KissMeData/290550/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	203100	1425873690	9830	9830	9830	9830	319
3	20230728	203000	1425873690	9830	9830	9830	9830	0
4	20230728	202900	1425873690	9830	9830	9830	9830	0
5	20230728	202800	1425873690	9830	9830	9830	9830	0
6	20230728	202700	1425873690	9830	9830	9830	9830	0
7	20230728	202600	1425873690	9830	9830	9830	9830	0
8	20230728	202500	1425873690	9830	9830	9830	9830	0
9	20230728	202400	1425873690	9830	9830	9830	9830	0
10	20230728	202300	1425873690	9830	9830	9830	9830	0
11	20230728	202200	1425873690	9830	9830	9830	9830	0
12	20230728	202100	1425873690	9830	9830	9830	9830	0
13	20230728	202000	1425873690	9830	9830	9830	9830	0
14	20230728	201900	1425873690	9830	9830	9830	9830	0
15	20230728	201800	1425873690	9830	9830	9830	9830	0
16	20230728	201700	1425873690	9830	9830	9830	9830	0
17	20230728	201600	1425873690	9830	9830	9830	9830	0
18	20230728	201500	1425873690	9830	9830	9830	9830	0
19	20230728	201400	1425873690	9830	9830	9830	9830	0
20	20230728	201300	1425873690	9830	9830	9830	9830	0
21	20230728	201200	1425873690	9830	9830	9830	9830	0
22	20230728	201100	1425873690	9830	9830	9830	9830	0
23	20230728	201000	1425873690	9830	9830	9830	9830	0
24	20230728	200900	1425873690	9830	9830	9830	9830	0
25	20230728	200800	1425873690	9830	9830	9830	9830	0
26	20230728	200700	1425873690	9830	9830	9830	9830	0
27	20230728	200600	1425873690	9830	9830	9830	9830	0
28	20230728	200500	1425873690	9830	9830	9830	9830	0
29	20230728	200400	1425873690	9830	9830	9830	9830	0
30	20230728	200300	1425873690	9830	9830	9830	9830	0
31	20230728	200200	1425873690	9830	9830	9830	9830	0
32	20230728	200100	1425873690	9830	9830	9830	9830	319
33	20230728	200000	1425873690	9830	9830	9830	9830	0
34	20230728	195900	1425873690	9830	9830	9830	9830	0
35	20230728	195800	1425873690	9830	9830	9830	9830	0
36	20230728	195700	1425873690	9830	9830	9830	9830	0
37	20230728	195600	1425873690	9830	9830	9830	9830	0
38	20230728	195500	1425873690	9830	9830	9830	9830	0
39	20230728	195400	1425873690	9830	9830	9830	9830	0
40	20230728	195300	1425873690	9830	9830	9830	9830	0
41	20230728	195200	1425873690	9830	9830	9830	9830	0
42	20230728	195100	1425873690	9830	9830	9830	9830	0
43	20230728	195000	1425873690	9830	9830	9830	9830	0
44	20230728	194900	1425873690	9830	9830	9830	9830	0
45	20230728	194800	1425873690	9830	9830	9830	9830	0
46	20230728	194700	1425873690	9830	9830	9830	9830	0
47	20230728	194600	1425873690	9830	9830	9830	9830	0
48	20230728	194500	1425873690	9830	9830	9830	9830	0
49	20230728	194400	1425873690	9830	9830	9830	9830	0
50	20230728	194300	1425873690	9830	9830	9830	9830	0
51	20230728	194200	1425873690	9830	9830	9830	9830	0
52	20230728	194100	1425873690	9830	9830	9830	9830	0
53	20230728	194000	1425873690	9830	9830	9830	9830	0
54	20230728	193900	1425873690	9830	9830	9830	9830	0
55	20230728	193800	1425873690	9830	9830	9830	9830	0
56	20230728	193700	1425873690	9830	9830	9830	9830	0
57	20230728	193600	1425873690	9830	9830	9830	9830	0
58	20230728	193500	1425873690	9830	9830	9830	9830	0
59	20230728	193400	1425873690	9830	9830	9830	9830	0
60	20230728	193300	1425873690	9830	9830	9830	9830	0
61	20230728	193200	1425873690	9830	9830	9830	9830	0
62	20230728	193100	1425873690	9830	9830	9830	9830	319
63	20230728	193000	1425873690	9830	9830	9830	9830	0
64	20230728	192900	1425873690	9830	9830	9830	9830	0
65	20230728	192800	1425873690	9830	9830	9830	9830	0
66	20230728	192700	1425873690	9830	9830	9830	9830	0
67	20230728	192600	1425873690	9830	9830	9830	9830	0
68	20230728	192500	1425873690	9830	9830	9830	9830	0
69	20230728	192400	1425873690	9830	9830	9830	9830	0
70	20230728	192300	1425873690	9830	9830	9830	9830	0
71	20230728	192200	1425873690	9830	9830	9830	9830	0
72	20230728	192100	1425873690	9830	9830	9830	9830	0
73	20230728	192000	1425873690	9830	9830	9830	9830	0
74	20230728	191900	1425873690	9830	9830	9830	9830	0
75	20230728	191800	1425873690	9830	9830	9830	9830	0
76	20230728	191700	1425873690	9830	9830	9830	9830	0
77	20230728	191600	1425873690	9830	9830	9830	9830	0
78	20230728	191500	1425873690	9830	9830	9830	9830	0
79	20230728	191400	1425873690	9830	9830	9830	9830	0
80	20230728	191300	1425873690	9830	9830	9830	9830	0
81	20230728	191200	1425873690	9830	9830	9830	9830	0
82	20230728	191100	1425873690	9830	9830	9830	9830	0
83	20230728	191000	1425873690	9830	9830	9830	9830	0
84	20230728	190900	1425873690	9830	9830	9830	9830	0
85	20230728	190800	1425873690	9830	9830	9830	9830	0
86	20230728	190700	1425873690	9830	9830	9830	9830	0
87	20230728	190600	1425873690	9830	9830	9830	9830	0
88	20230728	190500	1425873690	9830	9830	9830	9830	0
89	20230728	190400	1425873690	9830	9830	9830	9830	0
90	20230728	190300	1425873690	9830	9830	9830	9830	0
91	20230728	190200	1425873690	9830	9830	9830	9830	0
92	20230728	190100	1425873690	9830	9830	9830	9830	319
93	20230728	190000	1425873690	9830	9830	9830	9830	0
94	20230728	185900	1425873690	9830	9830	9830	9830	0
95	20230728	185800	1425873690	9830	9830	9830	9830	0
96	20230728	185700	1425873690	9830	9830	9830	9830	0
97	20230728	185600	1425873690	9830	9830	9830	9830	0
98	20230728	185500	1425873690	9830	9830	9830	9830	0
99	20230728	185400	1425873690	9830	9830	9830	9830	0
100	20230728	185300	1425873690	9830	9830	9830	9830	0
101	20230728	185200	1425873690	9830	9830	9830	9830	0
102	20230728	185100	1425873690	9830	9830	9830	9830	0
103	20230728	185000	1425873690	9830	9830	9830	9830	0
104	20230728	184900	1425873690	9830	9830	9830	9830	0
105	20230728	184800	1425873690	9830	9830	9830	9830	0
106	20230728	184700	1425873690	9830	9830	9830	9830	0
107	20230728	184600	1425873690	9830	9830	9830	9830	0
108	20230728	184500	1425873690	9830	9830	9830	9830	0
109	20230728	184400	1425873690	9830	9830	9830	9830	0
110	20230728	184300	1425873690	9830	9830	9830	9830	0
111	20230728	184200	1425873690	9830	9830	9830	9830	0
112	20230728	184100	1425873690	9830	9830	9830	9830	0
113	20230728	184000	1425873690	9830	9830	9830	9830	0
114	20230728	183900	1425873690	9830	9830	9830	9830	0
115	20230728	183800	1425873690	9830	9830	9830	9830	0
116	20230728	183700	1425873690	9830	9830	9830	9830	0
117	20230728	183600	1425873690	9830	9830	9830	9830	0
118	20230728	183500	1425873690	9830	9830	9830	9830	0
119	20230728	183400	1425873690	9830	9830	9830	9830	0
120	20230728	183300	1425873690	9830	9830	9830	9830	0
121	20230728	183200	1425873690	9830	9830	9830	9830	0
122	20230728	183100	1425873690	9830	9830	9830	9830	319
123	20230728	183000	1425873690	9830	9830	9830	9830	0
124	20230728	182900	1425873690	9830	9830	9830	9830	0
125	20230728	182800	1425873690	9830	9830	9830	9830	0
126	20230728	182700	1425873690	9830	9830	9830	9830	0
127	20230728	182600	1425873690	9830	9830	9830	9830	0
128	20230728	182500	1425873690	9830	9830	9830	9830	0
129	20230728	182400	1425873690	9830	9830	9830	9830	0
130	20230728	182300	1425873690	9830	9830	9830	9830	0
131	20230728	182200	1425873690	9830	9830	9830	9830	0
132	20230728	182100	1425873690	9830	9830	9830	9830	0
133	20230728	182000	1425873690	9830	9830	9830	9830	0
134	20230728	181900	1425873690	9830	9830	9830	9830	0
135	20230728	181800	1425873690	9830	9830	9830	9830	0
136	20230728	181700	1425873690	9830	9830	9830	9830	0
137	20230728	181600	1425873690	9830	9830	9830	9830	0
138	20230728	181500	1425873690	9830	9830	9830	9830	0
139	20230728	181400	1425873690	9830	9830	9830	9830	0
140	20230728	181300	1425873690	9830	9830	9830	9830	0
141	20230728	181200	1425873690	9830	9830	9830	9830	0
142	20230728	181100	1425873690	9830	9830	9830	9830	0
143	20230728	181000	1425873690	9830	9830	9830	9830	0
144	20230728	180900	1425873690	9830	9830	9830	9830	0
145	20230728	180800	1425873690	9830	9830	9830	9830	0
146	20230728	180700	1425873690	9830	9830	9830	9830	0
147	20230728	180600	1425873690	9830	9830	9830	9830	0
148	20230728	180500	1425873690	9830	9830	9830	9830	0
149	20230728	180400	1425873690	9830	9830	9830	9830	0
150	20230728	180300	1425873690	9830	9830	9830	9830	0
151	20230728	180200	1425873690	9830	9830	9830	9830	0
152	20230728	180100	1425873690	9830	9830	9830	9830	319
153	20230728	180000	1425873690	9830	9830	9830	9830	0
154	20230728	175900	1425873690	9830	9830	9830	9830	0
155	20230728	175800	1425873690	9830	9830	9830	9830	0
156	20230728	175700	1425873690	9830	9830	9830	9830	0
157	20230728	175600	1425873690	9830	9830	9830	9830	0
158	20230728	175500	1425873690	9830	9830	9830	9830	0
159	20230728	175400	1425873690	9830	9830	9830	9830	0
160	20230728	175300	1425873690	9830	9830	9830	9830	0
161	20230728	175200	1425873690	9830	9830	9830	9830	0
162	20230728	175100	1425873690	9830	9830	9830	9830	0
163	20230728	175000	1425873690	9830	9830	9830	9830	0
164	20230728	174900	1425873690	9830	9830	9830	9830	0
165	20230728	174800	1425873690	9830	9830	9830	9830	0
166	20230728	174700	1425873690	9830	9830	9830	9830	0
167	20230728	174600	1425873690	9830	9830	9830	9830	0
168	20230728	174500	1425873690	9830	9830	9830	9830	0
169	20230728	174400	1425873690	9830	9830	9830	9830	0
170	20230728	174300	1425873690	9830	9830	9830	9830	0
171	20230728	174200	1425873690	9830	9830	9830	9830	0
172	20230728	174100	1425873690	9830	9830	9830	9830	0
173	20230728	174000	1425873690	9830	9830	9830	9830	0
174	20230728	173900	1425873690	9830	9830	9830	9830	0
175	20230728	173800	1425873690	9830	9830	9830	9830	0
176	20230728	173700	1425873690	9830	9830	9830	9830	0
177	20230728	173600	1425873690	9830	9830	9830	9830	0
178	20230728	173500	1425873690	9830	9830	9830	9830	0
179	20230728	173400	1425873690	9830	9830	9830	9830	0
180	20230728	173300	1425873690	9830	9830	9830	9830	0
181	20230728	173200	1425873690	9830	9830	9830	9830	0
182	20230728	173100	1425873690	9830	9830	9830	9830	319
183	20230728	173000	1425873690	9830	9830	9830	9830	0
184	20230728	172900	1425873690	9830	9830	9830	9830	0
185	20230728	172800	1425873690	9830	9830	9830	9830	0
186	20230728	172700	1425873690	9830	9830	9830	9830	0
187	20230728	172600	1425873690	9830	9830	9830	9830	0
188	20230728	172500	1425873690	9830	9830	9830	9830	0
189	20230728	172400	1425873690	9830	9830	9830	9830	0
190	20230728	172300	1425873690	9830	9830	9830	9830	0
191	20230728	172200	1425873690	9830	9830	9830	9830	0
192	20230728	172100	1425873690	9830	9830	9830	9830	0
193	20230728	172000	1425873690	9830	9830	9830	9830	0
194	20230728	171900	1425873690	9830	9830	9830	9830	0
195	20230728	171800	1425873690	9830	9830	9830	9830	0
196	20230728	171700	1425873690	9830	9830	9830	9830	0
197	20230728	171600	1425873690	9830	9830	9830	9830	0
198	20230728	171500	1425873690	9830	9830	9830	9830	0
199	20230728	171400	1425873690	9830	9830	9830	9830	0
200	20230728	171300	1425873690	9830	9830	9830	9830	0
201	20230728	171200	1425873690	9830	9830	9830	9830	0
202	20230728	171100	1425873690	9830	9830	9830	9830	0
203	20230728	171000	1425873690	9830	9830	9830	9830	0
204	20230728	170900	1425873690	9830	9830	9830	9830	0
205	20230728	170800	1425873690	9830	9830	9830	9830	0
206	20230728	170700	1425873690	9830	9830	9830	9830	0
207	20230728	170600	1425873690	9830	9830	9830	9830	0
208	20230728	170500	1425873690	9830	9830	9830	9830	0
209	20230728	170400	1425873690	9830	9830	9830	9830	0
210	20230728	170300	1425873690	9830	9830	9830	9830	0
211	20230728	170200	1425873690	9830	9830	9830	9830	0
212	20230728	170100	1425873690	9830	9830	9830	9830	319
213	20230728	170000	1425873690	9830	9830	9830	9830	0
214	20230728	165900	1425873690	9830	9830	9830	9830	0
215	20230728	165800	1425873690	9830	9830	9830	9830	0
216	20230728	165700	1425873690	9830	9830	9830	9830	0
217	20230728	165600	1425873690	9830	9830	9830	9830	0
218	20230728	165500	1425873690	9830	9830	9830	9830	0
219	20230728	165400	1425873690	9830	9830	9830	9830	0
220	20230728	165300	1425873690	9830	9830	9830	9830	0
221	20230728	165200	1425873690	9830	9830	9830	9830	0
222	20230728	165100	1425873690	9830	9830	9830	9830	0
223	20230728	165000	1425873690	9830	9830	9830	9830	0
224	20230728	164900	1425873690	9830	9830	9830	9830	0
225	20230728	164800	1425873690	9830	9830	9830	9830	0
226	20230728	164700	1425873690	9830	9830	9830	9830	0
227	20230728	164600	1425873690	9830	9830	9830	9830	0
228	20230728	164500	1425873690	9830	9830	9830	9830	0
229	20230728	164400	1425873690	9830	9830	9830	9830	0
230	20230728	164300	1425873690	9830	9830	9830	9830	0
231	20230728	164200	1425873690	9830	9830	9830	9830	0
232	20230728	164100	1425873690	9830	9830	9830	9830	0
233	20230728	164000	1425873690	9830	9830	9830	9830	0
234	20230728	163900	1425873690	9830	9830	9830	9830	0
235	20230728	163800	1425873690	9830	9830	9830	9830	0
236	20230728	163700	1425873690	9830	9830	9830	9830	0
237	20230728	163600	1425873690	9830	9830	9830	9830	0
238	20230728	163500	1425873690	9830	9830	9830	9830	0
239	20230728	163400	1425873690	9830	9830	9830	9830	0
240	20230728	163300	1425873690	9830	9830	9830	9830	0
241	20230728	163200	1425873690	9830	9830	9830	9830	0
242	20230728	163100	1425873690	9830	9830	9830	9830	319
243	20230728	163000	1425873690	9830	9830	9830	9830	0
244	20230728	162900	1425873690	9830	9830	9830	9830	0
245	20230728	162800	1425873690	9830	9830	9830	9830	0
246	20230728	162700	1425873690	9830	9830	9830	9830	0
247	20230728	162600	1425873690	9830	9830	9830	9830	0
248	20230728	162500	1425873690	9830	9830	9830	9830	0
249	20230728	162400	1425873690	9830	9830	9830	9830	0
250	20230728	162300	1425873690	9830	9830	9830	9830	0
251	20230728	162200	1425873690	9830	9830	9830	9830	0
252	20230728	162100	1425873690	9830	9830	9830	9830	0
253	20230728	162000	1425873690	9830	9830	9830	9830	0
254	20230728	161900	1425873690	9830	9830	9830	9830	0
255	20230728	161800	1425873690	9830	9830	9830	9830	0
256	20230728	161700	1425873690	9830	9830	9830	9830	0
257	20230728	161600	1425873690	9830	9830	9830	9830	0
258	20230728	161500	1425873690	9830	9830	9830	9830	0
259	20230728	161400	1425873690	9830	9830	9830	9830	0
260	20230728	161300	1425873690	9830	9830	9830	9830	0
261	20230728	161200	1425873690	9830	9830	9830	9830	0
262	20230728	161100	1425873690	9830	9830	9830	9830	0
263	20230728	161000	1425873690	9830	9830	9830	9830	0
264	20230728	160900	1425873690	9830	9830	9830	9830	0
265	20230728	160800	1425873690	9830	9830	9830	9830	0
266	20230728	160700	1425873690	9830	9830	9830	9830	0
267	20230728	160600	1425873690	9830	9830	9830	9830	0
268	20230728	160500	1425873690	9830	9830	9830	9830	0
269	20230728	160400	1425873690	9830	9830	9830	9830	0
270	20230728	160300	1425873690	9830	9830	9830	9830	0
271	20230728	160200	1425873690	9830	9830	9830	9830	0
272	20230728	160100	1425873690	9830	9830	9830	9830	319
273	20230728	160000	1425873690	9830	9830	9830	9830	0
274	20230728	155900	1425873690	9830	9830	9830	9830	0
275	20230728	155800	1425873690	9830	9830	9830	9830	0
276	20230728	155700	1425873690	9830	9830	9830	9830	0
277	20230728	155600	1425873690	9830	9830	9830	9830	0
278	20230728	155500	1425873690	9830	9830	9830	9830	0
279	20230728	155400	1425873690	9830	9830	9830	9830	0
280	20230728	155300	1425873690	9830	9830	9830	9830	0
281	20230728	155200	1425873690	9830	9830	9830	9830	0
282	20230728	155100	1425873690	9830	9830	9830	9830	0
283	20230728	155000	1425873690	9830	9830	9830	9830	0
284	20230728	154900	1425873690	9830	9830	9830	9830	0
285	20230728	154800	1425873690	9830	9830	9830	9830	0
286	20230728	154700	1425873690	9830	9830	9830	9830	0
287	20230728	154600	1425873690	9830	9830	9830	9830	0
288	20230728	154500	1425873690	9830	9830	9830	9830	0
289	20230728	154400	1425873690	9830	9830	9830	9830	0
290	20230728	154300	1425873690	9830	9830	9830	9830	0
291	20230728	154200	1425873690	9830	9830	9830	9830	0
292	20230728	154100	1425873690	9830	9830	9830	9830	0
293	20230728	154000	1425873690	9830	9830	9830	9830	0
294	20230728	153900	1425873690	9830	9830	9830	9830	0
295	20230728	153800	1425873690	9830	9830	9830	9830	0
296	20230728	153700	1425873690	9830	9830	9830	9830	0
297	20230728	153600	1425873690	9830	9830	9830	9830	0
298	20230728	153500	1425873690	9830	9830	9830	9830	0
299	20230728	153400	1425873690	9830	9830	9830	9830	0
300	20230728	153300	1425873690	9830	9830	9830	9830	0
301	20230728	153200	1425873690	9830	9830	9830	9830	0
302	20230728	153100	1425873690	9830	9830	9830	9830	319
303	20230728	153000	1425873690	9830	9830	9830	9830	319
304	20230728	152900	1422737920	9770	9770	9770	9770	0
305	20230728	152800	1422737920	9770	9770	9770	9770	0
306	20230728	152700	1422737920	9770	9770	9770	9770	0
307	20230728	152600	1422737920	9770	9770	9770	9770	0
308	20230728	152500	1422737920	9770	9770	9770	9770	0
309	20230728	152400	1422737920	9770	9770	9770	9770	0
310	20230728	152300	1422737920	9770	9770	9770	9770	0
311	20230728	152200	1422737920	9770	9770	9770	9770	0
312	20230728	152100	1422737920	9770	9770	9770	9770	0
313	20230728	152000	1422737920	9770	9770	9770	9770	0
314	20230728	151900	1422737920	9770	9780	9780	9770	333
315	20230728	151800	1419481790	9790	9790	9790	9790	21
316	20230728	151700	1419276200	9780	9780	9780	9780	0
317	20230728	151600	1419276200	9780	9800	9800	9780	226
318	20230728	151500	1417064620	9770	9770	9770	9770	0
319	20230728	151400	1417064620	9770	9770	9770	9770	0
320	20230728	151300	1417064620	9770	9770	9770	9770	0
321	20230728	151200	1417064620	9770	9770	9770	9770	0
322	20230728	151100	1417064620	9770	9780	9780	9770	730
323	20230728	151000	1409930490	9790	9790	9790	9790	10
324	20230728	150900	1409832590	9800	9800	9800	9800	0
325	20230728	150800	1409832590	9800	9800	9800	9800	0
326	20230728	150700	1409832590	9800	9800	9800	9800	0
327	20230728	150600	1409832590	9800	9800	9800	9800	20
328	20230728	150500	1409636590	9800	9800	9800	9800	0
329	20230728	150400	1409636590	9800	9800	9800	9800	50
330	20230728	150300	1409146590	9800	9800	9800	9800	0
331	20230728	150200	1409146590	9800	9790	9800	9790	560
332	20230728	150100	1403663700	9790	9790	9790	9790	4
333	20230728	150000	1403624540	9790	9790	9790	9790	0
334	20230728	145900	1403624540	9790	9790	9790	9790	0
335	20230728	145800	1403624540	9790	9790	9790	9790	0
336	20230728	145700	1403624540	9790	9790	9790	9790	0
337	20230728	145600	1403624540	9790	9790	9790	9790	0
338	20230728	145500	1403624540	9790	9780	9790	9780	142
339	20230728	145400	1402234450	9780	9780	9780	9780	0
340	20230728	145300	1402234450	9780	9780	9780	9780	0
341	20230728	145200	1402234450	9780	9780	9780	9780	11
342	20230728	145100	1402126870	9780	9780	9780	9780	121
343	20230728	145000	1400943490	9780	9780	9780	9780	91
344	20230728	144900	1400053510	9780	9780	9780	9780	2
345	20230728	144800	1400033950	9800	9800	9800	9800	0
346	20230728	144700	1400033950	9800	9800	9800	9800	0
347	20230728	144600	1400033950	9800	9800	9800	9800	0
348	20230728	144500	1400033950	9800	9800	9800	9800	0
349	20230728	144400	1400033950	9800	9800	9800	9800	1
350	20230728	144300	1400024150	9800	9800	9800	9800	0
351	20230728	144200	1400024150	9800	9800	9800	9800	0
352	20230728	144100	1400024150	9800	9800	9800	9800	0
353	20230728	144000	1400024150	9800	9790	9800	9790	332
354	20230728	143900	1396772550	9800	9800	9800	9800	280
355	20230728	143800	1394028550	9780	9790	9790	9780	210
356	20230728	143700	1391973980	9790	9790	9790	9790	12
357	20230728	143600	1391856500	9800	9800	9800	9800	0
358	20230728	143500	1391856500	9800	9800	9800	9800	0
359	20230728	143400	1391856500	9800	9800	9800	9800	0
360	20230728	143300	1391856500	9800	9800	9800	9800	0
361	20230728	143200	1391856500	9800	9800	9800	9800	1
362	20230728	143100	1391846700	9800	9800	9800	9800	0
363	20230728	143000	1391846700	9800	9800	9800	9800	0
364	20230728	142900	1391846700	9800	9800	9800	9800	100
365	20230728	142800	1390866700	9800	9800	9800	9800	0
366	20230728	142700	1390866700	9800	9800	9800	9800	0
367	20230728	142600	1390866700	9800	9800	9800	9800	0
368	20230728	142500	1390866700	9800	9800	9800	9800	0
369	20230728	142400	1390866700	9800	9800	9800	9800	339
370	20230728	142300	1387544500	9800	9800	9800	9800	0
371	20230728	142200	1387544500	9800	9800	9800	9800	0
372	20230728	142100	1387544500	9800	9800	9800	9800	0
373	20230728	142000	1387544500	9800	9800	9800	9800	122
374	20230728	141900	1386348900	9810	9810	9810	9810	0
375	20230728	141800	1386348900	9810	9810	9810	9810	0
376	20230728	141700	1386348900	9810	9810	9810	9810	28
377	20230728	141600	1386074220	9820	9820	9820	9820	0
378	20230728	141500	1386074220	9820	9820	9820	9820	0
379	20230728	141400	1386074220	9820	9820	9820	9820	11
380	20230728	141300	1385966200	9820	9820	9820	9820	0
381	20230728	141200	1385966200	9820	9820	9820	9820	0
382	20230728	141100	1385966200	9820	9820	9820	9820	0
383	20230728	141000	1385966200	9820	9820	9820	9820	15
384	20230728	140900	1385818900	9800	9800	9800	9800	383
385	20230728	140800	1382065500	9820	9820	9820	9820	5
386	20230728	140700	1382016400	9810	9810	9810	9810	0
387	20230728	140600	1382016400	9810	9810	9810	9810	0
388	20230728	140500	1382016400	9810	9810	9810	9810	0
389	20230728	140400	1382016400	9810	9810	9810	9810	0
390	20230728	140300	1382016400	9810	9810	9810	9810	121
391	20230728	140200	1380829390	9810	9810	9810	9810	0
392	20230728	140100	1380829390	9810	9810	9810	9810	0
393	20230728	140000	1380829390	9810	9810	9810	9810	30
394	20230728	135900	1380535090	9820	9820	9820	9820	0
395	20230728	135800	1380535090	9820	9820	9820	9820	0
396	20230728	135700	1380535090	9820	9820	9820	9820	0
397	20230728	135600	1380535090	9820	9820	9820	9820	205
398	20230728	135500	1378521990	9820	9820	9820	9820	0
399	20230728	135400	1378521990	9820	9820	9820	9820	0
400	20230728	135300	1378521990	9820	9820	9820	9820	0
401	20230728	135200	1378521990	9820	9820	9820	9820	0
402	20230728	135100	1378521990	9820	9820	9820	9820	0
403	20230728	135000	1378521990	9820	9820	9820	9820	0
404	20230728	134900	1378521990	9820	9820	9820	9820	0
405	20230728	134800	1378521990	9820	9820	9820	9820	0
406	20230728	134700	1378521990	9820	9810	9820	9810	7
407	20230728	134600	1378453290	9820	9820	9820	9820	0
408	20230728	134500	1378453290	9820	9820	9820	9820	1
409	20230728	134400	1378443470	9820	9820	9820	9820	0
410	20230728	134300	1378443470	9820	9820	9820	9820	0
411	20230728	134200	1378443470	9820	9820	9820	9820	0
412	20230728	134100	1378443470	9820	9820	9820	9820	0
413	20230728	134000	1378443470	9820	9840	9840	9820	367
414	20230728	133900	1374837990	9850	9860	9860	9850	89
415	20230728	133800	1373961190	9870	9870	9870	9870	0
416	20230728	133700	1373961190	9870	9870	9870	9870	100
417	20230728	133600	1372974190	9880	9870	9880	9870	68
418	20230728	133500	1372302630	9860	9860	9860	9860	32
419	20230728	133400	1371987110	9850	9850	9850	9850	27
420	20230728	133300	1371721160	9850	9850	9850	9850	0
421	20230728	133200	1371721160	9850	9840	9850	9840	22
422	20230728	133100	1371504590	9840	9840	9840	9840	0
423	20230728	133000	1371504590	9840	9840	9840	9840	0
424	20230728	132900	1371504590	9840	9840	9840	9840	0
425	20230728	132800	1371504590	9840	9840	9840	9840	0
426	20230728	132700	1371504590	9840	9840	9840	9840	0
427	20230728	132600	1371504590	9840	9840	9840	9840	0
428	20230728	132500	1371504590	9840	9840	9840	9840	0
429	20230728	132400	1371504590	9840	9840	9840	9840	17
430	20230728	132300	1371337310	9830	9830	9830	9830	0
431	20230728	132200	1371337310	9830	9830	9830	9830	0
432	20230728	132100	1371337310	9830	9830	9830	9830	0
433	20230728	132000	1371337310	9830	9830	9830	9830	155
434	20230728	131900	1369813660	9820	9820	9820	9820	2
435	20230728	131800	1369794020	9830	9830	9830	9830	20
436	20230728	131700	1369597420	9820	9830	9830	9820	4
437	20230728	131600	1369558120	9840	9840	9840	9840	0
438	20230728	131500	1369558120	9840	9840	9840	9840	1
439	20230728	131400	1369548280	9780	9800	9800	9780	426
440	20230728	131300	1365381970	9840	9830	9840	9830	100
441	20230728	131200	1364398360	9840	9840	9840	9840	0
442	20230728	131100	1364398360	9840	9840	9840	9840	0
443	20230728	131000	1364398360	9840	9800	9840	9800	3
444	20230728	130900	1364368920	9800	9820	9820	9800	600
445	20230728	130800	1358488810	9830	9830	9830	9830	0
446	20230728	130700	1358488810	9830	9830	9830	9830	0
447	20230728	130600	1358488810	9830	9830	9830	9830	0
448	20230728	130500	1358488810	9830	9830	9830	9830	30
449	20230728	130400	1358193910	9830	9830	9830	9830	0
450	20230728	130300	1358193910	9830	9830	9830	9830	0
451	20230728	130200	1358193910	9830	9830	9830	9830	0
452	20230728	130100	1358193910	9830	9830	9830	9830	0
453	20230728	130000	1358193910	9830	9830	9830	9830	0
454	20230728	125900	1358193910	9830	9830	9830	9830	2
455	20230728	125800	1358174250	9820	9820	9820	9820	0
456	20230728	125700	1358174250	9820	9820	9820	9820	0
457	20230728	125600	1358174250	9820	9820	9820	9820	0
458	20230728	125500	1358174250	9820	9820	9820	9820	2
459	20230728	125400	1358154610	9810	9820	9820	9810	537
460	20230728	125300	1352886280	9830	9830	9830	9830	25
461	20230728	125200	1352640530	9840	9840	9840	9840	30
462	20230728	125100	1352345330	9850	9850	9850	9850	0
463	20230728	125000	1352345330	9850	9850	9850	9850	0
464	20230728	124900	1352345330	9850	9850	9850	9850	3
465	20230728	124800	1352315780	9850	9850	9850	9850	1
466	20230728	124700	1352305930	9840	9840	9840	9840	0
467	20230728	124600	1352305930	9840	9840	9840	9840	0
468	20230728	124500	1352305930	9840	9860	9860	9840	1527
469	20230728	124400	1337265480	9890	9880	9890	9880	3
470	20230728	124300	1337235830	9880	9880	9880	9880	0
471	20230728	124200	1337235830	9880	9880	9880	9880	0
472	20230728	124100	1337235830	9880	9880	9880	9880	0
473	20230728	124000	1337235830	9880	9880	9880	9880	1
474	20230728	123900	1337225950	9880	9880	9880	9880	0
475	20230728	123800	1337225950	9880	9880	9880	9880	0
476	20230728	123700	1337225950	9880	9880	9880	9880	23
477	20230728	123600	1336998710	9880	9880	9880	9880	22
478	20230728	123500	1336781350	9890	9890	9890	9890	0
479	20230728	123400	1336781350	9890	9890	9890	9890	0
480	20230728	123300	1336781350	9890	9890	9890	9890	0
481	20230728	123200	1336781350	9890	9890	9890	9890	0
482	20230728	123100	1336781350	9890	9890	9890	9890	0
483	20230728	123000	1336781350	9890	9890	9890	9890	1
484	20230728	122900	1336771460	9890	9890	9890	9890	100
485	20230728	122800	1335782460	9890	9890	9890	9890	0
486	20230728	122700	1335782460	9890	9890	9890	9890	20
487	20230728	122600	1335584660	9890	9890	9890	9890	0
488	20230728	122500	1335584660	9890	9890	9890	9890	0
489	20230728	122400	1335584660	9890	9890	9890	9890	0
490	20230728	122300	1335584660	9890	9890	9890	9890	0
491	20230728	122200	1335584660	9890	9890	9890	9890	0
492	20230728	122100	1335584660	9890	9890	9890	9890	50
493	20230728	122000	1335090160	9890	9890	9890	9890	0
494	20230728	121900	1335090160	9890	9890	9890	9890	0
495	20230728	121800	1335090160	9890	9890	9890	9890	4
496	20230728	121700	1335050600	9890	9890	9890	9890	0
497	20230728	121600	1335050600	9890	9890	9890	9890	1
498	20230728	121500	1335040710	9890	9890	9890	9890	2
499	20230728	121400	1335020930	9890	9890	9890	9890	0
500	20230728	121300	1335020930	9890	9870	9890	9870	100
501	20230728	121200	1334032100	9890	9890	9890	9890	1
502	20230728	121100	1334022210	9820	9820	9820	9820	0
503	20230728	121000	1334022210	9820	9820	9820	9820	0
504	20230728	120900	1334022210	9820	9840	9840	9820	9
505	20230728	120800	1333933770	9920	9920	9920	9920	0
506	20230728	120700	1333933770	9920	9920	9920	9920	0
507	20230728	120600	1333933770	9920	9920	9920	9920	0
508	20230728	120500	1333933770	9920	9920	9920	9920	0
509	20230728	120400	1333933770	9920	9920	9920	9920	0
510	20230728	120300	1333933770	9920	9920	9920	9920	0
511	20230728	120200	1333933770	9920	9920	9920	9920	27
512	20230728	120100	1333665930	9920	9920	9920	9920	0
513	20230728	120000	1333665930	9920	9920	9920	9920	0
514	20230728	115900	1333665930	9920	9920	9920	9920	11
515	20230728	115800	1333556810	9830	9830	9830	9830	0
516	20230728	115700	1333556810	9830	9840	9840	9830	500
517	20230728	115600	1328641000	9830	9860	9860	9830	500
518	20230728	115500	1323722560	9860	9860	9860	9860	0
519	20230728	115400	1323722560	9860	9860	9860	9860	1
520	20230728	115300	1323712700	9940	9940	9940	9940	0
521	20230728	115200	1323712700	9940	9940	9940	9940	0
522	20230728	115100	1323712700	9940	9940	9940	9940	0
523	20230728	115000	1323712700	9940	9940	9940	9940	0
524	20230728	114900	1323712700	9940	9940	9940	9940	0
525	20230728	114800	1323712700	9940	9940	9940	9940	0
526	20230728	114700	1323712700	9940	9940	9940	9940	2
527	20230728	114600	1323692820	9860	9860	9860	9860	0
528	20230728	114500	1323692820	9860	9870	9870	9860	400
529	20230728	114400	1319747870	9940	9940	9940	9940	0
530	20230728	114300	1319747870	9940	9940	9940	9940	0
531	20230728	114200	1319747870	9940	9940	9940	9940	3
532	20230728	114100	1319718050	9950	9950	9950	9950	0
533	20230728	114000	1319718050	9950	9950	9950	9950	0
534	20230728	113900	1319718050	9950	9950	9950	9950	3
535	20230728	113800	1319688200	9880	9880	9880	9880	10
536	20230728	113700	1319589400	9900	9900	9900	9900	0
537	20230728	113600	1319589400	9900	9910	9960	9900	1219
538	20230728	113500	1307517660	9990	9990	9990	9990	0
539	20230728	113400	1307517660	9990	9990	9990	9990	1
540	20230728	113300	1307507670	9990	9990	9990	9990	0
541	20230728	113200	1307507670	9990	9990	9990	9990	0
542	20230728	113100	1307507670	9990	9990	9990	9990	0
543	20230728	113000	1307507670	9990	9990	9990	9990	937
544	20230728	112900	1298147040	9990	10030	10030	9990	13
545	20230728	112800	1298017130	10030	10030	10030	10030	55
546	20230728	112700	1297465480	10050	10070	10070	10050	548
547	20230728	112600	1291952250	10060	10070	10070	10060	190
548	20230728	112500	1290040490	10070	10060	10070	10060	534
549	20230728	112400	1284663610	10060	10070	10070	10060	1134
550	20230728	112300	1273247170	10060	10060	10060	10060	307
551	20230728	112200	1270158750	10060	10060	10060	10060	523
552	20230728	112100	1264897370	10060	10050	10060	10050	345
553	20230728	112000	1261427650	10050	10040	10050	10040	291
554	20230728	111900	1258503460	10040	10040	10040	10040	484
555	20230728	111800	1253644100	10040	10040	10040	10040	313
556	20230728	111700	1250501580	10040	10060	10060	10040	1197
557	20230728	111600	1238475590	10050	10040	10050	10040	893
558	20230728	111500	1229503580	10040	10040	10040	10030	472
559	20230728	111400	1224765840	10040	10030	10040	10020	613
560	20230728	111300	1218616750	10020	10000	10020	10000	281
561	20230728	111200	1215805150	10000	10000	10000	9970	1274
562	20230728	111100	1203077630	10000	10000	10000	10000	562
563	20230728	111000	1197457630	9990	9970	9990	9970	623
564	20230728	110900	1191236460	9950	9950	9950	9950	527
565	20230728	110800	1185992810	9950	9940	9960	9920	2255
566	20230728	110700	1163564160	9930	9920	9940	9920	964
567	20230728	110600	1153989860	9910	9900	9910	9900	96
568	20230728	110500	1153038900	9900	9900	9900	9890	545
569	20230728	110400	1147644120	9900	9890	9900	9890	294
570	20230728	110300	1144736100	9890	9890	9890	9890	262
571	20230728	110200	1142144920	9890	9890	9890	9870	283
572	20230728	110100	1139350250	9890	9880	9890	9870	343
573	20230728	110000	1135963810	9880	9860	9880	9860	792
574	20230728	105900	1128154030	9860	9830	9860	9830	281
575	20230728	105800	1125384860	9830	9820	9830	9820	62
576	20230728	105700	1124775410	9780	9770	9780	9770	1041
577	20230728	105600	1114604430	9820	9820	9820	9820	297
578	20230728	105500	1111687890	9770	9770	9770	9770	0
579	20230728	105400	1111687890	9770	9770	9770	9770	24
580	20230728	105300	1111453410	9770	9800	9800	9770	500
581	20230728	105200	1106566350	9840	9840	9840	9840	200
582	20230728	105100	1104598350	9840	9840	9840	9840	0
583	20230728	105000	1104598350	9840	9830	9840	9830	805
584	20230728	104900	1096685150	9830	9780	9830	9760	81
585	20230728	104800	1095893720	9770	9850	9850	9770	639
586	20230728	104700	1089638760	9810	9810	9810	9810	362
587	20230728	104600	1086087540	9810	9840	9840	9810	204
588	20230728	104500	1084083810	9880	9880	9880	9880	0
589	20230728	104400	1084083810	9880	9880	9880	9880	30
590	20230728	104300	1083787410	9890	9890	9890	9890	0
591	20230728	104200	1083787410	9890	9890	9890	9890	0
592	20230728	104100	1083787410	9890	9890	9890	9880	75
593	20230728	104000	1083045790	9890	9840	9890	9840	34
594	20230728	103900	1082709730	9840	9840	9840	9840	0
595	20230728	103800	1082709730	9840	9840	9840	9840	100
596	20230728	103700	1081725730	9850	9850	9860	9850	352
597	20230728	103600	1078258070	9860	9870	9870	9860	285
598	20230728	103500	1075447870	9860	9880	9880	9860	850
599	20230728	103400	1067065230	9960	10000	10000	9910	1576
600	20230728	103300	1051380880	9980	10000	10000	9980	335
601	20230728	103200	1048033460	10000	10020	10060	10000	362
602	20230728	103100	1044412580	10020	10060	10060	10020	1630
603	20230728	103000	1028041150	10060	10060	10060	10060	0
604	20230728	102900	1028041150	10060	10060	10060	10060	367
605	20230728	102800	1024349130	10060	10060	10060	10050	1502
606	20230728	102700	1009240170	10060	10050	10060	10050	532
607	20230728	102600	1003892370	10040	10050	10050	10040	206
608	20230728	102500	1001823460	10050	10040	10050	10040	592
609	20230728	102400	995876560	10020	10040	10040	10020	232
610	20230728	102300	993550000	10050	10050	10050	10040	671
611	20230728	102200	986809530	10050	10050	10060	10050	1085
612	20230728	102100	975902850	10050	10060	10060	10050	551
613	20230728	102000	970360050	10050	10050	10050	10050	418
614	20230728	101900	966159150	10050	10050	10050	10050	627
615	20230728	101800	959857800	10040	10030	10040	10030	253
616	20230728	101700	957318100	10030	10010	10030	10010	936
617	20230728	101600	947946470	10010	10000	10010	9990	1359
618	20230728	101500	934353990	10000	10000	10000	10000	81
619	20230728	101400	933543990	10000	9990	10000	9980	590
620	20230728	101300	927652710	9990	9980	10000	9980	323
621	20230728	101200	924426180	9980	9950	9980	9950	723
622	20230728	101100	917226630	9940	9950	9950	9930	523
623	20230728	101000	912028190	9950	9930	9950	9930	228
624	20230728	100900	909761690	9920	9930	9930	9920	79
625	20230728	100800	908977230	9930	9940	9940	9930	248
626	20230728	100700	906513550	9940	9950	9950	9940	314
627	20230728	100600	903391210	9950	9920	9950	9920	39
628	20230728	100500	903003740	9910	9870	9910	9870	247
629	20230728	100400	900562910	9880	9970	9970	9880	2646
630	20230728	100300	874373910	9960	9980	9980	9860	2401
631	20230728	100200	850562240	9980	9990	9990	9980	138
632	20230728	100100	849183970	9990	9990	9990	9990	243
633	20230728	100000	846756400	10000	9980	10000	9980	400
634	20230728	095900	842762890	9980	10000	10000	9960	1055
635	20230728	095800	832238190	9990	9990	10000	9990	574
636	20230728	095700	826501570	10000	9990	10000	9990	174
637	20230728	095600	824762200	10000	10000	10010	10000	419
638	20230728	095500	820571140	10000	10020	10020	9930	1131
639	20230728	095400	809309010	10030	10000	10040	10000	15409
640	20230728	095300	654911070	10000	9970	10000	9930	3422
641	20230728	095200	620754960	9970	9970	9970	9970	3
642	20230728	095100	620725050	9970	9970	9970	9970	59
643	20230728	095000	620136820	9970	9970	9970	9890	1022
644	20230728	094900	610004470	9980	9970	9980	9930	1597
645	20230728	094800	594123260	9960	9960	9970	9960	617
646	20230728	094700	587971980	9970	9970	9970	9970	162
647	20230728	094600	586356840	9970	9990	9990	9970	253
648	20230728	094500	583831310	9970	9980	9980	9950	903
649	20230728	094400	574829500	9990	10000	10000	9990	244
650	20230728	094300	572390030	10000	9990	10000	9980	263
651	20230728	094200	569762700	9990	9990	10000	9980	427
652	20230728	094100	565498420	9990	10000	10000	9990	489
653	20230728	094000	560610730	9990	10000	10000	9990	383
654	20230728	093900	556782900	9990	9990	10000	9990	638
655	20230728	093800	550409200	9980	9970	9980	9930	782
656	20230728	093700	542629900	9960	9990	10000	9960	1268
657	20230728	093600	529971830	10000	10000	10000	9970	1301
658	20230728	093500	516977830	10010	10020	10050	10000	2424
659	20230728	093400	492672240	10020	10000	10020	9980	1059
660	20230728	093300	482083240	10000	9950	10000	9950	1066
661	20230728	093200	471451180	9950	10020	10030	9950	2755
662	20230728	093100	443908300	10030	9970	10040	9970	3450
663	20230728	093000	409451920	9970	9950	9970	9950	861
664	20230728	092900	400877890	9950	9920	9950	9920	1275
665	20230728	092800	388213520	9920	9920	9920	9900	1113
666	20230728	092700	377175070	9920	9900	9920	9900	373
667	20230728	092600	373478630	9910	9930	9930	9910	586
668	20230728	092500	367669740	9900	9850	9930	9850	5184
669	20230728	092400	316419280	9850	9800	9850	9800	1736
670	20230728	092300	299344510	9810	9810	9830	9800	711
671	20230728	092200	292360040	9840	9760	9840	9760	1311
672	20230728	092100	279533060	9760	9710	9770	9710	2221
673	20230728	092000	257887300	9720	9730	9730	9680	69
674	20230728	091900	257219020	9730	9700	9730	9700	1750
675	20230728	091800	240226730	9700	9670	9700	9670	1017
676	20230728	091700	230376570	9660	9620	9670	9620	2752
677	20230728	091600	203814650	9620	9630	9630	9610	717
678	20230728	091500	196919410	9640	9640	9650	9630	468
679	20230728	091400	192407880	9650	9620	9660	9600	359
680	20230728	091300	188946940	9610	9610	9620	9610	162
681	20230728	091200	187389110	9600	9550	9600	9550	1987
682	20230728	091100	168334140	9570	9520	9570	9500	3093
683	20230728	091000	138819000	9510	9510	9520	9510	732
684	20230728	090900	131853720	9510	9470	9510	9440	1701
685	20230728	090800	115718850	9460	9470	9470	9460	701
686	20230728	090700	109080400	9470	9420	9470	9420	2128
687	20230728	090600	88984920	9420	9400	9420	9400	212
688	20230728	090500	86989030	9400	9420	9440	9400	1149
689	20230728	090400	76166980	9390	9370	9450	9370	739
690	20230728	090300	69214830	9390	9530	9530	9390	781
691	20230728	090200	61868520	9550	9360	9560	9350	1128
692	20230728	090100	51271350	9350	9300	9350	9300	1312
693	20230728	090000	39030400	9340	9150	9380	9150	4262