KissMeData/007570/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	184600	609952260	15860	15860	15860	15860	2108
3	20230728	184500	609952260	15860	15860	15860	15860	0
4	20230728	184400	609952260	15860	15860	15860	15860	0
5	20230728	184300	609952260	15860	15860	15860	15860	0
6	20230728	184200	609952260	15860	15860	15860	15860	0
7	20230728	184100	609952260	15860	15860	15860	15860	0
8	20230728	184000	609952260	15860	15860	15860	15860	0
9	20230728	183900	609952260	15860	15860	15860	15860	0
10	20230728	183800	609952260	15860	15860	15860	15860	0
11	20230728	183700	609952260	15860	15860	15860	15860	0
12	20230728	183600	609952260	15860	15860	15860	15860	0
13	20230728	183500	609952260	15860	15860	15860	15860	0
14	20230728	183400	609952260	15860	15860	15860	15860	0
15	20230728	183300	609952260	15860	15860	15860	15860	0
16	20230728	183200	609952260	15860	15860	15860	15860	0
17	20230728	183100	609952260	15860	15860	15860	15860	0
18	20230728	183000	609952260	15860	15860	15860	15860	0
19	20230728	182900	609952260	15860	15860	15860	15860	0
20	20230728	182800	609952260	15860	15860	15860	15860	0
21	20230728	182700	609952260	15860	15860	15860	15860	0
22	20230728	182600	609952260	15860	15860	15860	15860	0
23	20230728	182500	609952260	15860	15860	15860	15860	0
24	20230728	182400	609952260	15860	15860	15860	15860	0
25	20230728	182300	609952260	15860	15860	15860	15860	0
26	20230728	182200	609952260	15860	15860	15860	15860	0
27	20230728	182100	609952260	15860	15860	15860	15860	0
28	20230728	182000	609952260	15860	15860	15860	15860	0
29	20230728	181900	609952260	15860	15860	15860	15860	0
30	20230728	181800	609952260	15860	15860	15860	15860	0
31	20230728	181700	609952260	15860	15860	15860	15860	0
32	20230728	181600	609952260	15860	15860	15860	15860	2108
33	20230728	181500	609952260	15860	15860	15860	15860	0
34	20230728	181400	609952260	15860	15860	15860	15860	0
35	20230728	181300	609952260	15860	15860	15860	15860	0
36	20230728	181200	609952260	15860	15860	15860	15860	0
37	20230728	181100	609952260	15860	15860	15860	15860	0
38	20230728	181000	609952260	15860	15860	15860	15860	0
39	20230728	180900	609952260	15860	15860	15860	15860	0
40	20230728	180800	609952260	15860	15860	15860	15860	0
41	20230728	180700	609952260	15860	15860	15860	15860	0
42	20230728	180600	609952260	15860	15860	15860	15860	0
43	20230728	180500	609952260	15860	15860	15860	15860	0
44	20230728	180400	609952260	15860	15860	15860	15860	0
45	20230728	180300	609952260	15860	15860	15860	15860	0
46	20230728	180200	609952260	15860	15860	15860	15860	0
47	20230728	180100	609952260	15860	15860	15860	15860	0
48	20230728	180000	609952260	15860	15860	15860	15860	0
49	20230728	175900	609952260	15860	15860	15860	15860	0
50	20230728	175800	609952260	15860	15860	15860	15860	0
51	20230728	175700	609952260	15860	15860	15860	15860	0
52	20230728	175600	609952260	15860	15860	15860	15860	0
53	20230728	175500	609952260	15860	15860	15860	15860	0
54	20230728	175400	609952260	15860	15860	15860	15860	0
55	20230728	175300	609952260	15860	15860	15860	15860	0
56	20230728	175200	609952260	15860	15860	15860	15860	0
57	20230728	175100	609952260	15860	15860	15860	15860	0
58	20230728	175000	609952260	15860	15860	15860	15860	0
59	20230728	174900	609952260	15860	15860	15860	15860	0
60	20230728	174800	609952260	15860	15860	15860	15860	0
61	20230728	174700	609952260	15860	15860	15860	15860	0
62	20230728	174600	609952260	15860	15860	15860	15860	2108
63	20230728	174500	609952260	15860	15860	15860	15860	0
64	20230728	174400	609952260	15860	15860	15860	15860	0
65	20230728	174300	609952260	15860	15860	15860	15860	0
66	20230728	174200	609952260	15860	15860	15860	15860	0
67	20230728	174100	609952260	15860	15860	15860	15860	0
68	20230728	174000	609952260	15860	15860	15860	15860	0
69	20230728	173900	609952260	15860	15860	15860	15860	0
70	20230728	173800	609952260	15860	15860	15860	15860	0
71	20230728	173700	609952260	15860	15860	15860	15860	0
72	20230728	173600	609952260	15860	15860	15860	15860	0
73	20230728	173500	609952260	15860	15860	15860	15860	0
74	20230728	173400	609952260	15860	15860	15860	15860	0
75	20230728	173300	609952260	15860	15860	15860	15860	0
76	20230728	173200	609952260	15860	15860	15860	15860	0
77	20230728	173100	609952260	15860	15860	15860	15860	0
78	20230728	173000	609952260	15860	15860	15860	15860	0
79	20230728	172900	609952260	15860	15860	15860	15860	0
80	20230728	172800	609952260	15860	15860	15860	15860	0
81	20230728	172700	609952260	15860	15860	15860	15860	0
82	20230728	172600	609952260	15860	15860	15860	15860	0
83	20230728	172500	609952260	15860	15860	15860	15860	0
84	20230728	172400	609952260	15860	15860	15860	15860	0
85	20230728	172300	609952260	15860	15860	15860	15860	0
86	20230728	172200	609952260	15860	15860	15860	15860	0
87	20230728	172100	609952260	15860	15860	15860	15860	0
88	20230728	172000	609952260	15860	15860	15860	15860	0
89	20230728	171900	609952260	15860	15860	15860	15860	0
90	20230728	171800	609952260	15860	15860	15860	15860	0
91	20230728	171700	609952260	15860	15860	15860	15860	0
92	20230728	171600	609952260	15860	15860	15860	15860	2108
93	20230728	171500	609952260	15860	15860	15860	15860	0
94	20230728	171400	609952260	15860	15860	15860	15860	0
95	20230728	171300	609952260	15860	15860	15860	15860	0
96	20230728	171200	609952260	15860	15860	15860	15860	0
97	20230728	171100	609952260	15860	15860	15860	15860	0
98	20230728	171000	609952260	15860	15860	15860	15860	0
99	20230728	170900	609952260	15860	15860	15860	15860	0
100	20230728	170800	609952260	15860	15860	15860	15860	0
101	20230728	170700	609952260	15860	15860	15860	15860	0
102	20230728	170600	609952260	15860	15860	15860	15860	0
103	20230728	170500	609952260	15860	15860	15860	15860	0
104	20230728	170400	609952260	15860	15860	15860	15860	0
105	20230728	170300	609952260	15860	15860	15860	15860	0
106	20230728	170200	609952260	15860	15860	15860	15860	0
107	20230728	170100	609952260	15860	15860	15860	15860	0
108	20230728	170000	609952260	15860	15860	15860	15860	0
109	20230728	165900	609952260	15860	15860	15860	15860	0
110	20230728	165800	609952260	15860	15860	15860	15860	0
111	20230728	165700	609952260	15860	15860	15860	15860	0
112	20230728	165600	609952260	15860	15860	15860	15860	0
113	20230728	165500	609952260	15860	15860	15860	15860	0
114	20230728	165400	609952260	15860	15860	15860	15860	0
115	20230728	165300	609952260	15860	15860	15860	15860	0
116	20230728	165200	609952260	15860	15860	15860	15860	0
117	20230728	165100	609952260	15860	15860	15860	15860	0
118	20230728	165000	609952260	15860	15860	15860	15860	0
119	20230728	164900	609952260	15860	15860	15860	15860	0
120	20230728	164800	609952260	15860	15860	15860	15860	0
121	20230728	164700	609952260	15860	15860	15860	15860	0
122	20230728	164600	609952260	15860	15860	15860	15860	2108
123	20230728	164500	609952260	15860	15860	15860	15860	0
124	20230728	164400	609952260	15860	15860	15860	15860	0
125	20230728	164300	609952260	15860	15860	15860	15860	0
126	20230728	164200	609952260	15860	15860	15860	15860	0
127	20230728	164100	609952260	15860	15860	15860	15860	0
128	20230728	164000	609952260	15860	15860	15860	15860	0
129	20230728	163900	609952260	15860	15860	15860	15860	0
130	20230728	163800	609952260	15860	15860	15860	15860	0
131	20230728	163700	609952260	15860	15860	15860	15860	0
132	20230728	163600	609952260	15860	15860	15860	15860	0
133	20230728	163500	609952260	15860	15860	15860	15860	0
134	20230728	163400	609952260	15860	15860	15860	15860	0
135	20230728	163300	609952260	15860	15860	15860	15860	0
136	20230728	163200	609952260	15860	15860	15860	15860	0
137	20230728	163100	609952260	15860	15860	15860	15860	0
138	20230728	163000	609952260	15860	15860	15860	15860	0
139	20230728	162900	609952260	15860	15860	15860	15860	0
140	20230728	162800	609952260	15860	15860	15860	15860	0
141	20230728	162700	609952260	15860	15860	15860	15860	0
142	20230728	162600	609952260	15860	15860	15860	15860	0
143	20230728	162500	609952260	15860	15860	15860	15860	0
144	20230728	162400	609952260	15860	15860	15860	15860	0
145	20230728	162300	609952260	15860	15860	15860	15860	0
146	20230728	162200	609952260	15860	15860	15860	15860	0
147	20230728	162100	609952260	15860	15860	15860	15860	0
148	20230728	162000	609952260	15860	15860	15860	15860	0
149	20230728	161900	609952260	15860	15860	15860	15860	0
150	20230728	161800	609952260	15860	15860	15860	15860	0
151	20230728	161700	609952260	15860	15860	15860	15860	0
152	20230728	161600	609952260	15860	15860	15860	15860	2108
153	20230728	161500	609952260	15860	15860	15860	15860	0
154	20230728	161400	609952260	15860	15860	15860	15860	0
155	20230728	161300	609952260	15860	15860	15860	15860	0
156	20230728	161200	609952260	15860	15860	15860	15860	0
157	20230728	161100	609952260	15860	15860	15860	15860	0
158	20230728	161000	609952260	15860	15860	15860	15860	0
159	20230728	160900	609952260	15860	15860	15860	15860	0
160	20230728	160800	609952260	15860	15860	15860	15860	0
161	20230728	160700	609952260	15860	15860	15860	15860	0
162	20230728	160600	609952260	15860	15860	15860	15860	0
163	20230728	160500	609952260	15860	15860	15860	15860	0
164	20230728	160400	609952260	15860	15860	15860	15860	0
165	20230728	160300	609952260	15860	15860	15860	15860	0
166	20230728	160200	609952260	15860	15860	15860	15860	0
167	20230728	160100	609952260	15860	15860	15860	15860	0
168	20230728	160000	609952260	15860	15860	15860	15860	0
169	20230728	155900	609952260	15860	15860	15860	15860	0
170	20230728	155800	609952260	15860	15860	15860	15860	0
171	20230728	155700	609952260	15860	15860	15860	15860	0
172	20230728	155600	609952260	15860	15860	15860	15860	0
173	20230728	155500	609952260	15860	15860	15860	15860	0
174	20230728	155400	609952260	15860	15860	15860	15860	0
175	20230728	155300	609952260	15860	15860	15860	15860	0
176	20230728	155200	609952260	15860	15860	15860	15860	0
177	20230728	155100	609952260	15860	15860	15860	15860	0
178	20230728	155000	609952260	15860	15860	15860	15860	0
179	20230728	154900	609952260	15860	15860	15860	15860	0
180	20230728	154800	609952260	15860	15860	15860	15860	0
181	20230728	154700	609952260	15860	15860	15860	15860	0
182	20230728	154600	609952260	15860	15860	15860	15860	2108
183	20230728	154500	609952260	15860	15860	15860	15860	0
184	20230728	154400	609952260	15860	15860	15860	15860	0
185	20230728	154300	609952260	15860	15860	15860	15860	0
186	20230728	154200	609952260	15860	15860	15860	15860	0
187	20230728	154100	609952260	15860	15860	15860	15860	0
188	20230728	154000	609952260	15860	15860	15860	15860	0
189	20230728	153900	609952260	15860	15860	15860	15860	0
190	20230728	153800	609952260	15860	15860	15860	15860	0
191	20230728	153700	609952260	15860	15860	15860	15860	0
192	20230728	153600	609952260	15860	15860	15860	15860	0
193	20230728	153500	609952260	15860	15860	15860	15860	0
194	20230728	153400	609952260	15860	15860	15860	15860	0
195	20230728	153300	609952260	15860	15860	15860	15860	0
196	20230728	153200	609952260	15860	15860	15860	15860	0
197	20230728	153100	609952260	15860	15860	15860	15860	0
198	20230728	153000	609952260	15860	15860	15860	15860	2108
199	20230728	152900	576519380	15950	15950	15950	15950	0
200	20230728	152800	576519380	15950	15950	15950	15950	0
201	20230728	152700	576519380	15950	15950	15950	15950	0
202	20230728	152600	576519380	15950	15950	15950	15950	0
203	20230728	152500	576519380	15950	15950	15950	15950	0
204	20230728	152400	576519380	15950	15950	15950	15950	0
205	20230728	152300	576519380	15950	15950	15950	15950	0
206	20230728	152200	576519380	15950	15950	15950	15950	0
207	20230728	152100	576519380	15950	15950	15950	15950	0
208	20230728	152000	576519380	15950	15950	15950	15950	0
209	20230728	151900	576519380	15950	15960	15960	15910	16
210	20230728	151800	576264580	15960	15960	15960	15960	0
211	20230728	151700	576264580	15960	15910	15960	15910	17
212	20230728	151600	575993860	15910	15910	15910	15910	10
213	20230728	151500	575834760	15960	15910	15960	15910	19
214	20230728	151400	575532370	15910	15920	15920	15910	339
215	20230728	151300	570138410	15960	15960	15960	15960	9
216	20230728	151200	569994770	15920	15920	15920	15920	8
217	20230728	151100	569867410	15920	15920	15920	15920	8
218	20230728	151000	569740050	15920	15920	15920	15920	4
219	20230728	150900	569676370	15920	15920	15920	15920	8
220	20230728	150800	569549010	15960	15920	15960	15920	16
221	20230728	150700	569294090	15960	15960	15960	15960	0
222	20230728	150600	569294090	15960	15960	15960	15960	33
223	20230728	150500	568767410	15960	15960	15960	15960	0
224	20230728	150400	568767410	15960	15960	15960	15960	0
225	20230728	150300	568767410	15960	15940	15960	15940	21
226	20230728	150200	568432350	15920	15920	15920	15920	0
227	20230728	150100	568432350	15920	15920	15930	15920	163
228	20230728	150000	565836000	15930	15930	15930	15930	2
229	20230728	145900	565804140	15930	15920	15930	15920	54
230	20230728	145800	564943960	15920	15920	15920	15920	8
231	20230728	145700	564816600	15920	15920	15920	15920	4
232	20230728	145600	564752920	15920	15920	15920	15920	8
233	20230728	145500	564625560	15920	15920	15920	15920	16
234	20230728	145400	564370840	15920	15920	15920	15920	5
235	20230728	145300	564291240	15930	15930	15930	15930	0
236	20230728	145200	564291240	15930	15930	15930	15930	0
237	20230728	145100	564291240	15930	15930	15930	15930	0
238	20230728	145000	564291240	15930	15930	15930	15930	0
239	20230728	144900	564291240	15930	15940	15940	15930	84
240	20230728	144800	562952830	15960	15940	15960	15920	205
241	20230728	144700	559685050	15920	15940	15940	15920	6
242	20230728	144600	559589490	15920	15920	15920	15920	8
243	20230728	144500	559462130	15920	15920	15920	15920	4
244	20230728	144400	559398450	15920	15920	15940	15920	6
245	20230728	144300	559302910	15920	15920	15920	15920	4
246	20230728	144200	559239230	15920	15920	15920	15920	4
247	20230728	144100	559175550	15920	15920	15920	15920	8
248	20230728	144000	559048190	15920	15920	15920	15920	4
249	20230728	143900	558984510	15920	15920	15920	15920	4
250	20230728	143800	558920830	15920	15920	15920	15920	4
251	20230728	143700	558857150	15920	15940	15940	15920	14
252	20230728	143600	558634070	15920	15920	15920	15920	4
253	20230728	143500	558570390	15920	15920	15920	15920	5
254	20230728	143400	558490790	15920	15920	15920	15920	4
255	20230728	143300	558427110	15920	15920	15920	15920	4
256	20230728	143200	558363430	15920	15920	15920	15920	4
257	20230728	143100	558299750	15920	15920	15920	15920	10
258	20230728	143000	558140550	15920	15920	15920	15920	2
259	20230728	142900	558108710	15920	15920	15920	15920	4
260	20230728	142800	558045030	15920	15920	15920	15920	4
261	20230728	142700	557981350	15920	15920	15920	15920	4
262	20230728	142600	557917670	15920	15920	15920	15920	9
263	20230728	142500	557774390	15920	15920	15920	15920	4
264	20230728	142400	557710710	15920	15920	15920	15920	8
265	20230728	142300	557583350	15920	15920	15920	15920	4
266	20230728	142200	557519670	15920	15920	15920	15920	4
267	20230728	142100	557455990	15920	15920	15920	15920	5
268	20230728	142000	557376390	15920	15910	15920	15910	8
269	20230728	141900	557249070	15910	15910	15910	15910	4
270	20230728	141800	557185430	15910	15910	15910	15910	4
271	20230728	141700	557121790	15910	15910	15910	15910	4
272	20230728	141600	557058150	15910	15910	15910	15910	4
273	20230728	141500	556994510	15910	15910	15910	15910	4
274	20230728	141400	556930870	15910	15960	15960	15910	5
275	20230728	141300	556851270	15910	15910	15910	15910	4
276	20230728	141200	556787630	15910	15920	15920	15910	16
277	20230728	141100	556532950	15940	15940	15940	15940	535
278	20230728	141000	548005050	15940	15940	15940	15940	4
279	20230728	140900	547941290	15940	15940	15940	15940	4
280	20230728	140800	547877530	15940	15940	15940	15940	4
281	20230728	140700	547813770	15940	15940	15940	15940	204
282	20230728	140600	544562010	15940	15940	15940	15940	4
283	20230728	140500	544498250	15950	15950	15950	15950	4
284	20230728	140400	544434450	15950	15950	15950	15950	4
285	20230728	140300	544370650	15950	15950	15950	15950	4
286	20230728	140200	544306850	15950	15950	15950	15950	4
287	20230728	140100	544243050	15950	15950	15950	15950	4
288	20230728	140000	544179250	15950	15950	15950	15950	4
289	20230728	135900	544115450	15950	15950	15950	15950	4
290	20230728	135800	544051650	15950	15950	15950	15950	4
291	20230728	135700	543987850	15950	15950	15950	15950	5
292	20230728	135600	543908100	15970	15950	15970	15950	34
293	20230728	135500	543365600	15950	15950	15950	15950	4
294	20230728	135400	543301800	15970	15950	15970	15950	16
295	20230728	135300	543046380	15950	15950	15950	15950	4
296	20230728	135200	542982580	15960	15960	15960	15960	62
297	20230728	135100	541993060	15960	15960	15960	15960	4
298	20230728	135000	541929220	15970	15970	15970	15960	47
299	20230728	134900	541178670	15970	15970	15970	15960	9
300	20230728	134800	541034980	15960	15960	15960	15960	26
301	20230728	134700	540620020	15960	15960	15960	15960	5
302	20230728	134600	540540220	15970	15970	15970	15970	0
303	20230728	134500	540540220	15970	15970	15970	15970	28
304	20230728	134400	540093060	15990	15990	15990	15990	24
305	20230728	134300	539709300	15990	15990	15990	15990	0
306	20230728	134200	539709300	15990	15990	15990	15990	0
307	20230728	134100	539709300	15990	15990	15990	15990	0
308	20230728	134000	539709300	15990	15990	15990	15990	20
309	20230728	133900	539389500	15960	15960	15960	15960	2
310	20230728	133800	539357580	15960	15960	15960	15960	0
311	20230728	133700	539357580	15960	15960	15960	15960	0
312	20230728	133600	539357580	15960	15940	15960	15940	95
313	20230728	133500	537842900	15940	15940	15940	15940	7
314	20230728	133400	537731320	15940	15940	15940	15940	0
315	20230728	133300	537731320	15940	15940	15940	15940	21
316	20230728	133200	537396580	15930	15930	15930	15930	102
317	20230728	133100	535771720	15920	15920	15920	15920	0
318	20230728	133000	535771720	15920	15920	15920	15920	0
319	20230728	132900	535771720	15920	15920	15920	15920	0
320	20230728	132800	535771720	15920	15920	15920	15920	1
321	20230728	132700	535755800	15920	15920	15920	15920	20
322	20230728	132600	535437400	15910	15910	15910	15910	0
323	20230728	132500	535437400	15910	15960	15960	15910	100
324	20230728	132400	533843680	15960	15960	15960	15960	0
325	20230728	132300	533843680	15960	15960	15960	15960	0
326	20230728	132200	533843680	15960	15960	15960	15960	0
327	20230728	132100	533843680	15960	15940	15960	15940	231
328	20230728	132000	530158280	15950	15950	15950	15950	21
329	20230728	131900	529823330	15950	15950	15950	15950	4
330	20230728	131800	529759530	15950	15960	15960	15950	18
331	20230728	131700	529472290	15960	15960	15960	15960	4
332	20230728	131600	529408450	15960	15960	15960	15960	4
333	20230728	131500	529344610	15960	15960	15960	15960	4
334	20230728	131400	529280770	15960	15960	15960	15960	4
335	20230728	131300	529216930	15960	15960	15960	15960	0
336	20230728	131200	529216930	15960	15960	15960	15960	4
337	20230728	131100	529153090	15960	15960	15960	15960	4
338	20230728	131000	529089250	15960	15960	15960	15960	4
339	20230728	130900	529025410	15960	15960	15960	15960	4
340	20230728	130800	528961570	15960	15960	15960	15960	4
341	20230728	130700	528897730	15990	15960	15990	15960	19
342	20230728	130600	528594040	15960	15960	15960	15960	0
343	20230728	130500	528594040	15960	15960	15960	15960	4
344	20230728	130400	528530200	15960	15960	15960	15960	4
345	20230728	130300	528466360	15960	15960	15960	15960	6
346	20230728	130200	528370600	15960	15960	15960	15960	6
347	20230728	130100	528274840	15960	15960	15960	15960	108
348	20230728	130000	526551160	15960	15960	15960	15960	4
349	20230728	125900	526487320	15960	15990	15990	15960	54
350	20230728	125800	525624830	15990	15990	15990	15990	0
351	20230728	125700	525624830	15990	15990	15990	15990	0
352	20230728	125600	525624830	15990	15990	15990	15990	0
353	20230728	125500	525624830	15990	15990	15990	15990	0
354	20230728	125400	525624830	15990	15990	15990	15990	0
355	20230728	125300	525624830	15990	15980	15990	15970	81
356	20230728	125200	524330350	15990	15980	16000	15980	15
357	20230728	125100	524090510	15980	15990	15990	15980	50
358	20230728	125000	523291450	16000	15990	16000	15980	16
359	20230728	124900	523035570	15980	15980	15980	15980	213
360	20230728	124800	519631830	15980	15980	15980	15980	0
361	20230728	124700	519631830	15980	15980	15980	15980	0
362	20230728	124600	519631830	15980	15980	15980	15980	0
363	20230728	124500	519631830	15980	15980	15980	15980	0
364	20230728	124400	519631830	15980	15980	15980	15980	2
365	20230728	124300	519599870	15980	15960	15980	15950	7
366	20230728	124200	519488140	15970	15970	15970	15970	9
367	20230728	124100	519344410	15970	15970	15970	15970	20
368	20230728	124000	519025010	15960	15960	15960	15960	0
369	20230728	123900	519025010	15960	15960	15960	15960	0
370	20230728	123800	519025010	15960	16010	16010	15960	529
371	20230728	123700	510580270	15980	15980	15980	15980	0
372	20230728	123600	510580270	15980	15980	15980	15980	0
373	20230728	123500	510580270	15980	15980	15980	15980	0
374	20230728	123400	510580270	15980	15980	15980	15980	0
375	20230728	123300	510580270	15980	15980	15980	15980	72
376	20230728	123200	509429710	15960	15980	15980	15960	40
377	20230728	123100	508790910	15960	15960	15960	15960	0
378	20230728	123000	508790910	15960	15960	15960	15960	41
379	20230728	122900	508136550	15960	15960	15960	15960	0
380	20230728	122800	508136550	15960	15960	15960	15960	0
381	20230728	122700	508136550	15960	15960	15960	15960	100
382	20230728	122600	506540550	15980	15980	15980	15980	11
383	20230728	122500	506364770	16000	16000	16000	16000	0
384	20230728	122400	506364770	16000	15950	16080	15950	1045
385	20230728	122300	489655290	15920	15920	15920	15920	102
386	20230728	122200	488031450	15920	15920	15920	15920	4
387	20230728	122100	487967770	15920	15920	15930	15920	73
388	20230728	122000	486805600	15950	15950	15950	15950	0
389	20230728	121900	486805600	15950	15950	15950	15950	5
390	20230728	121800	486725850	15920	15920	15920	15920	4
391	20230728	121700	486662170	15930	15930	15930	15930	43
392	20230728	121600	485977180	15930	15930	15930	15930	0
393	20230728	121500	485977180	15930	15950	15950	15930	7
394	20230728	121400	485865610	15940	15940	15940	15940	65
395	20230728	121300	484829510	15940	15940	15940	15940	0
396	20230728	121200	484829510	15940	15940	15940	15940	4
397	20230728	121100	484765750	15940	15940	15940	15940	4
398	20230728	121000	484701990	15940	15940	15940	15940	0
399	20230728	120900	484701990	15940	15940	15940	15940	4
400	20230728	120800	484638230	15940	15960	15960	15940	550
401	20230728	120700	475870230	15940	15940	15940	15940	4
402	20230728	120600	475806470	15940	15940	15940	15940	4
403	20230728	120500	475742710	15940	15940	15940	15940	0
404	20230728	120400	475742710	15940	15940	15940	15940	4
405	20230728	120300	475678950	15940	15940	15940	15940	13
406	20230728	120200	475471730	15940	15940	15940	15940	0
407	20230728	120100	475471730	15940	15960	15960	15940	5
408	20230728	120000	475392010	15940	15940	15940	15940	4
409	20230728	115900	475328250	15950	15950	15950	15950	0
410	20230728	115800	475328250	15950	15950	15950	15950	4
411	20230728	115700	475264450	15960	15950	15960	15950	16
412	20230728	115600	475009140	15950	15950	15950	15950	0
413	20230728	115500	475009140	15950	15950	15950	15950	0
414	20230728	115400	475009140	15950	15950	15950	15950	0
415	20230728	115300	475009140	15950	15950	15950	15950	6
416	20230728	115200	474913440	15960	15960	15960	15960	0
417	20230728	115100	474913440	15960	15960	15960	15960	0
418	20230728	115000	474913440	15960	15960	15960	15960	0
419	20230728	114900	474913440	15960	15960	15960	15960	0
420	20230728	114800	474913440	15960	15960	15960	15960	4
421	20230728	114700	474849600	15960	15960	15960	15960	1
422	20230728	114600	474833640	15970	15970	15970	15970	33
423	20230728	114500	474306630	15980	15980	15980	15980	5
424	20230728	114400	474226730	15980	15980	15980	15980	0
425	20230728	114300	474226730	15980	15960	15980	15960	13
426	20230728	114200	474019190	15950	15960	15960	15950	7
427	20230728	114100	473907520	15940	15940	15940	15940	134
428	20230728	114000	471771560	15920	15920	15920	15920	0
429	20230728	113900	471771560	15920	15920	15920	15920	27
430	20230728	113800	471341720	15910	15910	15910	15910	0
431	20230728	113700	471341720	15910	15910	15910	15910	0
432	20230728	113600	471341720	15910	15910	15910	15910	23
433	20230728	113500	470975790	15920	15940	15940	15920	269
434	20230728	113400	466692330	15930	15930	15930	15930	4
435	20230728	113300	466628610	15920	15920	15920	15920	5
436	20230728	113200	466549010	15940	15940	15940	15940	1
437	20230728	113100	466533070	15940	15920	15940	15920	8
438	20230728	113000	466405670	15930	15930	15930	15930	0
439	20230728	112900	466405670	15930	15930	15930	15930	1
440	20230728	112800	466389740	15940	15920	15940	15920	5
441	20230728	112700	466310120	15920	15920	15920	15920	4
442	20230728	112600	466246440	15920	15920	15920	15920	0
443	20230728	112500	466246440	15920	15920	15920	15920	44
444	20230728	112400	465545960	15920	15920	15920	15920	5
445	20230728	112300	465466360	15910	15940	15940	15910	467
446	20230728	112200	458034650	15940	15940	15940	15940	0
447	20230728	112100	458034650	15940	15940	15940	15940	7
448	20230728	112000	457923070	15950	15950	15950	15950	0
449	20230728	111900	457923070	15950	15950	15950	15950	0
450	20230728	111800	457923070	15950	15950	15950	15950	0
451	20230728	111700	457923070	15950	15950	15950	15950	37
452	20230728	111600	457332920	15970	15970	15970	15970	0
453	20230728	111500	457332920	15970	15970	15970	15970	0
454	20230728	111400	457332920	15970	15970	15970	15970	0
455	20230728	111300	457332920	15970	15970	15970	15970	10
456	20230728	111200	457173220	15970	15970	15970	15970	10
457	20230728	111100	457013520	15980	15890	15980	15890	621
458	20230728	111000	447136800	15890	15840	15890	15840	419
459	20230728	110900	440490040	15810	15860	15860	15810	394
460	20230728	110800	434254490	15860	15880	15880	15860	25
461	20230728	110700	433857590	15870	15880	15880	15870	9
462	20230728	110600	433714700	15880	15880	15880	15880	4
463	20230728	110500	433651180	15890	15900	15900	15880	281
464	20230728	110400	429183590	15910	15900	15910	15900	17
465	20230728	110300	428913160	15910	15940	15940	15910	70
466	20230728	110200	427799400	15920	15920	15920	15920	4
467	20230728	110100	427735720	15920	15930	15930	15920	90
468	20230728	110000	426302060	15930	15960	15960	15930	489
469	20230728	105900	418502990	15960	15960	15960	15960	4
470	20230728	105800	418439150	15960	15950	15960	15950	11
471	20230728	105700	418263650	15960	15960	15960	15960	0
472	20230728	105600	418263650	15960	15970	15970	15960	47
473	20230728	105500	417513070	15950	15950	15950	15950	4
474	20230728	105400	417449270	15950	15950	15950	15950	0
475	20230728	105300	417449270	15950	15950	15950	15950	101
476	20230728	105200	415838320	15950	15950	15950	15950	22
477	20230728	105100	415487420	15950	15950	15950	15950	6
478	20230728	105000	415391720	15960	15950	15960	15950	19
479	20230728	104900	415088540	15970	15970	15970	15970	152
480	20230728	104800	412661100	15970	15960	15970	15960	19
481	20230728	104700	412357850	15960	15960	15960	15960	2
482	20230728	104600	412325930	15960	15960	15960	15950	4
483	20230728	104500	412262110	15940	15940	15940	15940	7
484	20230728	104400	412150530	15940	15940	15940	15940	49
485	20230728	104300	411369470	15940	15940	15940	15940	139
486	20230728	104200	409153810	15940	15940	15940	15940	0
487	20230728	104100	409153810	15940	15940	15940	15940	0
488	20230728	104000	409153810	15940	15960	15960	15940	162
489	20230728	103900	406570450	15960	15940	15960	15940	35
490	20230728	103800	406012490	15940	15940	15940	15940	212
491	20230728	103700	402633210	15940	15950	15950	15940	4
492	20230728	103600	402569420	15950	16020	16020	15950	1752
493	20230728	103500	374545300	16020	16030	16030	16020	7
494	20230728	103400	374433100	16050	16050	16050	16050	0
495	20230728	103300	374433100	16050	16050	16050	16050	51
496	20230728	103200	373614550	16060	16050	16060	16050	6
497	20230728	103100	373518220	16050	16050	16050	16050	39
498	20230728	103000	372892270	16050	16050	16050	16050	0
499	20230728	102900	372892270	16050	16040	16050	16020	183
500	20230728	102800	369957230	16020	16020	16030	16020	311
501	20230728	102700	364972110	16020	16030	16030	16020	17
502	20230728	102600	364699750	16030	16030	16030	16030	0
503	20230728	102500	364699750	16030	16030	16030	16030	0
504	20230728	102400	364699750	16030	16030	16030	16030	1
505	20230728	102300	364683720	16030	16040	16070	16020	188
506	20230728	102200	361671740	16070	16060	16080	16040	207
507	20230728	102100	358349270	16060	16060	16080	16060	146
508	20230728	102000	356004490	16040	16040	16040	16040	50
509	20230728	101900	355202490	16050	16050	16050	16050	0
510	20230728	101800	355202490	16050	16060	16060	16050	106
511	20230728	101700	353501130	16080	16090	16090	16080	42
512	20230728	101600	352825760	16090	16090	16090	16090	4
513	20230728	101500	352761400	16090	16100	16100	16090	183
514	20230728	101400	349816670	16100	16100	16100	16100	106
515	20230728	101300	348110070	16110	16100	16110	16100	228
516	20230728	101200	344439260	16120	16110	16130	16110	246
517	20230728	101100	340473780	16110	16090	16110	16090	202
518	20230728	101000	337222700	16090	16080	16090	16070	92
519	20230728	100900	335743020	16080	16080	16080	16080	46
520	20230728	100800	335003340	16090	16090	16090	16090	71
521	20230728	100700	333860950	16080	16060	16080	16060	157
522	20230728	100600	331336410	16080	15990	16080	15990	262
523	20230728	100500	327142150	15970	16050	16050	15970	83
524	20230728	100400	325814760	16080	16080	16080	16080	102
525	20230728	100300	324174600	16090	16090	16090	16080	121
526	20230728	100200	322227730	16090	15950	16090	15950	3472
527	20230728	100100	266582950	15930	15910	15930	15910	388
528	20230728	100000	260406020	15910	15850	15910	15850	681
529	20230728	095900	249602740	15830	15830	15830	15830	318
530	20230728	095800	244568800	15820	15820	15820	15820	0
531	20230728	095700	244568800	15820	15820	15820	15820	0
532	20230728	095600	244568800	15820	15820	15820	15820	0
533	20230728	095500	244568800	15820	15820	15820	15820	0
534	20230728	095400	244568800	15820	15820	15820	15820	0
535	20230728	095300	244568800	15820	15820	15820	15820	0
536	20230728	095200	244568800	15820	15820	15820	15820	71
537	20230728	095100	243445580	15820	15820	15820	15820	49
538	20230728	095000	242670400	15820	15850	15850	15820	1256
539	20230728	094900	222773010	15880	15850	15880	15850	201
540	20230728	094800	219587130	15850	15860	15860	15850	245
541	20230728	094700	215702880	15860	15880	15910	15860	217
542	20230728	094600	212261150	15910	15910	15910	15910	2
543	20230728	094500	212229330	15920	15930	15930	15890	80
544	20230728	094400	210957750	15930	15930	15930	15930	0
545	20230728	094300	210957750	15930	15930	15930	15890	36
546	20230728	094200	210385630	15890	15940	15940	15890	56
547	20230728	094100	209494670	15950	15940	15950	15940	503
548	20230728	094000	201474820	15950	15920	15950	15920	18
549	20230728	093900	201187750	15890	15890	15890	15890	201
550	20230728	093800	197993860	15920	15890	15920	15870	665
551	20230728	093700	187415720	15900	15900	15900	15900	0
552	20230728	093600	187415720	15900	15900	15900	15900	0
553	20230728	093500	187415720	15900	15900	15900	15900	151
554	20230728	093400	185014820	15900	15900	15900	15900	12
555	20230728	093300	184824020	15900	15900	15900	15900	1
556	20230728	093200	184808120	15860	15860	15860	15860	0
557	20230728	093100	184808120	15860	15860	15860	15860	0
558	20230728	093000	184808120	15860	15880	15880	15860	211
559	20230728	092900	181460270	15880	15880	15880	15880	28
560	20230728	092800	181015630	15880	15920	15920	15880	1160
561	20230728	092700	162569890	15960	15960	15960	15960	1
562	20230728	092600	162553930	15920	15920	15920	15920	1
563	20230728	092500	162538010	15920	15920	15920	15920	5
564	20230728	092400	162458410	15950	15950	15950	15950	1
565	20230728	092300	162442460	15950	15940	15950	15940	100
566	20230728	092200	160847670	15940	15940	15940	15940	180
567	20230728	092100	157978470	15940	15940	15940	15940	305
568	20230728	092000	153116770	15940	15940	15940	15940	1
569	20230728	091900	153100830	15960	15960	15960	15960	10
570	20230728	091800	152941230	15960	15970	15970	15960	4
571	20230728	091700	152877360	15910	16010	16010	15910	812
572	20230728	091600	139936900	16010	16020	16020	15970	880
573	20230728	091500	125857330	16060	16040	16060	16040	180
574	20230728	091400	122970110	16040	16050	16050	16040	411
575	20230728	091300	116377590	16050	16020	16050	16020	268
576	20230728	091200	112080050	16020	16030	16030	16020	79
577	20230728	091100	110814370	16030	16020	16050	16000	308
578	20230728	091000	105879500	16020	15980	16020	15980	1301
579	20230728	090900	85056850	15990	15990	15990	15990	11
580	20230728	090800	84880960	15990	15970	16000	15930	631
581	20230728	090700	74803570	15980	15930	15980	15930	1712
582	20230728	090600	47470060	15920	15920	15920	15850	485
583	20230728	090500	39772670	15930	15870	15980	15850	779
584	20230728	090400	27397850	15870	15840	15870	15840	131
585	20230728	090300	25319380	15840	15740	15840	15730	64
586	20230728	090200	24310370	15730	15730	15730	15730	75
587	20230728	090100	23130620	15680	15680	15680	15680	0
588	20230728	090000	23130620	15680	15670	15680	15670	1426