36	20230728	194600	785514480	20150	20150	20150	20150	0
37	20230728	194500	785514480	20150	20150	20150	20150	0
38	20230728	194400	785514480	20150	20150	20150	20150	0
39	20230728	194300	785514480	20150	20150	20150	20150	0
40	20230728	194200	785514480	20150	20150	20150	20150	0
41	20230728	194100	785514480	20150	20150	20150	20150	0
42	20230728	194000	785514480	20150	20150	20150	20150	0
43	20230728	193900	785514480	20150	20150	20150	20150	0
44	20230728	193800	785514480	20150	20150	20150	20150	0
45	20230728	193700	785514480	20150	20150	20150	20150	0
46	20230728	193600	785514480	20150	20150	20150	20150	0
47	20230728	193500	785514480	20150	20150	20150	20150	0
48	20230728	193400	785514480	20150	20150	20150	20150	0
49	20230728	193300	785514480	20150	20150	20150	20150	0
50	20230728	193200	785514480	20150	20150	20150	20150	0
51	20230728	193100	785514480	20150	20150	20150	20150	0
52	20230728	193000	785514480	20150	20150	20150	20150	0
53	20230728	192900	785514480	20150	20150	20150	20150	0
54	20230728	192800	785514480	20150	20150	20150	20150	0
55	20230728	192700	785514480	20150	20150	20150	20150	0
56	20230728	192600	785514480	20150	20150	20150	20150	0
57	20230728	192500	785514480	20150	20150	20150	20150	0
58	20230728	192400	785514480	20150	20150	20150	20150	0
59	20230728	192300	785514480	20150	20150	20150	20150	0
60	20230728	192200	785514480	20150	20150	20150	20150	0
61	20230728	192100	785514480	20150	20150	20150	20150	0
62	20230728	192000	785514480	20150	20150	20150	20150	726
63	20230728	191900	785514480	20150	20150	20150	20150	0
64	20230728	191800	785514480	20150	20150	20150	20150	0
65	20230728	191700	785514480	20150	20150	20150	20150	0
66	20230728	191600	785514480	20150	20150	20150	20150	0
67	20230728	191500	785514480	20150	20150	20150	20150	0
68	20230728	191400	785514480	20150	20150	20150	20150	0
69	20230728	191300	785514480	20150	20150	20150	20150	0
70	20230728	191200	785514480	20150	20150	20150	20150	0
71	20230728	191100	785514480	20150	20150	20150	20150	0
72	20230728	191000	785514480	20150	20150	20150	20150	0
73	20230728	190900	785514480	20150	20150	20150	20150	0
74	20230728	190800	785514480	20150	20150	20150	20150	0
75	20230728	190700	785514480	20150	20150	20150	20150	0
76	20230728	190600	785514480	20150	20150	20150	20150	0
77	20230728	190500	785514480	20150	20150	20150	20150	0
78	20230728	190400	785514480	20150	20150	20150	20150	0
79	20230728	190300	785514480	20150	20150	20150	20150	0
80	20230728	190200	785514480	20150	20150	20150	20150	0
81	20230728	190100	785514480	20150	20150	20150	20150	0
82	20230728	190000	785514480	20150	20150	20150	20150	0
83	20230728	185900	785514480	20150	20150	20150	20150	0
84	20230728	185800	785514480	20150	20150	20150	20150	0
85	20230728	185700	785514480	20150	20150	20150	20150	0
86	20230728	185600	785514480	20150	20150	20150	20150	0
87	20230728	185500	785514480	20150	20150	20150	20150	0
88	20230728	185400	785514480	20150	20150	20150	20150	0
89	20230728	185300	785514480	20150	20150	20150	20150	0
90	20230728	185200	785514480	20150	20150	20150	20150	0
91	20230728	185100	785514480	20150	20150	20150	20150	0
92	20230728	185000	785514480	20150	20150	20150	20150	726
93	20230728	184900	785514480	20150	20150	20150	20150	0
94	20230728	184800	785514480	20150	20150	20150	20150	0
95	20230728	184700	785514480	20150	20150	20150	20150	0
96	20230728	184600	785514480	20150	20150	20150	20150	0
97	20230728	184500	785514480	20150	20150	20150	20150	0
98	20230728	184400	785514480	20150	20150	20150	20150	0
99	20230728	184300	785514480	20150	20150	20150	20150	0
100	20230728	184200	785514480	20150	20150	20150	20150	0
101	20230728	184100	785514480	20150	20150	20150	20150	0
102	20230728	184000	785514480	20150	20150	20150	20150	0
103	20230728	183900	785514480	20150	20150	20150	20150	0
104	20230728	183800	785514480	20150	20150	20150	20150	0
105	20230728	183700	785514480	20150	20150	20150	20150	0
106	20230728	183600	785514480	20150	20150	20150	20150	0
107	20230728	183500	785514480	20150	20150	20150	20150	0
108	20230728	183400	785514480	20150	20150	20150	20150	0
109	20230728	183300	785514480	20150	20150	20150	20150	0
110	20230728	183200	785514480	20150	20150	20150	20150	0
111	20230728	183100	785514480	20150	20150	20150	20150	0
112	20230728	183000	785514480	20150	20150	20150	20150	0
113	20230728	182900	785514480	20150	20150	20150	20150	0
114	20230728	182800	785514480	20150	20150	20150	20150	0
115	20230728	182700	785514480	20150	20150	20150	20150	0
116	20230728	182600	785514480	20150	20150	20150	20150	0
117	20230728	182500	785514480	20150	20150	20150	20150	0
118	20230728	182400	785514480	20150	20150	20150	20150	0
119	20230728	182300	785514480	20150	20150	20150	20150	0
120	20230728	182200	785514480	20150	20150	20150	20150	0
121	20230728	182100	785514480	20150	20150	20150	20150	0
122	20230728	182000	785514480	20150	20150	20150	20150	726
123	20230728	181900	785514480	20150	20150	20150	20150	0
124	20230728	181800	785514480	20150	20150	20150	20150	0
125	20230728	181700	785514480	20150	20150	20150	20150	0
126	20230728	181600	785514480	20150	20150	20150	20150	0
127	20230728	181500	785514480	20150	20150	20150	20150	0
128	20230728	181400	785514480	20150	20150	20150	20150	0
129	20230728	181300	785514480	20150	20150	20150	20150	0
130	20230728	181200	785514480	20150	20150	20150	20150	0
131	20230728	181100	785514480	20150	20150	20150	20150	0
132	20230728	181000	785514480	20150	20150	20150	20150	0
133	20230728	180900	785514480	20150	20150	20150	20150	0
134	20230728	180800	785514480	20150	20150	20150	20150	0
135	20230728	180700	785514480	20150	20150	20150	20150	0
136	20230728	180600	785514480	20150	20150	20150	20150	0
137	20230728	180500	785514480	20150	20150	20150	20150	0
138	20230728	180400	785514480	20150	20150	20150	20150	0
139	20230728	180300	785514480	20150	20150	20150	20150	0
140	20230728	180200	785514480	20150	20150	20150	20150	0
141	20230728	180100	785514480	20150	20150	20150	20150	0
142	20230728	180000	785514480	20150	20150	20150	20150	0
143	20230728	175900	785514480	20150	20150	20150	20150	0
144	20230728	175800	785514480	20150	20150	20150	20150	0
145	20230728	175700	785514480	20150	20150	20150	20150	0
146	20230728	175600	785514480	20150	20150	20150	20150	0
147	20230728	175500	785514480	20150	20150	20150	20150	0
148	20230728	175400	785514480	20150	20150	20150	20150	0
149	20230728	175300	785514480	20150	20150	20150	20150	0
150	20230728	175200	785514480	20150	20150	20150	20150	0
151	20230728	175100	785514480	20150	20150	20150	20150	0
152	20230728	175000	785514480	20150	20150	20150	20150	726
153	20230728	174900	785514480	20150	20150	20150	20150	0
154	20230728	174800	785514480	20150	20150	20150	20150	0
155	20230728	174700	785514480	20150	20150	20150	20150	0
156	20230728	174600	785514480	20150	20150	20150	20150	0
157	20230728	174500	785514480	20150	20150	20150	20150	0
158	20230728	174400	785514480	20150	20150	20150	20150	0
159	20230728	174300	785514480	20150	20150	20150	20150	0
160	20230728	174200	785514480	20150	20150	20150	20150	0
161	20230728	174100	785514480	20150	20150	20150	20150	0
162	20230728	174000	785514480	20150	20150	20150	20150	0
163	20230728	173900	785514480	20150	20150	20150	20150	0
164	20230728	173800	785514480	20150	20150	20150	20150	0
165	20230728	173700	785514480	20150	20150	20150	20150	0
166	20230728	173600	785514480	20150	20150	20150	20150	0
167	20230728	173500	785514480	20150	20150	20150	20150	0
168	20230728	173400	785514480	20150	20150	20150	20150	0
169	20230728	173300	785514480	20150	20150	20150	20150	0
170	20230728	173200	785514480	20150	20150	20150	20150	0
171	20230728	173100	785514480	20150	20150	20150	20150	0
172	20230728	173000	785514480	20150	20150	20150	20150	0
173	20230728	172900	785514480	20150	20150	20150	20150	0
174	20230728	172800	785514480	20150	20150	20150	20150	0
175	20230728	172700	785514480	20150	20150	20150	20150	0
176	20230728	172600	785514480	20150	20150	20150	20150	0
177	20230728	172500	785514480	20150	20150	20150	20150	0
178	20230728	172400	785514480	20150	20150	20150	20150	0
179	20230728	172300	785514480	20150	20150	20150	20150	0
180	20230728	172200	785514480	20150	20150	20150	20150	0
181	20230728	172100	785514480	20150	20150	20150	20150	0
182	20230728	172000	785514480	20150	20150	20150	20150	726
183	20230728	171900	785514480	20150	20150	20150	20150	0
184	20230728	171800	785514480	20150	20150	20150	20150	0
185	20230728	171700	785514480	20150	20150	20150	20150	0
186	20230728	171600	785514480	20150	20150	20150	20150	0
187	20230728	171500	785514480	20150	20150	20150	20150	0
188	20230728	171400	785514480	20150	20150	20150	20150	0
189	20230728	171300	785514480	20150	20150	20150	20150	0
190	20230728	171200	785514480	20150	20150	20150	20150	0
191	20230728	171100	785514480	20150	20150	20150	20150	0
192	20230728	171000	785514480	20150	20150	20150	20150	0
193	20230728	170900	785514480	20150	20150	20150	20150	0
194	20230728	170800	785514480	20150	20150	20150	20150	0
195	20230728	170700	785514480	20150	20150	20150	20150	0
196	20230728	170600	785514480	20150	20150	20150	20150	0
197	20230728	170500	785514480	20150	20150	20150	20150	0
198	20230728	170400	785514480	20150	20150	20150	20150	0
199	20230728	170300	785514480	20150	20150	20150	20150	0
200	20230728	170200	785514480	20150	20150	20150	20150	0
201	20230728	170100	785514480	20150	20150	20150	20150	0
202	20230728	170000	785514480	20150	20150	20150	20150	0
203	20230728	165900	785514480	20150	20150	20150	20150	0
204	20230728	165800	785514480	20150	20150	20150	20150	0
205	20230728	165700	785514480	20150	20150	20150	20150	0
206	20230728	165600	785514480	20150	20150	20150	20150	0
207	20230728	165500	785514480	20150	20150	20150	20150	0
208	20230728	165400	785514480	20150	20150	20150	20150	0
209	20230728	165300	785514480	20150	20150	20150	20150	0
210	20230728	165200	785514480	20150	20150	20150	20150	0
211	20230728	165100	785514480	20150	20150	20150	20150	0
212	20230728	165000	785514480	20150	20150	20150	20150	726
213	20230728	164900	785514480	20150	20150	20150	20150	0
214	20230728	164800	785514480	20150	20150	20150	20150	0
215	20230728	164700	785514480	20150	20150	20150	20150	0
216	20230728	164600	785514480	20150	20150	20150	20150	0
217	20230728	164500	785514480	20150	20150	20150	20150	0
218	20230728	164400	785514480	20150	20150	20150	20150	0
219	20230728	164300	785514480	20150	20150	20150	20150	0
220	20230728	164200	785514480	20150	20150	20150	20150	0
221	20230728	164100	785514480	20150	20150	20150	20150	0
222	20230728	164000	785514480	20150	20150	20150	20150	0
223	20230728	163900	785514480	20150	20150	20150	20150	0
224	20230728	163800	785514480	20150	20150	20150	20150	0
225	20230728	163700	785514480	20150	20150	20150	20150	0
226	20230728	163600	785514480	20150	20150	20150	20150	0
227	20230728	163500	785514480	20150	20150	20150	20150	0
228	20230728	163400	785514480	20150	20150	20150	20150	0
229	20230728	163300	785514480	20150	20150	20150	20150	0
230	20230728	163200	785514480	20150	20150	20150	20150	0
231	20230728	163100	785514480	20150	20150	20150	20150	0
232	20230728	163000	785514480	20150	20150	20150	20150	0
233	20230728	162900	785514480	20150	20150	20150	20150	0
234	20230728	162800	785514480	20150	20150	20150	20150	0
235	20230728	162700	785514480	20150	20150	20150	20150	0
236	20230728	162600	785514480	20150	20150	20150	20150	0
237	20230728	162500	785514480	20150	20150	20150	20150	0
238	20230728	162400	785514480	20150	20150	20150	20150	0
239	20230728	162300	785514480	20150	20150	20150	20150	0
240	20230728	162200	785514480	20150	20150	20150	20150	0
241	20230728	162100	785514480	20150	20150	20150	20150	0
242	20230728	162000	785514480	20150	20150	20150	20150	726
243	20230728	161900	785514480	20150	20150	20150	20150	0
244	20230728	161800	785514480	20150	20150	20150	20150	0
245	20230728	161700	785514480	20150	20150	20150	20150	0
246	20230728	161600	785514480	20150	20150	20150	20150	0
247	20230728	161500	785514480	20150	20150	20150	20150	0
248	20230728	161400	785514480	20150	20150	20150	20150	0
249	20230728	161300	785514480	20150	20150	20150	20150	0
250	20230728	161200	785514480	20150	20150	20150	20150	0
251	20230728	161100	785514480	20150	20150	20150	20150	0
252	20230728	161000	785514480	20150	20150	20150	20150	0
253	20230728	160900	785514480	20150	20150	20150	20150	0
254	20230728	160800	785514480	20150	20150	20150	20150	0
255	20230728	160700	785514480	20150	20150	20150	20150	0
256	20230728	160600	785514480	20150	20150	20150	20150	0
257	20230728	160500	785514480	20150	20150	20150	20150	0
258	20230728	160400	785514480	20150	20150	20150	20150	0
259	20230728	160300	785514480	20150	20150	20150	20150	0
260	20230728	160200	785514480	20150	20150	20150	20150	0
261	20230728	160100	785514480	20150	20150	20150	20150	0
262	20230728	160000	785514480	20150	20150	20150	20150	0
263	20230728	155900	785514480	20150	20150	20150	20150	0
264	20230728	155800	785514480	20150	20150	20150	20150	0
265	20230728	155700	785514480	20150	20150	20150	20150	0
266	20230728	155600	785514480	20150	20150	20150	20150	0
267	20230728	155500	785514480	20150	20150	20150	20150	0
268	20230728	155400	785514480	20150	20150	20150	20150	0
269	20230728	155300	785514480	20150	20150	20150	20150	0
270	20230728	155200	785514480	20150	20150	20150	20150	0
271	20230728	155100	785514480	20150	20150	20150	20150	0
272	20230728	155000	785514480	20150	20150	20150	20150	726
273	20230728	154900	785514480	20150	20150	20150	20150	0
274	20230728	154800	785514480	20150	20150	20150	20150	0
275	20230728	154700	785514480	20150	20150	20150	20150	0
276	20230728	154600	785514480	20150	20150	20150	20150	0
277	20230728	154500	785514480	20150	20150	20150	20150	0
278	20230728	154400	785514480	20150	20150	20150	20150	0
279	20230728	154300	785514480	20150	20150	20150	20150	0
280	20230728	154200	785514480	20150	20150	20150	20150	0
281	20230728	154100	785514480	20150	20150	20150	20150	0
282	20230728	154000	785514480	20150	20150	20150	20150	0
283	20230728	153900	785514480	20150	20150	20150	20150	0
284	20230728	153800	785514480	20150	20150	20150	20150	0
285	20230728	153700	785514480	20150	20150	20150	20150	0
286	20230728	153600	785514480	20150	20150	20150	20150	0
287	20230728	153500	785514480	20150	20150	20150	20150	0
288	20230728	153400	785514480	20150	20150	20150	20150	0
289	20230728	153300	785514480	20150	20150	20150	20150	0
290	20230728	153200	785514480	20150	20150	20150	20150	0
291	20230728	153100	785514480	20150	20150	20150	20150	0
292	20230728	153000	785514480	20150	20150	20150	20150	726
293	20230728	152900	770885580	20050	20050	20050	20050	0
294	20230728	152800	770885580	20050	20050	20050	20050	0
295	20230728	152700	770885580	20050	20050	20050	20050	0
296	20230728	152600	770885580	20050	20050	20050	20050	0
297	20230728	152500	770885580	20050	20050	20050	20050	0
298	20230728	152400	770885580	20050	20050	20050	20050	0
299	20230728	152300	770885580	20050	20050	20050	20050	0
300	20230728	152200	770885580	20050	20050	20050	20050	0
301	20230728	152100	770885580	20050	20050	20050	20050	0
302	20230728	152000	770885580	20050	20050	20050	20050	0
303	20230728	151900	770885580	20050	20100	20100	20050	31
304	20230728	151800	770262730	20000	20000	20100	20000	37
305	20230728	151700	769520130	20100	20100	20100	20050	370
306	20230728	151600	762083280	20100	20100	20150	20050	170
307	20230728	151500	758665930	20100	20000	20100	20000	15
308	20230728	151400	758364580	20100	20100	20100	20050	36
309	20230728	151300	757641080	20000	20000	20100	20000	377
310	20230728	151200	750064980	20100	20100	20100	20100	10
311	20230728	151100	749863980	20100	20000	20100	20000	23
312	20230728	151000	749401830	20100	20050	20100	20050	22
313	20230728	150900	748959780	20000	20050	20100	20000	42
314	20230728	150800	748117730	20000	20050	20050	20000	2
315	20230728	150700	748077680	20000	20050	20050	20000	8
316	20230728	150600	747917430	20050	20050	20050	20050	193
317	20230728	150500	744047780	20050	20050	20100	20050	267
318	20230728	150400	738693830	20050	20100	20100	20050	2
319	20230728	150300	738653680	20150	20050	20150	20050	411
320	20230728	150200	730412530	20100	20050	20100	20050	10
321	20230728	150100	730211730	20100	20050	20100	20050	81
322	20230728	150000	728586730	20050	20050	20050	20050	1
323	20230728	145900	728566680	20050	20150	20150	20050	81
324	20230728	145800	726937730	20150	20050	20150	20050	5
325	20230728	145700	726837180	20050	20100	20150	20050	231
326	20230728	145600	722190080	20050	20050	20050	20050	32
327	20230728	145500	721548480	20050	20050	20050	20050	16
328	20230728	145400	721227680	20100	20050	20100	20050	173
329	20230728	145300	717758980	20050	20050	20050	20050	9
330	20230728	145200	717578530	20050	20100	20100	20050	3
331	20230728	145100	717518330	20050	20050	20050	20050	1
332	20230728	145000	717498280	20050	20050	20050	20050	12
333	20230728	144900	717257680	20050	20100	20100	20050	26
334	20230728	144800	716735380	20050	20050	20050	20050	37
335	20230728	144700	715993530	20050	20000	20050	20000	81
336	20230728	144600	714369580	20000	20050	20100	20000	42
337	20230728	144500	713528180	20000	20000	20000	20000	4
338	20230728	144400	713448180	20000	20000	20000	20000	2
339	20230728	144300	713408180	20050	20100	20100	20050	42
340	20230728	144200	712565730	20100	20100	20150	20100	210
341	20230728	144100	708344630	20050	20000	20050	20000	8
342	20230728	144000	708184530	20050	20050	20050	20050	1
343	20230728	143900	708164480	20050	20050	20100	20050	4
344	20230728	143800	708084180	20000	20000	20050	20000	22
345	20230728	143700	707643930	20000	20050	20100	20000	78
346	20230728	143600	706076580	20100	20050	20100	20050	90
347	20230728	143500	704271180	20050	20000	20050	20000	12
348	20230728	143400	704030880	20000	20050	20050	20000	28
349	20230728	143300	703469880	20050	19990	20050	19990	13
350	20230728	143200	703209620	20000	20000	20000	20000	2
351	20230728	143100	703169620	20050	19990	20050	19990	22
352	20230728	143000	702729350	19990	20000	20000	19990	4
353	20230728	142900	702649370	20000	20050	20050	19980	39
354	20230728	142800	701867850	20050	20050	20050	20050	9
355	20230728	142700	701687400	20050	20050	20100	20000	134
356	20230728	142600	699000850	20050	20050	20050	20050	8
357	20230728	142500	698840450	20000	19980	20050	19980	268
358	20230728	142400	693477480	20000	20000	20000	20000	200
359	20230728	142300	689477480	20000	20000	20000	20000	16
360	20230728	142200	689157480	20100	20050	20100	20050	29
361	20230728	142100	688574730	20050	20000	20050	20000	7
362	20230728	142000	688434630	20000	20100	20100	20000	21
363	20230728	141900	688012630	20000	20100	20100	20000	15
364	20230728	141800	687712430	20000	19990	20000	19990	3
365	20230728	141700	687652450	20100	19980	20100	19980	28
366	20230728	141600	687090540	20000	19970	20000	19970	11
367	20230728	141500	686870790	19970	19970	19980	19970	13
368	20230728	141400	686611150	19970	19970	19970	19970	2
369	20230728	141300	686571210	19970	19970	19970	19970	0
370	20230728	141200	686571210	19970	19970	19970	19970	13
371	20230728	141100	686311600	19970	19970	19970	19970	6
372	20230728	141000	686191780	19980	19980	19980	19980	36
373	20230728	140900	685472500	20000	19990	20050	19990	4
374	20230728	140800	685392460	19980	20000	20000	19980	14
375	20230728	140700	685112680	20000	20050	20050	20000	251
376	20230728	140600	680092530	20000	20100	20100	20000	22
377	20230728	140500	679651330	20050	20000	20050	20000	5
378	20230728	140400	679551180	20000	20000	20000	20000	15
379	20230728	140300	679251180	20000	20100	20100	20000	6
380	20230728	140200	679130680	20100	20050	20100	20050	16
381	20230728	140100	678809130	20100	20050	20100	20050	2
382	20230728	140000	678768980	19980	19980	20050	19980	92
383	20230728	135900	676930120	20000	20000	20000	20000	2
384	20230728	135800	676890120	20000	20000	20000	20000	62
385	20230728	135700	675650120	20100	19960	20100	19960	203
386	20230728	135600	671583720	19960	19970	19970	19960	48
387	20230728	135500	670625200	19970	19970	19970	19970	64
388	20230728	135400	669347120	19970	19970	19970	19970	28
389	20230728	135300	668787960	19970	19970	19970	19970	68
390	20230728	135200	667430000	19970	19970	19970	19970	15
391	20230728	135100	667130450	19970	19980	19980	19970	19
392	20230728	135000	666750860	19980	19970	19980	19970	66
393	20230728	134900	665432790	19970	19970	19970	19970	6
394	20230728	134800	665312970	19980	19990	19990	19980	143
395	20230728	134700	662454610	20000	19990	20000	19990	55
396	20230728	134600	661354620	20000	20050	20050	20000	13
397	20230728	134500	661094220	20050	19990	20050	19990	96
398	20230728	134400	659173060	19990	20000	20000	19990	208
399	20230728	134300	655013120	20100	20050	20100	20000	66
400	20230728	134200	653692820	20050	20050	20050	20050	1
401	20230728	134100	653672770	20000	19990	20000	19990	79
402	20230728	134000	652092860	20000	20100	20100	19990	75
403	20230728	133900	650592300	20100	20050	20100	20050	33
404	20230728	133800	649929050	20050	20000	20050	20000	63
405	20230728	133700	648668950	19990	20050	20050	19990	69
406	20230728	133600	647285680	20050	20100	20100	20000	179
407	20230728	133500	643688430	20050	20050	20050	20050	61
408	20230728	133400	642465380	20050	20000	20050	20000	7
409	20230728	133300	642325230	20100	20000	20100	20000	203
410	20230728	133200	638248480	20100	20050	20100	20000	154
411	20230728	133100	635156480	20000	20000	20000	20000	64
412	20230728	133000	633876480	20000	19990	20000	19990	4
413	20230728	132900	633796510	20150	20000	20150	19990	9
414	20230728	132800	633616090	20150	20050	20150	19990	100
415	20230728	132700	631612980	20000	20000	20000	20000	61
416	20230728	132600	630392980	20000	20100	20100	20000	207
417	20230728	132500	626252680	20000	20100	20100	20000	95
418	20230728	132400	624347230	20000	20050	20050	20000	5
419	20230728	132300	624247180	20050	20050	20100	20050	69
420	20230728	132200	622863380	20000	20050	20100	20000	28
421	20230728	132100	622301230	20050	20100	20100	20000	16
422	20230728	132000	621979830	20050	19960	20050	19960	251
423	20230728	131900	616954350	19980	19980	19980	19980	2
424	20230728	131800	616914390	19960	19980	20000	19960	160
425	20230728	131700	613715280	19960	20000	20000	19960	39
426	20230728	131600	612935400	20000	19960	20000	19960	332
427	20230728	131500	606301240	19970	19950	19980	19950	134
428	20230728	131400	603625300	19980	19980	19980	19980	2
429	20230728	131300	603585340	19980	19990	19990	19980	26
430	20230728	131200	603065680	20050	19990	20050	19990	68
431	20230728	131100	601706280	19990	19990	19990	19990	5
432	20230728	131000	601606330	20000	19990	20000	19980	70
433	20230728	130900	600206990	20000	19990	20000	19990	63
434	20230728	130800	598947010	20000	19950	20000	19940	217
435	20230728	130700	594614220	19950	19960	19960	19950	87
436	20230728	130600	592878370	19960	19960	19960	19960	77
437	20230728	130500	591341450	19960	19960	19960	19960	187
438	20230728	130400	587608930	19960	19960	19960	19960	66
439	20230728	130300	586291570	19960	19980	19980	19960	86
440	20230728	130200	584573450	19980	19980	19980	19980	68
441	20230728	130100	583214810	20000	20000	20000	20000	0
442	20230728	130000	583214810	20000	19980	20050	19980	403
443	20230728	125900	575162710	19980	19990	20050	19980	326
444	20230728	125800	568645890	19990	19990	20050	19990	31
445	20230728	125700	568024690	20050	20000	20050	20000	62
446	20230728	125600	566784590	20000	20000	20050	19980	14
447	20230728	125500	566504570	20000	20050	20050	20000	62
448	20230728	125400	565264520	20000	20000	20000	20000	4
449	20230728	125300	565184520	20100	20000	20200	20000	22
450	20230728	125200	564742920	20050	19950	20050	19950	292
451	20230728	125100	558891670	19990	20000	20000	19990	367
452	20230728	125000	551552880	20000	20000	20050	20000	59
453	20230728	124900	550370030	20050	20050	20050	20050	0
454	20230728	124800	550370030	20050	20050	20050	20050	467
455	20230728	124700	541006680	20050	20050	20050	20050	73
456	20230728	124600	539543030	20050	20050	20050	20050	63
457	20230728	124500	538279880	20050	20050	20050	20050	72
458	20230728	124400	536836280	20050	20100	20100	20050	54
459	20230728	124300	535751080	20100	20100	20100	20100	14
460	20230728	124200	535469680	20150	20150	20150	20150	61
461	20230728	124100	534240530	20150	20150	20150	20150	4
462	20230728	124000	534159930	20150	20200	20250	20150	10
463	20230728	123900	533958030	20200	20150	20250	20100	69
464	20230728	123800	532567880	20150	20150	20150	20150	0
465	20230728	123700	532567880	20150	20100	20150	20100	504
466	20230728	123600	522437430	20200	20100	20200	20100	33
467	20230728	123500	521771080	20100	20100	20100	20100	9
468	20230728	123400	521590180	20150	20150	20150	20150	1
469	20230728	123300	521570030	20150	20100	20150	20100	20
470	20230728	123200	521167230	20200	20150	20200	20150	106
471	20230728	123100	519031280	20100	20100	20100	20100	5
472	20230728	123000	518930780	20250	20250	20250	20250	85
473	20230728	122900	517209530	20100	20250	20250	20100	8
474	20230728	122800	517047980	20100	20200	20200	20100	114
475	20230728	122700	514747780	20200	20200	20200	20200	8
476	20230728	122600	514586180	20200	20200	20200	20200	82
477	20230728	122500	512929780	20200	20250	20250	20200	31
478	20230728	122400	512302230	20200	20200	20200	20200	30
479	20230728	122300	511696230	20200	20200	20200	20200	5
480	20230728	122200	511595230	20200	20200	20200	20200	1
481	20230728	122100	511575030	20200	20200	20200	20200	4
482	20230728	122000	511494230	20200	20200	20200	20200	10
483	20230728	121900	511292230	20300	20100	20300	20100	26
484	20230728	121800	510765280	20250	20100	20250	20100	17
485	20230728	121700	510421930	20100	20100	20100	20100	2
486	20230728	121600	510381730	20300	20200	20300	20200	105
487	20230728	121500	508260530	20200	20200	20200	20200	4
488	20230728	121400	508179730	20250	20250	20250	20250	7
489	20230728	121300	508037980	20250	20200	20300	20200	27
490	20230728	121200	507490430	20200	20200	20300	20200	29
491	20230728	121100	506904130	20250	20200	20250	20200	64
492	20230728	121000	505608380	20200	20200	20200	20200	11
493	20230728	120900	505386180	20200	20200	20200	20200	8
494	20230728	120800	505224580	20200	20250	20250	20200	23
495	20230728	120700	504758930	20200	20200	20250	20200	22
496	20230728	120600	504313580	20150	20150	20150	20150	72
497	20230728	120500	502862780	20100	20150	20150	20100	2
498	20230728	120400	502822530	20050	20100	20250	20050	55
499	20230728	120300	501714330	20050	20150	20150	20050	7
500	20230728	120200	501573380	20000	20000	20150	20000	27
501	20230728	120100	501030580	20150	20000	20150	20000	6
502	20230728	120000	500910080	20200	20200	20200	20200	0
503	20230728	115900	500910080	20200	20200	20200	20200	18
504	20230728	115800	500546480	20000	20150	20200	20000	9
505	20230728	115700	500365980	20200	20150	20200	20100	138
506	20230728	115600	497582680	20100	20100	20100	20100	3
507	20230728	115500	497522380	20150	20000	20150	20000	10
508	20230728	115400	497321680	20000	20050	20150	20000	58
509	20230728	115300	496161280	20050	20050	20050	20000	103
510	20230728	115200	494096180	20050	20050	20050	20050	101
511	20230728	115100	492071130	20050	20100	20100	20050	4
512	20230728	115000	491990880	20050	20050	20050	20050	9
513	20230728	114900	491810430	20050	20050	20050	20050	6
514	20230728	114800	491690130	20100	20100	20100	20100	101
515	20230728	114700	489660030	20150	20050	20150	20050	10
516	20230728	114600	489459230	20050	20150	20150	20050	11
517	20230728	114500	489238030	20050	20050	20050	20050	2
518	20230728	114400	489197930	20150	20100	20150	20100	132
519	20230728	114300	486538180	20100	20000	20100	20000	474
520	20230728	114200	477011080	20050	20050	20050	20050	11
521	20230728	114100	476790530	20050	20050	20050	20050	106
522	20230728	114000	474665230	20050	20050	20050	20050	1
523	20230728	113900	474645180	20050	20050	20050	20050	6
524	20230728	113800	474524880	20050	20050	20050	20050	7
525	20230728	113700	474384530	20050	20050	20050	20050	7
526	20230728	113600	474244180	20100	20050	20100	20050	22
527	20230728	113500	473802130	20050	20100	20100	20050	41
528	20230728	113400	472978080	20100	20050	20100	20050	14
529	20230728	113300	472697130	20050	20050	20050	20050	6
530	20230728	113200	472576830	20050	20050	20050	20050	4
531	20230728	113100	472496630	20050	20100	20100	20050	9
532	20230728	113000	472315930	20100	20050	20100	20050	23
533	20230728	112900	471853930	20050	20050	20050	20050	2
534	20230728	112800	471813830	19960	20050	20100	19960	6
535	20230728	112700	471693750	20000	19990	20000	19990	45
536	20230728	112600	470794190	19990	19980	19990	19960	8
537	20230728	112500	470634410	20050	20050	20050	20050	5
538	20230728	112400	470534160	19960	20000	20000	19960	41
539	20230728	112300	469715760	20000	20000	20000	20000	502
540	20230728	112200	459675760	20050	20000	20150	20000	14
541	20230728	112100	459395010	20000	20000	20000	20000	0
542	20230728	112000	459395010	20000	20100	20100	20000	13
543	20230728	111900	459134110	20100	20100	20100	20100	57
544	20230728	111800	457988410	20100	20000	20100	20000	48
545	20230728	111700	457024510	20050	20000	20050	20000	6
546	20230728	111600	456904410	20100	20100	20100	20100	2
547	20230728	111500	456864210	20000	20000	20100	20000	13
548	20230728	111400	456603510	20000	19960	20000	19960	9
549	20230728	111300	456423670	20100	19940	20100	19940	72
550	20230728	111200	454976950	20100	20000	20100	19980	133
551	20230728	111100	452304790	20000	19980	20000	19980	303
552	20230728	111000	446244830	19990	19940	20050	19940	669
553	20230728	110900	432840240	19970	19940	19970	19940	57
554	20230728	110800	431702190	19940	19960	19960	19940	54
555	20230728	110700	430624370	19970	19970	19970	19970	86
556	20230728	110600	428906950	19970	20000	20000	19970	135
557	20230728	110500	426208970	20000	20000	20000	20000	7
558	20230728	110400	426068970	20000	20000	20000	20000	46
559	20230728	110300	425148970	20100	20000	20100	20000	76
560	20230728	110200	423622020	20050	20050	20050	20000	13
561	20230728	110100	423361420	20000	20000	20000	20000	8
562	20230728	110000	423201420	20050	20050	20050	20050	28
563	20230728	105900	422640020	20050	20000	20050	20000	26
564	20230728	105800	422118970	20000	20050	20050	20000	4
565	20230728	105700	422038920	20000	20000	20000	20000	506
566	20230728	105600	411918920	20050	20000	20050	20000	8
567	20230728	105500	411758720	20050	20000	20050	20000	5
568	20230728	105400	411658670	20000	20000	20000	20000	4
569	20230728	105300	411578670	20000	20000	20000	20000	68
570	20230728	105200	410218670	20000	20050	20050	20000	1037
571	20230728	105100	389476570	20050	20050	20050	20050	19
572	20230728	105000	389095620	20050	20050	20050	20050	4
573	20230728	104900	389015420	20050	20050	20050	20050	25
574	20230728	104800	388514170	20050	20050	20050	20050	66
575	20230728	104700	387190870	20050	20100	20100	20050	59
576	20230728	104600	386007870	20050	20050	20050	20050	5
577	20230728	104500	385907620	20050	20050	20050	20050	4
578	20230728	104400	385827420	20150	20050	20150	20050	5
579	20230728	104300	385726970	20050	20100	20150	20050	4
580	20230728	104200	385646520	20050	20100	20100	20050	10
581	20230728	104100	385445720	20050	20100	20100	20050	12
582	20230728	104000	385204920	20100	20050	20100	20050	6
583	20230728	103900	385084570	20050	20050	20050	20050	104
584	20230728	103800	382999370	20100	20100	20100	20100	4
585	20230728	103700	382918970	20100	20050	20100	20050	6
586	20230728	103600	382798570	20100	20150	20150	20050	9
587	20230728	103500	382617720	20050	20050	20050	20050	3
588	20230728	103400	382557570	20100	20050	20100	20050	2
589	20230728	103300	382517420	20050	20100	20100	20050	10
590	20230728	103200	382316820	20050	20150	20150	20050	192
591	20230728	103100	378463420	20150	20150	20150	20050	31
592	20230728	103000	377839170	20100	20050	20100	20050	395
593	20230728	102900	369899720	20200	20000	20200	20000	654
594	20230728	102800	356796970	20100	20000	20100	20000	27
595	20230728	102700	356254570	20100	20000	20100	20000	7
596	20230728	102600	356114420	20000	20000	20000	20000	4
597	20230728	102500	356034420	20000	20050	20050	20000	2343
598	20230728	102400	309157020	20050	20150	20150	20050	24
599	20230728	102300	308673920	20100	20050	20100	20050	27
600	20230728	102200	308131520	20050	20100	20100	20050	34
601	20230728	102100	307448170	20100	20050	20100	20050	17
602	20230728	102000	307106720	20050	20050	20050	20050	3
603	20230728	101900	307046570	20050	20050	20050	20050	4
604	20230728	101800	306966370	20050	20050	20100	20050	175
605	20230728	101700	303452170	20050	19990	20050	19960	16
606	20230728	101600	303131960	19990	19910	20050	19910	244
607	20230728	101500	298250480	19980	19920	19990	19920	23
608	20230728	101400	297791170	19920	19920	19920	19920	1
609	20230728	101300	297771250	19920	19910	19920	19910	7
610	20230728	101200	297631850	19970	19960	19970	19890	74
611	20230728	101100	296154320	19960	19940	19960	19940	187
612	20230728	101000	292424230	19930	19860	19930	19860	146
613	20230728	100900	289515400	19870	19860	19870	19860	11
614	20230728	100800	289296930	19860	19870	19870	19860	7
615	20230728	100700	289157900	19860	19860	19860	19860	14
616	20230728	100600	288879860	19860	19860	19860	19860	34
617	20230728	100500	288204620	19860	19850	19930	19850	331
618	20230728	100400	281631500	19850	19910	19930	19850	15
619	20230728	100300	281332850	19930	19930	19930	19930	2
620	20230728	100200	281292990	19940	19820	19940	19820	931
621	20230728	100100	262750230	19790	19790	19790	19790	2
622	20230728	100000	262710650	19790	19670	19870	19670	1051
623	20230728	095900	241942580	19660	19660	19660	19660	5
624	20230728	095800	241844280	19660	19660	19660	19660	2
625	20230728	095700	241804960	19660	19660	19680	19660	36
626	20230728	095600	241097180	19660	19680	19690	19660	7
627	20230728	095500	240959480	19690	19650	19690	19650	21
628	20230728	095400	240546500	19670	19670	19670	19670	0
629	20230728	095300	240546500	19670	19690	19750	19640	723
630	20230728	095200	226334490	19640	19640	19640	19640	4
631	20230728	095100	226255930	19680	19690	19690	19680	271
632	20230728	095000	220920430	19750	19750	19750	19750	0
633	20230728	094900	220920430	19750	19680	19750	19680	6
634	20230728	094800	220802160	19680	19690	19720	19680	12
635	20230728	094700	220565920	19660	19630	19660	19630	8
636	20230728	094600	220408850	19650	19700	19700	19650	354
637	20230728	094500	213441020	19710	19710	19710	19710	111
638	20230728	094400	211253210	19710	19710	19710	19710	3
639	20230728	094300	211194080	19710	19710	19710	19710	6
640	20230728	094200	211075820	19710	19710	19710	19710	0
641	20230728	094100	211075820	19710	19780	19780	19710	223
642	20230728	094000	206667090	19770	19770	19800	19770	11
643	20230728	093900	206449570	19700	19760	19780	19700	43
644	20230728	093800	205599970	19760	19700	19760	19700	12
645	20230728	093700	205363360	19700	19710	19710	19700	24
646	20230728	093600	204890360	19700	19700	19730	19700	147
647	20230728	093500	201990330	19700	19700	19700	19700	2
648	20230728	093400	201950930	19730	19770	19770	19730	572
649	20230728	093300	190652370	19820	19820	19820	19770	682
650	20230728	093200	177164730	19820	19770	19820	19760	232
651	20230728	093100	172575620	19820	19800	19820	19800	2
652	20230728	093000	172536000	19780	19830	19860	19770	80
653	20230728	092900	170950010	19780	19830	19830	19780	121
654	20230728	092800	168556580	19860	19880	19880	19760	491
655	20230728	092700	158844850	19880	19840	19900	19830	54
656	20230728	092600	157772250	19820	19900	19910	19810	371
657	20230728	092500	150415130	19900	19830	19900	19830	4
658	20230728	092400	150335630	19820	19830	19830	19820	105
659	20230728	092300	148253530	19820	19780	19830	19780	154
660	20230728	092200	145200560	19770	19800	19850	19770	574
661	20230728	092100	133820500	19780	19770	19780	19770	54
662	20230728	092000	132752400	19780	19750	19780	19690	114
663	20230728	091900	130500620	19700	19700	19730	19690	410
664	20230728	091800	122416000	19700	19610	19700	19610	32
665	20230728	091700	121786020	19690	19580	19690	19580	235
666	20230728	091600	117176240	19610	19570	19610	19570	7
667	20230728	091500	117039150	19570	19560	19570	19560	14
668	20230728	091400	116765240	19560	19570	19570	19560	91
669	20230728	091300	114985090	19570	19650	19650	19570	126
670	20230728	091200	112512870	19680	19570	19680	19570	369
671	20230728	091100	105268260	19570	19630	19630	19500	375
672	20230728	091000	97941310	19640	19630	19650	19630	288
673	20230728	090900	92283010	19640	19640	19640	19640	59
674	20230728	090800	91124250	19650	19630	19650	19550	89
675	20230728	090700	89376160	19620	19540	19640	19540	50
676	20230728	090600	88396160	19530	19380	19530	19360	1707
677	20230728	090500	55224490	19380	19370	19380	19370	56
678	20230728	090400	54139760	19370	19460	19460	19370	1089
679	20230728	090300	32974060	19470	19600	19600	19470	194
680	20230728	090200	29186240	19690	19690	19690	19610	1013
681	20230728	090100	9261320	19700	19700	19700	19690	300
682	20230728	090000	3351880	19710	19730	19730	19710	170