KissMeData/029460/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	190300	314933190	18650	18650	18650	18650	553
3	20230728	190200	314933190	18650	18650	18650	18650	0
4	20230728	190100	314933190	18650	18650	18650	18650	0
5	20230728	190000	314933190	18650	18650	18650	18650	0
6	20230728	185900	314933190	18650	18650	18650	18650	0
7	20230728	185800	314933190	18650	18650	18650	18650	0
8	20230728	185700	314933190	18650	18650	18650	18650	0
9	20230728	185600	314933190	18650	18650	18650	18650	0
10	20230728	185500	314933190	18650	18650	18650	18650	0
11	20230728	185400	314933190	18650	18650	18650	18650	0
12	20230728	185300	314933190	18650	18650	18650	18650	0
13	20230728	185200	314933190	18650	18650	18650	18650	0
14	20230728	185100	314933190	18650	18650	18650	18650	0
15	20230728	185000	314933190	18650	18650	18650	18650	0
16	20230728	184900	314933190	18650	18650	18650	18650	0
17	20230728	184800	314933190	18650	18650	18650	18650	0
18	20230728	184700	314933190	18650	18650	18650	18650	0
19	20230728	184600	314933190	18650	18650	18650	18650	0
20	20230728	184500	314933190	18650	18650	18650	18650	0
21	20230728	184400	314933190	18650	18650	18650	18650	0
22	20230728	184300	314933190	18650	18650	18650	18650	0
23	20230728	184200	314933190	18650	18650	18650	18650	0
24	20230728	184100	314933190	18650	18650	18650	18650	0
25	20230728	184000	314933190	18650	18650	18650	18650	0
26	20230728	183900	314933190	18650	18650	18650	18650	0
27	20230728	183800	314933190	18650	18650	18650	18650	0
28	20230728	183700	314933190	18650	18650	18650	18650	0
29	20230728	183600	314933190	18650	18650	18650	18650	0
30	20230728	183500	314933190	18650	18650	18650	18650	0
31	20230728	183400	314933190	18650	18650	18650	18650	0
32	20230728	183300	314933190	18650	18650	18650	18650	553
33	20230728	183200	314933190	18650	18650	18650	18650	0
34	20230728	183100	314933190	18650	18650	18650	18650	0
35	20230728	183000	314933190	18650	18650	18650	18650	0
36	20230728	182900	314933190	18650	18650	18650	18650	0
37	20230728	182800	314933190	18650	18650	18650	18650	0
38	20230728	182700	314933190	18650	18650	18650	18650	0
39	20230728	182600	314933190	18650	18650	18650	18650	0
40	20230728	182500	314933190	18650	18650	18650	18650	0
41	20230728	182400	314933190	18650	18650	18650	18650	0
42	20230728	182300	314933190	18650	18650	18650	18650	0
43	20230728	182200	314933190	18650	18650	18650	18650	0
44	20230728	182100	314933190	18650	18650	18650	18650	0
45	20230728	182000	314933190	18650	18650	18650	18650	0
46	20230728	181900	314933190	18650	18650	18650	18650	0
47	20230728	181800	314933190	18650	18650	18650	18650	0
48	20230728	181700	314933190	18650	18650	18650	18650	0
49	20230728	181600	314933190	18650	18650	18650	18650	0
50	20230728	181500	314933190	18650	18650	18650	18650	0
51	20230728	181400	314933190	18650	18650	18650	18650	0
52	20230728	181300	314933190	18650	18650	18650	18650	0
53	20230728	181200	314933190	18650	18650	18650	18650	0
54	20230728	181100	314933190	18650	18650	18650	18650	0
55	20230728	181000	314933190	18650	18650	18650	18650	0
56	20230728	180900	314933190	18650	18650	18650	18650	0
57	20230728	180800	314933190	18650	18650	18650	18650	0
58	20230728	180700	314933190	18650	18650	18650	18650	0
59	20230728	180600	314933190	18650	18650	18650	18650	0
60	20230728	180500	314933190	18650	18650	18650	18650	0
61	20230728	180400	314933190	18650	18650	18650	18650	0
62	20230728	180300	314933190	18650	18650	18650	18650	553
63	20230728	180200	314933190	18650	18650	18650	18650	0
64	20230728	180100	314933190	18650	18650	18650	18650	0
65	20230728	180000	314933190	18650	18650	18650	18650	0
66	20230728	175900	314933190	18650	18650	18650	18650	0
67	20230728	175800	314933190	18650	18650	18650	18650	0
68	20230728	175700	314933190	18650	18650	18650	18650	0
69	20230728	175600	314933190	18650	18650	18650	18650	0
70	20230728	175500	314933190	18650	18650	18650	18650	0
71	20230728	175400	314933190	18650	18650	18650	18650	0
72	20230728	175300	314933190	18650	18650	18650	18650	0
73	20230728	175200	314933190	18650	18650	18650	18650	0
74	20230728	175100	314933190	18650	18650	18650	18650	0
75	20230728	175000	314933190	18650	18650	18650	18650	0
76	20230728	174900	314933190	18650	18650	18650	18650	0
77	20230728	174800	314933190	18650	18650	18650	18650	0
78	20230728	174700	314933190	18650	18650	18650	18650	0
79	20230728	174600	314933190	18650	18650	18650	18650	0
80	20230728	174500	314933190	18650	18650	18650	18650	0
81	20230728	174400	314933190	18650	18650	18650	18650	0
82	20230728	174300	314933190	18650	18650	18650	18650	0
83	20230728	174200	314933190	18650	18650	18650	18650	0
84	20230728	174100	314933190	18650	18650	18650	18650	0
85	20230728	174000	314933190	18650	18650	18650	18650	0
86	20230728	173900	314933190	18650	18650	18650	18650	0
87	20230728	173800	314933190	18650	18650	18650	18650	0
88	20230728	173700	314933190	18650	18650	18650	18650	0
89	20230728	173600	314933190	18650	18650	18650	18650	0
90	20230728	173500	314933190	18650	18650	18650	18650	0
91	20230728	173400	314933190	18650	18650	18650	18650	0
92	20230728	173300	314933190	18650	18650	18650	18650	553
93	20230728	173200	314933190	18650	18650	18650	18650	0
94	20230728	173100	314933190	18650	18650	18650	18650	0
95	20230728	173000	314933190	18650	18650	18650	18650	0
96	20230728	172900	314933190	18650	18650	18650	18650	0
97	20230728	172800	314933190	18650	18650	18650	18650	0
98	20230728	172700	314933190	18650	18650	18650	18650	0
99	20230728	172600	314933190	18650	18650	18650	18650	0
100	20230728	172500	314933190	18650	18650	18650	18650	0
101	20230728	172400	314933190	18650	18650	18650	18650	0
102	20230728	172300	314933190	18650	18650	18650	18650	0
103	20230728	172200	314933190	18650	18650	18650	18650	0
104	20230728	172100	314933190	18650	18650	18650	18650	0
105	20230728	172000	314933190	18650	18650	18650	18650	0
106	20230728	171900	314933190	18650	18650	18650	18650	0
107	20230728	171800	314933190	18650	18650	18650	18650	0
108	20230728	171700	314933190	18650	18650	18650	18650	0
109	20230728	171600	314933190	18650	18650	18650	18650	0
110	20230728	171500	314933190	18650	18650	18650	18650	0
111	20230728	171400	314933190	18650	18650	18650	18650	0
112	20230728	171300	314933190	18650	18650	18650	18650	0
113	20230728	171200	314933190	18650	18650	18650	18650	0
114	20230728	171100	314933190	18650	18650	18650	18650	0
115	20230728	171000	314933190	18650	18650	18650	18650	0
116	20230728	170900	314933190	18650	18650	18650	18650	0
117	20230728	170800	314933190	18650	18650	18650	18650	0
118	20230728	170700	314933190	18650	18650	18650	18650	0
119	20230728	170600	314933190	18650	18650	18650	18650	0
120	20230728	170500	314933190	18650	18650	18650	18650	0
121	20230728	170400	314933190	18650	18650	18650	18650	0
122	20230728	170300	314933190	18650	18650	18650	18650	553
123	20230728	170200	314933190	18650	18650	18650	18650	0
124	20230728	170100	314933190	18650	18650	18650	18650	0
125	20230728	170000	314933190	18650	18650	18650	18650	0
126	20230728	165900	314933190	18650	18650	18650	18650	0
127	20230728	165800	314933190	18650	18650	18650	18650	0
128	20230728	165700	314933190	18650	18650	18650	18650	0
129	20230728	165600	314933190	18650	18650	18650	18650	0
130	20230728	165500	314933190	18650	18650	18650	18650	0
131	20230728	165400	314933190	18650	18650	18650	18650	0
132	20230728	165300	314933190	18650	18650	18650	18650	0
133	20230728	165200	314933190	18650	18650	18650	18650	0
134	20230728	165100	314933190	18650	18650	18650	18650	0
135	20230728	165000	314933190	18650	18650	18650	18650	0
136	20230728	164900	314933190	18650	18650	18650	18650	0
137	20230728	164800	314933190	18650	18650	18650	18650	0
138	20230728	164700	314933190	18650	18650	18650	18650	0
139	20230728	164600	314933190	18650	18650	18650	18650	0
140	20230728	164500	314933190	18650	18650	18650	18650	0
141	20230728	164400	314933190	18650	18650	18650	18650	0
142	20230728	164300	314933190	18650	18650	18650	18650	0
143	20230728	164200	314933190	18650	18650	18650	18650	0
144	20230728	164100	314933190	18650	18650	18650	18650	0
145	20230728	164000	314933190	18650	18650	18650	18650	0
146	20230728	163900	314933190	18650	18650	18650	18650	0
147	20230728	163800	314933190	18650	18650	18650	18650	0
148	20230728	163700	314933190	18650	18650	18650	18650	0
149	20230728	163600	314933190	18650	18650	18650	18650	0
150	20230728	163500	314933190	18650	18650	18650	18650	0
151	20230728	163400	314933190	18650	18650	18650	18650	0
152	20230728	163300	314933190	18650	18650	18650	18650	553
153	20230728	163200	314933190	18650	18650	18650	18650	0
154	20230728	163100	314933190	18650	18650	18650	18650	0
155	20230728	163000	314933190	18650	18650	18650	18650	0
156	20230728	162900	314933190	18650	18650	18650	18650	0
157	20230728	162800	314933190	18650	18650	18650	18650	0
158	20230728	162700	314933190	18650	18650	18650	18650	0
159	20230728	162600	314933190	18650	18650	18650	18650	0
160	20230728	162500	314933190	18650	18650	18650	18650	0
161	20230728	162400	314933190	18650	18650	18650	18650	0
162	20230728	162300	314933190	18650	18650	18650	18650	0
163	20230728	162200	314933190	18650	18650	18650	18650	0
164	20230728	162100	314933190	18650	18650	18650	18650	0
165	20230728	162000	314933190	18650	18650	18650	18650	0
166	20230728	161900	314933190	18650	18650	18650	18650	0
167	20230728	161800	314933190	18650	18650	18650	18650	0
168	20230728	161700	314933190	18650	18650	18650	18650	0
169	20230728	161600	314933190	18650	18650	18650	18650	0
170	20230728	161500	314933190	18650	18650	18650	18650	0
171	20230728	161400	314933190	18650	18650	18650	18650	0
172	20230728	161300	314933190	18650	18650	18650	18650	0
173	20230728	161200	314933190	18650	18650	18650	18650	0
174	20230728	161100	314933190	18650	18650	18650	18650	0
175	20230728	161000	314933190	18650	18650	18650	18650	0
176	20230728	160900	314933190	18650	18650	18650	18650	0
177	20230728	160800	314933190	18650	18650	18650	18650	0
178	20230728	160700	314933190	18650	18650	18650	18650	0
179	20230728	160600	314933190	18650	18650	18650	18650	0
180	20230728	160500	314933190	18650	18650	18650	18650	0
181	20230728	160400	314933190	18650	18650	18650	18650	0
182	20230728	160300	314933190	18650	18650	18650	18650	553
183	20230728	160200	314933190	18650	18650	18650	18650	0
184	20230728	160100	314933190	18650	18650	18650	18650	0
185	20230728	160000	314933190	18650	18650	18650	18650	0
186	20230728	155900	314933190	18650	18650	18650	18650	0
187	20230728	155800	314933190	18650	18650	18650	18650	0
188	20230728	155700	314933190	18650	18650	18650	18650	0
189	20230728	155600	314933190	18650	18650	18650	18650	0
190	20230728	155500	314933190	18650	18650	18650	18650	0
191	20230728	155400	314933190	18650	18650	18650	18650	0
192	20230728	155300	314933190	18650	18650	18650	18650	0
193	20230728	155200	314933190	18650	18650	18650	18650	0
194	20230728	155100	314933190	18650	18650	18650	18650	0
195	20230728	155000	314933190	18650	18650	18650	18650	0
196	20230728	154900	314933190	18650	18650	18650	18650	0
197	20230728	154800	314933190	18650	18650	18650	18650	0
198	20230728	154700	314933190	18650	18650	18650	18650	0
199	20230728	154600	314933190	18650	18650	18650	18650	0
200	20230728	154500	314933190	18650	18650	18650	18650	0
201	20230728	154400	314933190	18650	18650	18650	18650	0
202	20230728	154300	314933190	18650	18650	18650	18650	0
203	20230728	154200	314933190	18650	18650	18650	18650	0
204	20230728	154100	314933190	18650	18650	18650	18650	0
205	20230728	154000	314933190	18650	18650	18650	18650	0
206	20230728	153900	314933190	18650	18650	18650	18650	0
207	20230728	153800	314933190	18650	18650	18650	18650	0
208	20230728	153700	314933190	18650	18650	18650	18650	0
209	20230728	153600	314933190	18650	18650	18650	18650	0
210	20230728	153500	314933190	18650	18650	18650	18650	0
211	20230728	153400	314933190	18650	18650	18650	18650	0
212	20230728	153300	314933190	18650	18650	18650	18650	553
213	20230728	153200	314933190	18650	18650	18650	18650	0
214	20230728	153100	314933190	18650	18650	18650	18650	0
215	20230728	153000	314933190	18650	18650	18650	18650	553
216	20230728	152900	304619740	18610	18610	18610	18610	0
217	20230728	152800	304619740	18610	18610	18610	18610	0
218	20230728	152700	304619740	18610	18610	18610	18610	0
219	20230728	152600	304619740	18610	18610	18610	18610	0
220	20230728	152500	304619740	18610	18610	18610	18610	0
221	20230728	152400	304619740	18610	18610	18610	18610	0
222	20230728	152300	304619740	18610	18610	18610	18610	0
223	20230728	152200	304619740	18610	18610	18610	18610	0
224	20230728	152100	304619740	18610	18610	18610	18610	0
225	20230728	152000	304619740	18610	18610	18610	18610	0
226	20230728	151900	304619740	18610	18610	18610	18590	41
227	20230728	151800	303857290	18610	18610	18620	18600	18
228	20230728	151700	303522320	18630	18630	18630	18630	0
229	20230728	151600	303522320	18630	18630	18630	18630	19
230	20230728	151500	303168350	18630	18630	18630	18630	8
231	20230728	151400	303019310	18640	18640	18640	18640	8
232	20230728	151300	302870190	18640	18640	18640	18640	0
233	20230728	151200	302870190	18640	18640	18640	18640	2
234	20230728	151100	302832910	18640	18640	18640	18640	9
235	20230728	151000	302665150	18640	18590	18640	18590	9
236	20230728	150900	302497440	18650	18650	18650	18650	0
237	20230728	150800	302497440	18650	18570	18650	18570	70
238	20230728	150700	301196700	18570	18570	18570	18570	8
239	20230728	150600	301048140	18570	18570	18570	18570	22
240	20230728	150500	300639600	18590	18590	18590	18590	0
241	20230728	150400	300639600	18590	18590	18590	18590	5
242	20230728	150300	300546650	18590	18590	18590	18590	9
243	20230728	150200	300379340	18590	18590	18590	18590	0
244	20230728	150100	300379340	18590	18590	18590	18590	0
245	20230728	150000	300379340	18590	18590	18590	18590	9
246	20230728	145900	300212030	18580	18620	18620	18580	53
247	20230728	145800	299226370	18650	18650	18650	18650	1
248	20230728	145700	299207720	18650	18550	18650	18550	369
249	20230728	145600	292334560	18560	18560	18560	18560	22
250	20230728	145500	291926240	18560	18560	18560	18560	0
251	20230728	145400	291926240	18560	18560	18560	18560	1
252	20230728	145300	291907680	18560	18560	18560	18560	8
253	20230728	145200	291759200	18560	18560	18560	18560	0
254	20230728	145100	291759200	18560	18560	18560	18560	0
255	20230728	145000	291759200	18560	18560	18560	18560	0
256	20230728	144900	291759200	18560	18550	18560	18540	156
257	20230728	144800	288865490	18540	18540	18540	18540	0
258	20230728	144700	288865490	18540	18540	18540	18540	0
259	20230728	144600	288865490	18540	18550	18550	18540	28
260	20230728	144500	288346150	18550	18550	18550	18550	5
261	20230728	144400	288253400	18550	18550	18550	18550	1
262	20230728	144300	288234850	18550	18550	18550	18550	0
263	20230728	144200	288234850	18550	18550	18550	18550	21
264	20230728	144100	287845300	18550	18550	18550	18550	10
265	20230728	144000	287659800	18550	18550	18550	18550	12
266	20230728	143900	287437200	18540	18540	18540	18540	0
267	20230728	143800	287437200	18540	18540	18540	18540	2
268	20230728	143700	287400120	18540	18540	18540	18540	0
269	20230728	143600	287400120	18540	18540	18540	18540	0
270	20230728	143500	287400120	18540	18530	18540	18530	19
271	20230728	143400	287047970	18530	18530	18530	18530	0
272	20230728	143300	287047970	18530	18530	18530	18530	0
273	20230728	143200	287047970	18530	18530	18530	18530	0
274	20230728	143100	287047970	18530	18530	18530	18530	8
275	20230728	143000	286899730	18530	18530	18530	18530	0
276	20230728	142900	286899730	18530	18530	18530	18530	0
277	20230728	142800	286899730	18530	18530	18530	18530	9
278	20230728	142700	286732960	18530	18530	18530	18530	0
279	20230728	142600	286732960	18530	18530	18530	18530	0
280	20230728	142500	286732960	18530	18530	18530	18530	0
281	20230728	142400	286732960	18530	18530	18530	18530	8
282	20230728	142300	286584720	18530	18530	18530	18530	4
283	20230728	142200	286510600	18530	18530	18530	18530	94
284	20230728	142100	284768780	18520	18520	18520	18520	15
285	20230728	142000	284490980	18520	18520	18520	18520	0
286	20230728	141900	284490980	18520	18520	18520	18520	0
287	20230728	141800	284490980	18520	18520	18520	18520	0
288	20230728	141700	284490980	18520	18520	18520	18520	9
289	20230728	141600	284324300	18530	18530	18530	18530	0
290	20230728	141500	284324300	18530	18530	18530	18530	0
291	20230728	141400	284324300	18530	18530	18530	18530	0
292	20230728	141300	284324300	18530	18530	18530	18530	8
293	20230728	141200	284176060	18510	18510	18510	18510	0
294	20230728	141100	284176060	18510	18510	18520	18510	6
295	20230728	141000	284064980	18510	18500	18510	18500	9
296	20230728	140900	283898400	18510	18510	18510	18510	0
297	20230728	140800	283898400	18510	18510	18510	18510	0
298	20230728	140700	283898400	18510	18510	18510	18510	0
299	20230728	140600	283898400	18510	18500	18510	18500	48
300	20230728	140500	283010320	18510	18510	18510	18510	0
301	20230728	140400	283010320	18510	18510	18510	18510	0
302	20230728	140300	283010320	18510	18510	18510	18510	9
303	20230728	140200	282843730	18500	18500	18500	18500	0
304	20230728	140100	282843730	18500	18510	18510	18500	173
305	20230728	140000	279643090	18520	18520	18520	18520	0
306	20230728	135900	279643090	18520	18530	18530	18520	12
307	20230728	135800	279420770	18530	18530	18530	18530	0
308	20230728	135700	279420770	18530	18530	18530	18530	7
309	20230728	135600	279291060	18530	18530	18530	18530	8
310	20230728	135500	279142820	18520	18520	18520	18520	0
311	20230728	135400	279142820	18520	18520	18520	18520	0
312	20230728	135300	279142820	18520	18520	18520	18520	0
313	20230728	135200	279142820	18520	18520	18520	18520	9
314	20230728	135100	278976140	18530	18530	18530	18530	0
315	20230728	135000	278976140	18530	18530	18530	18530	0
316	20230728	134900	278976140	18530	18530	18530	18530	8
317	20230728	134800	278827900	18520	18520	18520	18520	0
318	20230728	134700	278827900	18520	18520	18520	18520	0
319	20230728	134600	278827900	18520	18520	18520	18520	0
320	20230728	134500	278827900	18520	18520	18520	18520	8
321	20230728	134400	278679740	18510	18510	18510	18510	0
322	20230728	134300	278679740	18510	18510	18510	18510	0
323	20230728	134200	278679740	18510	18520	18520	18510	9
324	20230728	134100	278513090	18520	18510	18520	18510	9
325	20230728	134000	278346450	18520	18520	18520	18520	0
326	20230728	133900	278346450	18520	18520	18520	18520	0
327	20230728	133800	278346450	18520	18520	18520	18520	8
328	20230728	133700	278198290	18510	18510	18510	18510	0
329	20230728	133600	278198290	18510	18510	18510	18510	0
330	20230728	133500	278198290	18510	18510	18510	18510	9
331	20230728	133400	278031700	18520	18520	18520	18520	8
332	20230728	133300	277883540	18530	18530	18530	18530	0
333	20230728	133200	277883540	18530	18530	18530	18530	0
334	20230728	133100	277883540	18530	18530	18530	18530	13
335	20230728	133000	277642650	18530	18530	18530	18530	0
336	20230728	132900	277642650	18530	18530	18530	18530	0
337	20230728	132800	277642650	18530	18530	18530	18530	0
338	20230728	132700	277642650	18530	18530	18530	18530	8
339	20230728	132600	277494410	18530	18530	18530	18530	12
340	20230728	132500	277272050	18530	18530	18530	18530	0
341	20230728	132400	277272050	18530	18530	18530	18530	8
342	20230728	132300	277123810	18520	18520	18520	18520	0
343	20230728	132200	277123810	18520	18520	18520	18520	0
344	20230728	132100	277123810	18520	18520	18520	18520	0
345	20230728	132000	277123810	18520	18510	18520	18510	376
346	20230728	131900	270160350	18500	18500	18500	18500	0
347	20230728	131800	270160350	18500	18500	18500	18500	4
348	20230728	131700	270086350	18500	18520	18520	18500	59
349	20230728	131600	268994250	18510	18510	18510	18510	1
350	20230728	131500	268975740	18510	18510	18510	18510	0
351	20230728	131400	268975740	18510	18520	18520	18510	7
352	20230728	131300	268846160	18520	18520	18520	18520	8
353	20230728	131200	268698000	18510	18510	18510	18510	0
354	20230728	131100	268698000	18510	18510	18510	18510	4
355	20230728	131000	268623960	18520	18520	18520	18520	0
356	20230728	130900	268623960	18520	18520	18520	18520	8
357	20230728	130800	268475800	18510	18510	18510	18510	122
358	20230728	130700	266217580	18510	18510	18510	18510	6
359	20230728	130600	266106520	18520	18520	18520	18520	9
360	20230728	130500	265939840	18520	18520	18520	18520	0
361	20230728	130400	265939840	18520	18520	18520	18520	0
362	20230728	130300	265939840	18520	18520	18520	18520	100
363	20230728	130200	264087840	18520	18510	18520	18510	10
364	20230728	130100	263902660	18510	18510	18510	18510	0
365	20230728	130000	263902660	18510	18510	18510	18510	0
366	20230728	125900	263902660	18510	18500	18510	18500	11
367	20230728	125800	263699080	18500	18500	18500	18500	76
368	20230728	125700	262293080	18500	18500	18500	18500	30
369	20230728	125600	261738080	18500	18500	18500	18500	0
370	20230728	125500	261738080	18500	18520	18520	18500	10
371	20230728	125400	261552900	18510	18510	18510	18510	0
372	20230728	125300	261552900	18510	18520	18520	18510	100
373	20230728	125200	259701830	18550	18550	18550	18550	8
374	20230728	125100	259553430	18530	18530	18530	18530	0
375	20230728	125000	259553430	18530	18530	18530	18530	39
376	20230728	124900	258830760	18530	18590	18590	18530	830
377	20230728	124800	243422190	18580	18590	18620	18580	44
378	20230728	124700	242604310	18600	18610	18610	18600	56
379	20230728	124600	241562630	18620	18620	18620	18620	0
380	20230728	124500	241562630	18620	18650	18650	18620	15
381	20230728	124400	241283060	18650	18650	18650	18650	0
382	20230728	124300	241283060	18650	18650	18650	18650	4
383	20230728	124200	241208460	18650	18650	18650	18650	17
384	20230728	124100	240891410	18630	18630	18650	18630	19
385	20230728	124000	240537220	18650	18600	18650	18600	401
386	20230728	123900	233063960	18600	18600	18600	18600	22
387	20230728	123800	232654760	18590	18580	18590	18580	24
388	20230728	123700	232208750	18580	18570	18580	18570	12
389	20230728	123600	231985830	18570	18570	18570	18570	0
390	20230728	123500	231985830	18570	18560	18570	18560	111
391	20230728	123400	229924570	18550	18540	18550	18540	112
392	20230728	123300	227846980	18530	18530	18530	18530	1
393	20230728	123200	227828450	18550	18550	18550	18550	0
394	20230728	123100	227828450	18550	18550	18550	18550	0
395	20230728	123000	227828450	18550	18550	18550	18550	12
396	20230728	122900	227605850	18550	18550	18550	18550	0
397	20230728	122800	227605850	18550	18550	18550	18550	0
398	20230728	122700	227605850	18550	18550	18550	18550	100
399	20230728	122600	225750850	18530	18530	18530	18530	0
400	20230728	122500	225750850	18530	18540	18540	18530	185
401	20230728	122400	222321070	18540	18540	18540	18540	0
402	20230728	122300	222321070	18540	18540	18540	18540	8
403	20230728	122200	222172750	18540	18540	18540	18540	0
404	20230728	122100	222172750	18540	18540	18540	18540	0
405	20230728	122000	222172750	18540	18540	18540	18540	9
406	20230728	121900	222005890	18530	18530	18530	18530	0
407	20230728	121800	222005890	18530	18530	18530	18530	0
408	20230728	121700	222005890	18530	18530	18530	18530	1
409	20230728	121600	221987360	18540	18540	18540	18540	8
410	20230728	121500	221839040	18540	18540	18540	18540	0
411	20230728	121400	221839040	18540	18540	18540	18540	0
412	20230728	121300	221839040	18540	18540	18540	18540	10
413	20230728	121200	221653640	18540	18530	18540	18530	17
414	20230728	121100	221338550	18530	18530	18530	18530	0
415	20230728	121000	221338550	18530	18530	18530	18530	0
416	20230728	120900	221338550	18530	18530	18530	18530	5
417	20230728	120800	221245900	18540	18540	18540	18540	0
418	20230728	120700	221245900	18540	18540	18540	18540	0
419	20230728	120600	221245900	18540	18540	18540	18540	0
420	20230728	120500	221245900	18540	18540	18540	18540	8
421	20230728	120400	221097580	18540	18540	18540	18540	0
422	20230728	120300	221097580	18540	18540	18540	18540	0
423	20230728	120200	221097580	18540	18540	18540	18540	8
424	20230728	120100	220949260	18540	18540	18540	18540	12
425	20230728	120000	220726780	18540	18540	18540	18540	1
426	20230728	115900	220708240	18540	18530	18540	18530	10
427	20230728	115800	220522930	18520	18520	18520	18520	4
428	20230728	115700	220448850	18490	18490	18490	18490	0
429	20230728	115600	220448850	18490	18490	18490	18490	0
430	20230728	115500	220448850	18490	18490	18490	18490	7
431	20230728	115400	220319420	18480	18480	18480	18480	2
432	20230728	115300	220282460	18480	18470	18480	18470	2
433	20230728	115200	220245510	18470	18470	18470	18470	0
434	20230728	115100	220245510	18470	18470	18470	18470	6
435	20230728	115000	220134690	18530	18530	18530	18530	0
436	20230728	114900	220134690	18530	18440	18530	18440	49
437	20230728	114800	219231040	18440	18440	18440	18440	8
438	20230728	114700	219083520	18430	18480	18480	18420	770
439	20230728	114600	204885760	18490	18530	18530	18490	400
440	20230728	114500	197483650	18550	18550	18550	18550	0
441	20230728	114400	197483650	18550	18550	18550	18550	9
442	20230728	114300	197316700	18550	18550	18550	18550	0
443	20230728	114200	197316700	18550	18550	18550	18550	0
444	20230728	114100	197316700	18550	18550	18550	18550	12
445	20230728	114000	197094100	18550	18560	18560	18550	5
446	20230728	113900	197001330	18560	18560	18560	18560	0
447	20230728	113800	197001330	18560	18560	18560	18560	0
448	20230728	113700	197001330	18560	18560	18560	18560	8
449	20230728	113600	196852850	18560	18560	18560	18560	10
450	20230728	113500	196667250	18560	18560	18560	18560	0
451	20230728	113400	196667250	18560	18560	18560	18560	0
452	20230728	113300	196667250	18560	18560	18560	18560	9
453	20230728	113200	196500210	18560	18560	18560	18560	0
454	20230728	113100	196500210	18560	18530	18570	18530	41
455	20230728	113000	195739550	18520	18520	18520	18520	3
456	20230728	112900	195683990	18520	18520	18520	18520	0
457	20230728	112800	195683990	18520	18520	18520	18520	10
458	20230728	112700	195498790	18510	18510	18510	18510	0
459	20230728	112600	195498790	18510	18510	18510	18510	8
460	20230728	112500	195350710	18560	18560	18560	18560	0
461	20230728	112400	195350710	18560	18560	18560	18560	0
462	20230728	112300	195350710	18560	18510	18560	18510	10
463	20230728	112200	195165560	18470	18420	18470	18420	14
464	20230728	112100	194907260	18420	18420	18420	18420	0
465	20230728	112000	194907260	18420	18410	18420	18410	228
466	20230728	111900	190709740	18400	18400	18400	18400	382
467	20230728	111800	183680940	18380	18380	18400	18380	205
468	20230728	111700	179909040	18380	18380	18380	18380	10
469	20230728	111600	179725240	18390	18390	18390	18390	10
470	20230728	111500	179541340	18390	18390	18390	18390	10
471	20230728	111400	179357440	18390	18390	18390	18390	10
472	20230728	111300	179173540	18390	18380	18390	18380	27
473	20230728	111200	178677190	18370	18370	18370	18370	5
474	20230728	111100	178585340	18360	18360	18360	18360	1
475	20230728	111000	178566980	18360	18360	18360	18360	4
476	20230728	110900	178493540	18380	18380	18380	18380	1
477	20230728	110800	178475160	18380	18380	18380	18380	9
478	20230728	110700	178309740	18350	18350	18350	18350	13
479	20230728	110600	178071190	18360	18390	18390	18360	289
480	20230728	110500	172764830	18390	18400	18400	18390	9
481	20230728	110400	172599240	18380	18380	18380	18380	127
482	20230728	110300	170264980	18390	18390	18390	18390	17
483	20230728	110200	169952350	18420	18420	18420	18420	0
484	20230728	110100	169952350	18420	18420	18420	18400	32
485	20230728	110000	169363370	18410	18430	18430	18410	20
486	20230728	105900	168995110	18450	18450	18450	18450	0
487	20230728	105800	168995110	18450	18450	18450	18450	9
488	20230728	105700	168829060	18450	18450	18450	18450	1
489	20230728	105600	168810610	18450	18450	18450	18450	0
490	20230728	105500	168810610	18450	18450	18450	18450	0
491	20230728	105400	168810610	18450	18450	18450	18450	8
492	20230728	105300	168663010	18450	18450	18450	18450	0
493	20230728	105200	168663010	18450	18450	18450	18450	23
494	20230728	105100	168238660	18450	18450	18450	18450	9
495	20230728	105000	168072610	18420	18420	18420	18420	4
496	20230728	104900	167998930	18450	18450	18450	18450	1
497	20230728	104800	167980480	18450	18450	18450	18450	0
498	20230728	104700	167980480	18450	18450	18450	18450	10
499	20230728	104600	167795980	18420	18420	18420	18420	4
500	20230728	104500	167722300	18420	18420	18420	18420	0
501	20230728	104400	167722300	18420	18400	18420	18400	3
502	20230728	104300	167667070	18380	18380	18380	18380	31
503	20230728	104200	167097290	18380	18390	18390	18380	20
504	20230728	104100	166729560	18390	18400	18400	18390	176
505	20230728	104000	163491460	18400	18510	18510	18400	243
506	20230728	103900	159019230	18490	18490	18490	18490	5
507	20230728	103800	158926780	18430	18440	18440	18400	753
508	20230728	103700	145061890	18450	18450	18450	18450	15
509	20230728	103600	144785140	18480	18530	18530	18460	413
510	20230728	103500	137155050	18500	18530	18560	18500	221
511	20230728	103400	133064330	18540	18550	18550	18540	125
512	20230728	103300	130745980	18560	18560	18560	18560	8
513	20230728	103200	130597500	18550	18550	18550	18550	4
514	20230728	103100	130523300	18560	18560	18560	18560	3
515	20230728	103000	130467620	18560	18560	18560	18560	8
516	20230728	102900	130319140	18570	18560	18570	18560	12
517	20230728	102800	130096340	18560	18560	18560	18560	9
518	20230728	102700	129929300	18570	18570	18570	18570	6
519	20230728	102600	129817880	18560	18570	18570	18560	9
520	20230728	102500	129650760	18560	18560	18560	18560	4
521	20230728	102400	129576520	18560	18560	18560	18560	0
522	20230728	102300	129576520	18560	18560	18560	18560	7
523	20230728	102200	129446600	18560	18560	18560	18560	6
524	20230728	102100	129335240	18550	18550	18550	18550	0
525	20230728	102000	129335240	18550	18550	18550	18550	10
526	20230728	101900	129149740	18550	18550	18550	18550	9
527	20230728	101800	128982790	18540	18540	18540	18540	21
528	20230728	101700	128593450	18540	18540	18540	18540	2
529	20230728	101600	128556370	18560	18560	18560	18560	0
530	20230728	101500	128556370	18560	18560	18560	18560	8
531	20230728	101400	128407890	18570	18570	18570	18570	0
532	20230728	101300	128407890	18570	18570	18570	18570	8
533	20230728	101200	128259330	18560	18530	18560	18530	170
534	20230728	101100	125106710	18530	18530	18530	18510	508
535	20230728	101000	115693900	18530	18530	18530	18530	0
536	20230728	100900	115693900	18530	18550	18550	18530	7
537	20230728	100800	115564170	18550	18540	18550	18540	9
538	20230728	100700	115397230	18540	18550	18550	18540	9
539	20230728	100600	115230330	18550	18550	18550	18550	6
540	20230728	100500	115119030	18550	18550	18550	18550	4
541	20230728	100400	115044830	18560	18570	18570	18560	28
542	20230728	100300	114525000	18580	18580	18580	18580	1
543	20230728	100200	114506420	18580	18590	18590	18580	17
544	20230728	100100	114190410	18590	18600	18600	18590	18
545	20230728	100000	113855700	18600	18600	18600	18600	0
546	20230728	095900	113855700	18600	18600	18600	18600	0
547	20230728	095800	113855700	18600	18620	18620	18600	74
548	20230728	095700	112479280	18620	18620	18620	18620	8
549	20230728	095600	112330320	18600	18600	18600	18600	0
550	20230728	095500	112330320	18600	18600	18600	18600	4
551	20230728	095400	112255920	18620	18620	18620	18620	9
552	20230728	095300	112088340	18610	18590	18610	18590	6
553	20230728	095200	111976780	18620	18620	18620	18620	1
554	20230728	095100	111958160	18620	18620	18620	18620	0
555	20230728	095000	111958160	18620	18620	18620	18620	237
556	20230728	094900	107545220	18690	18690	18690	18690	5
557	20230728	094800	107451770	18700	18580	18700	18580	204
558	20230728	094700	103637540	18570	18540	18570	18530	27
559	20230728	094600	103136760	18570	18580	18580	18570	93
560	20230728	094500	101409660	18700	18670	18700	18670	200
561	20230728	094400	97670850	18680	18680	18680	18680	0
562	20230728	094300	97670850	18680	18680	18680	18650	314
563	20230728	094200	91805480	18680	18670	18680	18670	20
564	20230728	094100	91431990	18670	18650	18670	18650	21
565	20230728	094000	91040150	18550	18550	18680	18550	104
566	20230728	093900	89107080	18560	18560	18560	18560	8
567	20230728	093800	88958600	18550	18550	18550	18550	1
568	20230728	093700	88940050	18560	18560	18560	18560	9
569	20230728	093600	88773010	18560	18560	18560	18560	1
570	20230728	093500	88754450	18680	18680	18680	18680	0
571	20230728	093400	88754450	18680	18660	18680	18660	102
572	20230728	093300	86850230	18680	18670	18680	18670	30
573	20230728	093200	86289860	18680	18600	18680	18580	587
574	20230728	093100	75348830	18600	18600	18620	18580	178
575	20230728	093000	72038150	18600	18600	18600	18600	300
576	20230728	092900	66458150	18600	18590	18610	18580	1082
577	20230728	092800	46333590	18590	18430	18590	18430	1219
578	20230728	092700	23701140	18460	18460	18460	18460	0
579	20230728	092600	23701140	18460	18500	18510	18460	149
580	20230728	092500	20945710	18510	18500	18510	18500	31
581	20230728	092400	20372100	18500	18500	18500	18490	5
582	20230728	092300	20279610	18510	18510	18510	18510	0
583	20230728	092200	20279610	18510	18460	18510	18390	235
584	20230728	092100	15937580	18460	18430	18460	18430	100
585	20230728	092000	14093990	18430	18430	18430	18430	2
586	20230728	091900	14057130	18450	18450	18450	18450	0
587	20230728	091800	14057130	18450	18450	18450	18450	0
588	20230728	091700	14057130	18450	18450	18450	18450	0
589	20230728	091600	14057130	18450	18450	18450	18450	0
590	20230728	091500	14057130	18450	18450	18450	18450	30
591	20230728	091400	13503630	18450	18390	18450	18250	180
592	20230728	091300	10187080	18400	18200	18400	18200	45
593	20230728	091200	9361360	18370	18370	18370	18370	0
594	20230728	091100	9361360	18370	18370	18370	18370	0
595	20230728	091000	9361360	18370	18370	18370	18370	1
596	20230728	090900	9342990	18200	18200	18200	18200	0
597	20230728	090800	9342990	18200	18220	18220	18200	15
598	20230728	090700	9069880	18270	18390	18390	18270	110
599	20230728	090600	7050580	18200	18200	18200	18200	0
600	20230728	090500	7050580	18200	18200	18200	18200	0
601	20230728	090400	7050580	18200	18200	18200	18200	0
602	20230728	090300	7050580	18200	18200	18200	18200	0
603	20230728	090200	7050580	18200	18200	18200	18200	0
604	20230728	090100	7050580	18200	18200	18200	18200	0
605	20230728	090000	7050580	18200	18380	18400	18200	385