KissMeData/302430/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	203400	715469190	15660	15660	15660	15660	939
3	20230728	203300	715469190	15660	15660	15660	15660	0
4	20230728	203200	715469190	15660	15660	15660	15660	0
5	20230728	203100	715469190	15660	15660	15660	15660	0
6	20230728	203000	715469190	15660	15660	15660	15660	0
7	20230728	202900	715469190	15660	15660	15660	15660	0
8	20230728	202800	715469190	15660	15660	15660	15660	0
9	20230728	202700	715469190	15660	15660	15660	15660	0
10	20230728	202600	715469190	15660	15660	15660	15660	0
11	20230728	202500	715469190	15660	15660	15660	15660	0
12	20230728	202400	715469190	15660	15660	15660	15660	0
13	20230728	202300	715469190	15660	15660	15660	15660	0
14	20230728	202200	715469190	15660	15660	15660	15660	0
15	20230728	202100	715469190	15660	15660	15660	15660	0
16	20230728	202000	715469190	15660	15660	15660	15660	0
17	20230728	201900	715469190	15660	15660	15660	15660	0
18	20230728	201800	715469190	15660	15660	15660	15660	0
19	20230728	201700	715469190	15660	15660	15660	15660	0
20	20230728	201600	715469190	15660	15660	15660	15660	0
21	20230728	201500	715469190	15660	15660	15660	15660	0
22	20230728	201400	715469190	15660	15660	15660	15660	0
23	20230728	201300	715469190	15660	15660	15660	15660	0
24	20230728	201200	715469190	15660	15660	15660	15660	0
25	20230728	201100	715469190	15660	15660	15660	15660	0
26	20230728	201000	715469190	15660	15660	15660	15660	0
27	20230728	200900	715469190	15660	15660	15660	15660	0
28	20230728	200800	715469190	15660	15660	15660	15660	0
29	20230728	200700	715469190	15660	15660	15660	15660	0
30	20230728	200600	715469190	15660	15660	15660	15660	0
31	20230728	200500	715469190	15660	15660	15660	15660	0
32	20230728	200400	715469190	15660	15660	15660	15660	939
33	20230728	200300	715469190	15660	15660	15660	15660	0
34	20230728	200200	715469190	15660	15660	15660	15660	0
35	20230728	200100	715469190	15660	15660	15660	15660	0
36	20230728	200000	715469190	15660	15660	15660	15660	0
37	20230728	195900	715469190	15660	15660	15660	15660	0
38	20230728	195800	715469190	15660	15660	15660	15660	0
39	20230728	195700	715469190	15660	15660	15660	15660	0
40	20230728	195600	715469190	15660	15660	15660	15660	0
41	20230728	195500	715469190	15660	15660	15660	15660	0
42	20230728	195400	715469190	15660	15660	15660	15660	0
43	20230728	195300	715469190	15660	15660	15660	15660	0
44	20230728	195200	715469190	15660	15660	15660	15660	0
45	20230728	195100	715469190	15660	15660	15660	15660	0
46	20230728	195000	715469190	15660	15660	15660	15660	0
47	20230728	194900	715469190	15660	15660	15660	15660	0
48	20230728	194800	715469190	15660	15660	15660	15660	0
49	20230728	194700	715469190	15660	15660	15660	15660	0
50	20230728	194600	715469190	15660	15660	15660	15660	0
51	20230728	194500	715469190	15660	15660	15660	15660	0
52	20230728	194400	715469190	15660	15660	15660	15660	0
53	20230728	194300	715469190	15660	15660	15660	15660	0
54	20230728	194200	715469190	15660	15660	15660	15660	0
55	20230728	194100	715469190	15660	15660	15660	15660	0
56	20230728	194000	715469190	15660	15660	15660	15660	0
57	20230728	193900	715469190	15660	15660	15660	15660	0
58	20230728	193800	715469190	15660	15660	15660	15660	0
59	20230728	193700	715469190	15660	15660	15660	15660	0
60	20230728	193600	715469190	15660	15660	15660	15660	0
61	20230728	193500	715469190	15660	15660	15660	15660	0
62	20230728	193400	715469190	15660	15660	15660	15660	939
63	20230728	193300	715469190	15660	15660	15660	15660	0
64	20230728	193200	715469190	15660	15660	15660	15660	0
65	20230728	193100	715469190	15660	15660	15660	15660	0
66	20230728	193000	715469190	15660	15660	15660	15660	0
67	20230728	192900	715469190	15660	15660	15660	15660	0
68	20230728	192800	715469190	15660	15660	15660	15660	0
69	20230728	192700	715469190	15660	15660	15660	15660	0
70	20230728	192600	715469190	15660	15660	15660	15660	0
71	20230728	192500	715469190	15660	15660	15660	15660	0
72	20230728	192400	715469190	15660	15660	15660	15660	0
73	20230728	192300	715469190	15660	15660	15660	15660	0
74	20230728	192200	715469190	15660	15660	15660	15660	0
75	20230728	192100	715469190	15660	15660	15660	15660	0
76	20230728	192000	715469190	15660	15660	15660	15660	0
77	20230728	191900	715469190	15660	15660	15660	15660	0
78	20230728	191800	715469190	15660	15660	15660	15660	0
79	20230728	191700	715469190	15660	15660	15660	15660	0
80	20230728	191600	715469190	15660	15660	15660	15660	0
81	20230728	191500	715469190	15660	15660	15660	15660	0
82	20230728	191400	715469190	15660	15660	15660	15660	0
83	20230728	191300	715469190	15660	15660	15660	15660	0
84	20230728	191200	715469190	15660	15660	15660	15660	0
85	20230728	191100	715469190	15660	15660	15660	15660	0
86	20230728	191000	715469190	15660	15660	15660	15660	0
87	20230728	190900	715469190	15660	15660	15660	15660	0
88	20230728	190800	715469190	15660	15660	15660	15660	0
89	20230728	190700	715469190	15660	15660	15660	15660	0
90	20230728	190600	715469190	15660	15660	15660	15660	0
91	20230728	190500	715469190	15660	15660	15660	15660	0
92	20230728	190400	715469190	15660	15660	15660	15660	939
93	20230728	190300	715469190	15660	15660	15660	15660	0
94	20230728	190200	715469190	15660	15660	15660	15660	0
95	20230728	190100	715469190	15660	15660	15660	15660	0
96	20230728	190000	715469190	15660	15660	15660	15660	0
97	20230728	185900	715469190	15660	15660	15660	15660	0
98	20230728	185800	715469190	15660	15660	15660	15660	0
99	20230728	185700	715469190	15660	15660	15660	15660	0
100	20230728	185600	715469190	15660	15660	15660	15660	0
101	20230728	185500	715469190	15660	15660	15660	15660	0
102	20230728	185400	715469190	15660	15660	15660	15660	0
103	20230728	185300	715469190	15660	15660	15660	15660	0
104	20230728	185200	715469190	15660	15660	15660	15660	0
105	20230728	185100	715469190	15660	15660	15660	15660	0
106	20230728	185000	715469190	15660	15660	15660	15660	0
107	20230728	184900	715469190	15660	15660	15660	15660	0
108	20230728	184800	715469190	15660	15660	15660	15660	0
109	20230728	184700	715469190	15660	15660	15660	15660	0
110	20230728	184600	715469190	15660	15660	15660	15660	0
111	20230728	184500	715469190	15660	15660	15660	15660	0
112	20230728	184400	715469190	15660	15660	15660	15660	0
113	20230728	184300	715469190	15660	15660	15660	15660	0
114	20230728	184200	715469190	15660	15660	15660	15660	0
115	20230728	184100	715469190	15660	15660	15660	15660	0
116	20230728	184000	715469190	15660	15660	15660	15660	0
117	20230728	183900	715469190	15660	15660	15660	15660	0
118	20230728	183800	715469190	15660	15660	15660	15660	0
119	20230728	183700	715469190	15660	15660	15660	15660	0
120	20230728	183600	715469190	15660	15660	15660	15660	0
121	20230728	183500	715469190	15660	15660	15660	15660	0
122	20230728	183400	715469190	15660	15660	15660	15660	939
123	20230728	183300	715469190	15660	15660	15660	15660	0
124	20230728	183200	715469190	15660	15660	15660	15660	0
125	20230728	183100	715469190	15660	15660	15660	15660	0
126	20230728	183000	715469190	15660	15660	15660	15660	0
127	20230728	182900	715469190	15660	15660	15660	15660	0
128	20230728	182800	715469190	15660	15660	15660	15660	0
129	20230728	182700	715469190	15660	15660	15660	15660	0
130	20230728	182600	715469190	15660	15660	15660	15660	0
131	20230728	182500	715469190	15660	15660	15660	15660	0
132	20230728	182400	715469190	15660	15660	15660	15660	0
133	20230728	182300	715469190	15660	15660	15660	15660	0
134	20230728	182200	715469190	15660	15660	15660	15660	0
135	20230728	182100	715469190	15660	15660	15660	15660	0
136	20230728	182000	715469190	15660	15660	15660	15660	0
137	20230728	181900	715469190	15660	15660	15660	15660	0
138	20230728	181800	715469190	15660	15660	15660	15660	0
139	20230728	181700	715469190	15660	15660	15660	15660	0
140	20230728	181600	715469190	15660	15660	15660	15660	0
141	20230728	181500	715469190	15660	15660	15660	15660	0
142	20230728	181400	715469190	15660	15660	15660	15660	0
143	20230728	181300	715469190	15660	15660	15660	15660	0
144	20230728	181200	715469190	15660	15660	15660	15660	0
145	20230728	181100	715469190	15660	15660	15660	15660	0
146	20230728	181000	715469190	15660	15660	15660	15660	0
147	20230728	180900	715469190	15660	15660	15660	15660	0
148	20230728	180800	715469190	15660	15660	15660	15660	0
149	20230728	180700	715469190	15660	15660	15660	15660	0
150	20230728	180600	715469190	15660	15660	15660	15660	0
151	20230728	180500	715469190	15660	15660	15660	15660	0
152	20230728	180400	715469190	15660	15660	15660	15660	939
153	20230728	180300	715469190	15660	15660	15660	15660	0
154	20230728	180200	715469190	15660	15660	15660	15660	0
155	20230728	180100	715469190	15660	15660	15660	15660	0
156	20230728	180000	715469190	15660	15660	15660	15660	0
157	20230728	175900	715469190	15660	15660	15660	15660	0
158	20230728	175800	715469190	15660	15660	15660	15660	0
159	20230728	175700	715469190	15660	15660	15660	15660	0
160	20230728	175600	715469190	15660	15660	15660	15660	0
161	20230728	175500	715469190	15660	15660	15660	15660	0
162	20230728	175400	715469190	15660	15660	15660	15660	0
163	20230728	175300	715469190	15660	15660	15660	15660	0
164	20230728	175200	715469190	15660	15660	15660	15660	0
165	20230728	175100	715469190	15660	15660	15660	15660	0
166	20230728	175000	715469190	15660	15660	15660	15660	0
167	20230728	174900	715469190	15660	15660	15660	15660	0
168	20230728	174800	715469190	15660	15660	15660	15660	0
169	20230728	174700	715469190	15660	15660	15660	15660	0
170	20230728	174600	715469190	15660	15660	15660	15660	0
171	20230728	174500	715469190	15660	15660	15660	15660	0
172	20230728	174400	715469190	15660	15660	15660	15660	0
173	20230728	174300	715469190	15660	15660	15660	15660	0
174	20230728	174200	715469190	15660	15660	15660	15660	0
175	20230728	174100	715469190	15660	15660	15660	15660	0
176	20230728	174000	715469190	15660	15660	15660	15660	0
177	20230728	173900	715469190	15660	15660	15660	15660	0
178	20230728	173800	715469190	15660	15660	15660	15660	0
179	20230728	173700	715469190	15660	15660	15660	15660	0
180	20230728	173600	715469190	15660	15660	15660	15660	0
181	20230728	173500	715469190	15660	15660	15660	15660	0
182	20230728	173400	715469190	15660	15660	15660	15660	939
183	20230728	173300	715469190	15660	15660	15660	15660	0
184	20230728	173200	715469190	15660	15660	15660	15660	0
185	20230728	173100	715469190	15660	15660	15660	15660	0
186	20230728	173000	715469190	15660	15660	15660	15660	0
187	20230728	172900	715469190	15660	15660	15660	15660	0
188	20230728	172800	715469190	15660	15660	15660	15660	0
189	20230728	172700	715469190	15660	15660	15660	15660	0
190	20230728	172600	715469190	15660	15660	15660	15660	0
191	20230728	172500	715469190	15660	15660	15660	15660	0
192	20230728	172400	715469190	15660	15660	15660	15660	0
193	20230728	172300	715469190	15660	15660	15660	15660	0
194	20230728	172200	715469190	15660	15660	15660	15660	0
195	20230728	172100	715469190	15660	15660	15660	15660	0
196	20230728	172000	715469190	15660	15660	15660	15660	0
197	20230728	171900	715469190	15660	15660	15660	15660	0
198	20230728	171800	715469190	15660	15660	15660	15660	0
199	20230728	171700	715469190	15660	15660	15660	15660	0
200	20230728	171600	715469190	15660	15660	15660	15660	0
201	20230728	171500	715469190	15660	15660	15660	15660	0
202	20230728	171400	715469190	15660	15660	15660	15660	0
203	20230728	171300	715469190	15660	15660	15660	15660	0
204	20230728	171200	715469190	15660	15660	15660	15660	0
205	20230728	171100	715469190	15660	15660	15660	15660	0
206	20230728	171000	715469190	15660	15660	15660	15660	0
207	20230728	170900	715469190	15660	15660	15660	15660	0
208	20230728	170800	715469190	15660	15660	15660	15660	0
209	20230728	170700	715469190	15660	15660	15660	15660	0
210	20230728	170600	715469190	15660	15660	15660	15660	0
211	20230728	170500	715469190	15660	15660	15660	15660	0
212	20230728	170400	715469190	15660	15660	15660	15660	939
213	20230728	170300	715469190	15660	15660	15660	15660	0
214	20230728	170200	715469190	15660	15660	15660	15660	0
215	20230728	170100	715469190	15660	15660	15660	15660	0
216	20230728	170000	715469190	15660	15660	15660	15660	0
217	20230728	165900	715469190	15660	15660	15660	15660	0
218	20230728	165800	715469190	15660	15660	15660	15660	0
219	20230728	165700	715469190	15660	15660	15660	15660	0
220	20230728	165600	715469190	15660	15660	15660	15660	0
221	20230728	165500	715469190	15660	15660	15660	15660	0
222	20230728	165400	715469190	15660	15660	15660	15660	0
223	20230728	165300	715469190	15660	15660	15660	15660	0
224	20230728	165200	715469190	15660	15660	15660	15660	0
225	20230728	165100	715469190	15660	15660	15660	15660	0
226	20230728	165000	715469190	15660	15660	15660	15660	0
227	20230728	164900	715469190	15660	15660	15660	15660	0
228	20230728	164800	715469190	15660	15660	15660	15660	0
229	20230728	164700	715469190	15660	15660	15660	15660	0
230	20230728	164600	715469190	15660	15660	15660	15660	0
231	20230728	164500	715469190	15660	15660	15660	15660	0
232	20230728	164400	715469190	15660	15660	15660	15660	0
233	20230728	164300	715469190	15660	15660	15660	15660	0
234	20230728	164200	715469190	15660	15660	15660	15660	0
235	20230728	164100	715469190	15660	15660	15660	15660	0
236	20230728	164000	715469190	15660	15660	15660	15660	0
237	20230728	163900	715469190	15660	15660	15660	15660	0
238	20230728	163800	715469190	15660	15660	15660	15660	0
239	20230728	163700	715469190	15660	15660	15660	15660	0
240	20230728	163600	715469190	15660	15660	15660	15660	0
241	20230728	163500	715469190	15660	15660	15660	15660	0
242	20230728	163400	715469190	15660	15660	15660	15660	939
243	20230728	163300	715469190	15660	15660	15660	15660	0
244	20230728	163200	715469190	15660	15660	15660	15660	0
245	20230728	163100	715469190	15660	15660	15660	15660	0
246	20230728	163000	715469190	15660	15660	15660	15660	0
247	20230728	162900	715469190	15660	15660	15660	15660	0
248	20230728	162800	715469190	15660	15660	15660	15660	0
249	20230728	162700	715469190	15660	15660	15660	15660	0
250	20230728	162600	715469190	15660	15660	15660	15660	0
251	20230728	162500	715469190	15660	15660	15660	15660	0
252	20230728	162400	715469190	15660	15660	15660	15660	0
253	20230728	162300	715469190	15660	15660	15660	15660	0
254	20230728	162200	715469190	15660	15660	15660	15660	0
255	20230728	162100	715469190	15660	15660	15660	15660	0
256	20230728	162000	715469190	15660	15660	15660	15660	0
257	20230728	161900	715469190	15660	15660	15660	15660	0
258	20230728	161800	715469190	15660	15660	15660	15660	0
259	20230728	161700	715469190	15660	15660	15660	15660	0
260	20230728	161600	715469190	15660	15660	15660	15660	0
261	20230728	161500	715469190	15660	15660	15660	15660	0
262	20230728	161400	715469190	15660	15660	15660	15660	0
263	20230728	161300	715469190	15660	15660	15660	15660	0
264	20230728	161200	715469190	15660	15660	15660	15660	0
265	20230728	161100	715469190	15660	15660	15660	15660	0
266	20230728	161000	715469190	15660	15660	15660	15660	0
267	20230728	160900	715469190	15660	15660	15660	15660	0
268	20230728	160800	715469190	15660	15660	15660	15660	0
269	20230728	160700	715469190	15660	15660	15660	15660	0
270	20230728	160600	715469190	15660	15660	15660	15660	0
271	20230728	160500	715469190	15660	15660	15660	15660	0
272	20230728	160400	715469190	15660	15660	15660	15660	939
273	20230728	160300	715469190	15660	15660	15660	15660	0
274	20230728	160200	715469190	15660	15660	15660	15660	0
275	20230728	160100	715469190	15660	15660	15660	15660	0
276	20230728	160000	715469190	15660	15660	15660	15660	0
277	20230728	155900	715469190	15660	15660	15660	15660	0
278	20230728	155800	715469190	15660	15660	15660	15660	0
279	20230728	155700	715469190	15660	15660	15660	15660	0
280	20230728	155600	715469190	15660	15660	15660	15660	0
281	20230728	155500	715469190	15660	15660	15660	15660	0
282	20230728	155400	715469190	15660	15660	15660	15660	0
283	20230728	155300	715469190	15660	15660	15660	15660	0
284	20230728	155200	715469190	15660	15660	15660	15660	0
285	20230728	155100	715469190	15660	15660	15660	15660	0
286	20230728	155000	715469190	15660	15660	15660	15660	0
287	20230728	154900	715469190	15660	15660	15660	15660	0
288	20230728	154800	715469190	15660	15660	15660	15660	0
289	20230728	154700	715469190	15660	15660	15660	15660	0
290	20230728	154600	715469190	15660	15660	15660	15660	0
291	20230728	154500	715469190	15660	15660	15660	15660	0
292	20230728	154400	715469190	15660	15660	15660	15660	0
293	20230728	154300	715469190	15660	15660	15660	15660	0
294	20230728	154200	715469190	15660	15660	15660	15660	0
295	20230728	154100	715469190	15660	15660	15660	15660	0
296	20230728	154000	715469190	15660	15660	15660	15660	0
297	20230728	153900	715469190	15660	15660	15660	15660	0
298	20230728	153800	715469190	15660	15660	15660	15660	0
299	20230728	153700	715469190	15660	15660	15660	15660	0
300	20230728	153600	715469190	15660	15660	15660	15660	0
301	20230728	153500	715469190	15660	15660	15660	15660	0
302	20230728	153400	715469190	15660	15660	15660	15660	939
303	20230728	153300	715469190	15660	15660	15660	15660	0
304	20230728	153200	715469190	15660	15660	15660	15660	0
305	20230728	153100	715469190	15660	15660	15660	15660	0
306	20230728	153000	715469190	15660	15660	15660	15660	939
307	20230728	152900	700764450	15610	15610	15610	15610	0
308	20230728	152800	700764450	15610	15610	15610	15610	0
309	20230728	152700	700764450	15610	15610	15610	15610	0
310	20230728	152600	700764450	15610	15610	15610	15610	0
311	20230728	152500	700764450	15610	15610	15610	15610	0
312	20230728	152400	700764450	15610	15610	15610	15610	0
313	20230728	152300	700764450	15610	15610	15610	15610	0
314	20230728	152200	700764450	15610	15610	15610	15610	0
315	20230728	152100	700764450	15610	15610	15610	15610	0
316	20230728	152000	700764450	15610	15610	15610	15610	0
317	20230728	151900	700764450	15610	15550	15610	15540	16
318	20230728	151800	700514830	15600	15600	15600	15600	1
319	20230728	151700	700499230	15610	15520	15610	15520	54
320	20230728	151600	699656920	15610	15610	15610	15610	1
321	20230728	151500	699641310	15610	15610	15610	15610	2
322	20230728	151400	699610090	15500	15560	15560	15480	1003
323	20230728	151300	684050370	15610	15610	15610	15610	0
324	20230728	151200	684050370	15610	15600	15610	15600	498
325	20230728	151100	676276610	15560	15560	15560	15560	0
326	20230728	151000	676276610	15560	15560	15560	15560	0
327	20230728	150900	676276610	15560	15560	15560	15560	65
328	20230728	150800	675265210	15560	15550	15560	15550	511
329	20230728	150700	667318810	15550	15560	15560	15550	1426
330	20230728	150600	645143160	15560	15560	15570	15560	496
331	20230728	150500	637425180	15560	15550	15560	15550	64
332	20230728	150400	636429690	15560	15560	15570	15560	930
333	20230728	150300	621954820	15570	15590	15590	15570	242
334	20230728	150200	618186460	15590	15590	15590	15590	100
335	20230728	150100	616627460	15590	15600	15600	15590	33
336	20230728	150000	616112940	15610	15610	15610	15610	5
337	20230728	145900	616034890	15610	15620	15620	15610	4
338	20230728	145800	615972430	15630	15630	15630	15630	0
339	20230728	145700	615972430	15630	15630	15630	15630	0
340	20230728	145600	615972430	15630	15630	15630	15630	0
341	20230728	145500	615972430	15630	15630	15630	15630	15
342	20230728	145400	615737980	15630	15630	15630	15630	1
343	20230728	145300	615722350	15590	15590	15630	15590	5
344	20230728	145200	615644360	15610	15600	15610	15570	1232
345	20230728	145100	596444000	15630	15630	15630	15630	0
346	20230728	145000	596444000	15630	15630	15630	15630	22
347	20230728	144900	596100140	15600	15610	15610	15600	1000
348	20230728	144800	580495140	15620	15620	15620	15620	0
349	20230728	144700	580495140	15620	15620	15620	15620	171
350	20230728	144600	577824120	15610	15610	15610	15610	59
351	20230728	144500	576903130	15620	15620	15620	15620	0
352	20230728	144400	576903130	15620	15620	15620	15620	127
353	20230728	144300	574919390	15610	15610	15610	15610	20
354	20230728	144200	574607190	15590	15590	15590	15590	354
355	20230728	144100	569088330	15590	15590	15590	15590	0
356	20230728	144000	569088330	15590	15590	15590	15590	1
357	20230728	143900	569072740	15620	15590	15620	15590	5
358	20230728	143800	568994730	15590	15590	15590	15590	0
359	20230728	143700	568994730	15590	15590	15590	15590	100
360	20230728	143600	567435730	15630	15630	15630	15630	0
361	20230728	143500	567435730	15630	15630	15630	15630	0
362	20230728	143400	567435730	15630	15600	15630	15600	414
363	20230728	143300	560965420	15600	15610	15610	15600	654
364	20230728	143200	550762610	15600	15600	15600	15600	35
365	20230728	143100	550216610	15600	15600	15600	15600	0
366	20230728	143000	550216610	15600	15600	15600	15600	53
367	20230728	142900	549389810	15600	15600	15600	15600	132
368	20230728	142800	547330610	15600	15610	15610	15600	50
369	20230728	142700	546550340	15610	15620	15620	15610	550
370	20230728	142600	537963960	15630	15620	15630	15620	232
371	20230728	142500	534339580	15620	15620	15620	15620	22
372	20230728	142400	533995940	15630	15610	15630	15610	15
373	20230728	142300	533761750	15610	15630	15630	15610	110
374	20230728	142200	532044250	15630	15630	15630	15630	0
375	20230728	142100	532044250	15630	15630	15630	15630	35
376	20230728	142000	531497200	15640	15640	15640	15640	2
377	20230728	141900	531465920	15590	15590	15590	15590	0
378	20230728	141800	531465920	15590	15590	15590	15590	0
379	20230728	141700	531465920	15590	15590	15590	15590	1
380	20230728	141600	531450330	15590	15590	15590	15590	15
381	20230728	141500	531216480	15580	15580	15580	15580	0
382	20230728	141400	531216480	15580	15580	15580	15580	0
383	20230728	141300	531216480	15580	15580	15580	15580	15
384	20230728	141200	530982780	15650	15650	15650	15650	0
385	20230728	141100	530982780	15650	15650	15650	15650	0
386	20230728	141000	530982780	15650	15650	15650	15650	0
387	20230728	140900	530982780	15650	15650	15650	15650	0
388	20230728	140800	530982780	15650	15650	15650	15650	1
389	20230728	140700	530967130	15650	15650	15650	15650	0
390	20230728	140600	530967130	15650	15650	15650	15650	1
391	20230728	140500	530951480	15660	15660	15660	15660	2
392	20230728	140400	530920160	15660	15660	15660	15660	0
393	20230728	140300	530920160	15660	15660	15660	15660	1
394	20230728	140200	530904500	15660	15660	15660	15660	0
395	20230728	140100	530904500	15660	15660	15660	15660	51
396	20230728	140000	530105840	15570	15570	15570	15570	1
397	20230728	135900	530090270	15660	15660	15660	15660	1
398	20230728	135800	530074610	15660	15580	15660	15580	83
399	20230728	135700	528777570	15580	15580	15580	15580	0
400	20230728	135600	528777570	15580	15580	15580	15580	0
401	20230728	135500	528777570	15580	15640	15640	15580	30
402	20230728	135400	528309970	15650	15650	15650	15650	0
403	20230728	135300	528309970	15650	15650	15650	15650	0
404	20230728	135200	528309970	15650	15650	15650	15650	5
405	20230728	135100	528231720	15580	15580	15580	15580	1
406	20230728	135000	528216140	15580	15580	15580	15580	22
407	20230728	134900	527873380	15580	15580	15580	15580	1
408	20230728	134800	527857800	15630	15640	15640	15630	102
409	20230728	134700	526262530	15640	15640	15640	15640	0
410	20230728	134600	526262530	15640	15630	15640	15630	14
411	20230728	134500	526043690	15630	15630	15630	15630	26
412	20230728	134400	525637310	15670	15670	15670	15670	2
413	20230728	134300	525605970	15580	15580	15580	15580	0
414	20230728	134200	525605970	15580	15630	15630	15580	400
415	20230728	134100	519373920	15580	15580	15580	15580	0
416	20230728	134000	519373920	15580	15580	15580	15580	0
417	20230728	133900	519373920	15580	15580	15580	15580	20
418	20230728	133800	519062320	15680	15680	15680	15680	0
419	20230728	133700	519062320	15680	15680	15680	15680	0
420	20230728	133600	519062320	15680	15680	15680	15680	0
421	20230728	133500	519062320	15680	15680	15680	15680	0
422	20230728	133400	519062320	15680	15680	15680	15680	129
423	20230728	133300	517039600	15570	15570	15570	15570	0
424	20230728	133200	517039600	15570	15570	15570	15570	0
425	20230728	133100	517039600	15570	15680	15680	15570	7
426	20230728	133000	516930390	15550	15690	15690	15550	116
427	20230728	132900	515123470	15660	15670	15690	15660	402
428	20230728	132800	508819940	15560	15560	15560	15560	0
429	20230728	132700	508819940	15560	15550	15560	15550	231
430	20230728	132600	505225720	15560	15590	15680	15560	679
431	20230728	132500	494655380	15600	15600	15600	15600	4
432	20230728	132400	494592980	15600	15600	15600	15600	186
433	20230728	132300	491691380	15560	15560	15560	15560	0
434	20230728	132200	491691380	15560	15590	15590	15560	381
435	20230728	132100	485760910	15600	15600	15600	15600	4
436	20230728	132000	485698510	15600	15600	15600	15600	0
437	20230728	131900	485698510	15600	15600	15600	15600	58
438	20230728	131800	484793710	15600	15610	15610	15600	340
439	20230728	131700	479486840	15620	15640	15640	15620	283
440	20230728	131600	475064540	15640	15640	15640	15640	3
441	20230728	131500	475017620	15640	15640	15640	15640	106
442	20230728	131400	473359780	15650	15660	15660	15650	102
443	20230728	131300	471763470	15660	15660	15660	15660	0
444	20230728	131200	471763470	15660	15660	15660	15660	1
445	20230728	131100	471747810	15650	15650	15650	15650	0
446	20230728	131000	471747810	15650	15660	15660	15650	203
447	20230728	130900	468569880	15670	15670	15670	15670	0
448	20230728	130800	468569880	15670	15670	15670	15670	106
449	20230728	130700	466908860	15680	15680	15680	15680	0
450	20230728	130600	466908860	15680	15680	15680	15680	0
451	20230728	130500	466908860	15680	15680	15680	15680	0
452	20230728	130400	466908860	15680	15680	15680	15680	17
453	20230728	130300	466642300	15700	15700	15700	15700	1
454	20230728	130200	466626600	15680	15700	15700	15680	163
455	20230728	130100	464070440	15710	15710	15710	15710	0
456	20230728	130000	464070440	15710	15710	15710	15710	1
457	20230728	125900	464054730	15690	15690	15690	15690	0
458	20230728	125800	464054730	15690	15690	15690	15690	0
459	20230728	125700	464054730	15690	15690	15690	15690	0
460	20230728	125600	464054730	15690	15690	15690	15690	0
461	20230728	125500	464054730	15690	15690	15690	15690	25
462	20230728	125400	463662480	15690	15690	15690	15690	33
463	20230728	125300	463144710	15690	15690	15690	15690	20
464	20230728	125200	462830910	15690	15690	15690	15690	0
465	20230728	125100	462830910	15690	15710	15710	15690	98
466	20230728	125000	461292990	15700	15700	15700	15700	0
467	20230728	124900	461292990	15700	15710	15710	15700	6
468	20230728	124800	461198750	15700	15710	15710	15700	20
469	20230728	124700	460884720	15700	15700	15700	15700	12
470	20230728	124600	460696320	15750	15750	15750	15750	0
471	20230728	124500	460696320	15750	15750	15750	15750	0
472	20230728	124400	460696320	15750	15750	15750	15750	0
473	20230728	124300	460696320	15750	15750	15750	15750	5
474	20230728	124200	460617570	15760	15760	15760	15760	0
475	20230728	124100	460617570	15760	15760	15760	15760	0
476	20230728	124000	460617570	15760	15750	15760	15700	86
477	20230728	123900	459262310	15760	15760	15760	15760	20
478	20230728	123800	458947110	15760	15760	15760	15760	1
479	20230728	123700	458931350	15760	15760	15760	15760	50
480	20230728	123600	458143350	15770	15760	15770	15760	2
481	20230728	123500	458111820	15770	15770	15770	15770	0
482	20230728	123400	458111820	15770	15760	15770	15760	16
483	20230728	123300	457859650	15690	15690	15690	15690	6
484	20230728	123200	457765510	15690	15690	15690	15690	0
485	20230728	123100	457765510	15690	15690	15690	15690	0
486	20230728	123000	457765510	15690	15690	15690	15690	0
487	20230728	122900	457765510	15690	15700	15750	15690	178
488	20230728	122800	454971450	15700	15700	15700	15700	1
489	20230728	122700	454955750	15700	15700	15700	15700	100
490	20230728	122600	453385750	15700	15700	15700	15700	53
491	20230728	122500	452553650	15700	15700	15700	15700	167
492	20230728	122400	449931750	15750	15750	15750	15750	1
493	20230728	122300	449916000	15750	15750	15750	15750	4
494	20230728	122200	449853000	15770	15700	15770	15700	34
495	20230728	122100	449319130	15700	15700	15700	15700	0
496	20230728	122000	449319130	15700	15700	15700	15700	0
497	20230728	121900	449319130	15700	15760	15760	15700	123
498	20230728	121800	447383650	15700	15700	15700	15700	0
499	20230728	121700	447383650	15700	15700	15700	15700	0
500	20230728	121600	447383650	15700	15700	15700	15700	9
501	20230728	121500	447242350	15760	15760	15760	15760	3
502	20230728	121400	447195070	15760	15760	15760	15760	0
503	20230728	121300	447195070	15760	15760	15760	15760	0
504	20230728	121200	447195070	15760	15760	15760	15760	0
505	20230728	121100	447195070	15760	15760	15760	15760	0
506	20230728	121000	447195070	15760	15760	15760	15760	12
507	20230728	120900	447005950	15770	15770	15770	15770	0
508	20230728	120800	447005950	15770	15690	15770	15690	101
509	20230728	120700	445416950	15690	15690	15690	15690	6
510	20230728	120600	445322810	15660	15660	15660	15660	199
511	20230728	120500	442206470	15660	15650	15660	15650	132
512	20230728	120400	440140630	15650	15650	15650	15650	0
513	20230728	120300	440140630	15650	15680	15680	15650	207
514	20230728	120200	436899080	15670	15670	15670	15670	100
515	20230728	120100	435332080	15670	15670	15670	15670	0
516	20230728	120000	435332080	15670	15670	15670	15670	10
517	20230728	115900	435175380	15680	15680	15680	15680	0
518	20230728	115800	435175380	15680	15680	15680	15680	0
519	20230728	115700	435175380	15680	15680	15680	15680	3
520	20230728	115600	435128340	15670	15670	15670	15670	227
521	20230728	115500	431571250	15670	15670	15670	15670	73
522	20230728	115400	430427340	15670	15670	15670	15670	19
523	20230728	115300	430129610	15690	15690	15690	15690	20
524	20230728	115200	429815810	15690	15690	15690	15690	2
525	20230728	115100	429784430	15650	15650	15650	15650	0
526	20230728	115000	429784430	15650	15680	15680	15650	33
527	20230728	114900	429267730	15690	15690	15690	15690	1
528	20230728	114800	429252040	15700	15700	15700	15700	20
529	20230728	114700	428938040	15700	15700	15700	15700	20
530	20230728	114600	428624040	15660	15660	15660	15660	29
531	20230728	114500	428169900	15660	15660	15660	15660	3
532	20230728	114400	428122920	15660	15670	15670	15660	59
533	20230728	114300	427198440	15670	15690	15690	15670	100
534	20230728	114200	425631410	15700	15700	15700	15700	0
535	20230728	114100	425631410	15700	15700	15700	15700	3
536	20230728	114000	425584310	15700	15700	15700	15700	0
537	20230728	113900	425584310	15700	15700	15700	15700	0
538	20230728	113800	425584310	15700	15700	15700	15700	0
539	20230728	113700	425584310	15700	15700	15700	15700	200
540	20230728	113600	422444310	15700	15700	15700	15700	0
541	20230728	113500	422444310	15700	15700	15700	15700	4
542	20230728	113400	422381510	15770	15770	15770	15770	55
543	20230728	113300	421514160	15770	15770	15770	15770	0
544	20230728	113200	421514160	15770	15770	15770	15770	15
545	20230728	113100	421277610	15770	15770	15770	15770	0
546	20230728	113000	421277610	15770	15770	15770	15770	1
547	20230728	112900	421261840	15700	15700	15700	15700	28
548	20230728	112800	420822240	15700	15700	15700	15700	500
549	20230728	112700	412972240	15700	15700	15700	15700	49
550	20230728	112600	412202940	15700	15730	15730	15700	617
551	20230728	112500	402502260	15740	15740	15740	15740	65
552	20230728	112400	401479160	15790	15780	15790	15780	11
553	20230728	112300	401305480	15790	15790	15790	15790	15
554	20230728	112200	401068630	15790	15790	15790	15790	2
555	20230728	112100	401037050	15730	15730	15730	15730	0
556	20230728	112000	401037050	15730	15740	15740	15730	210
557	20230728	111900	397733550	15740	15740	15740	15740	10
558	20230728	111800	397576150	15740	15790	15790	15740	33
559	20230728	111700	397055730	15810	15810	15810	15810	0
560	20230728	111600	397055730	15810	15810	15810	15810	1
561	20230728	111500	397039920	15810	15810	15810	15810	0
562	20230728	111400	397039920	15810	15810	15810	15810	35
563	20230728	111300	396486570	15820	15820	15820	15820	1
564	20230728	111200	396470750	15820	15820	15820	15820	2
565	20230728	111100	396439110	15760	15760	15760	15760	10
566	20230728	111000	396281510	15760	15760	15760	15760	0
567	20230728	110900	396281510	15760	15770	15770	15750	381
568	20230728	110800	390278750	15840	15840	15840	15840	0
569	20230728	110700	390278750	15840	15840	15840	15840	0
570	20230728	110600	390278750	15840	15840	15840	15840	129
571	20230728	110500	388235390	15800	15800	15800	15800	0
572	20230728	110400	388235390	15800	15800	15800	15800	200
573	20230728	110300	385075390	15800	15750	15800	15750	115
574	20230728	110200	383259890	15750	15750	15750	15750	0
575	20230728	110100	383259890	15750	15790	15790	15750	1339
576	20230728	110000	362148550	15790	15800	15800	15790	12
577	20230728	105900	361959050	15780	15790	15860	15780	413
578	20230728	105800	355441000	15780	15780	15860	15780	173
579	20230728	105700	352710900	15780	15780	15780	15780	215
580	20230728	105600	349318200	15860	15860	15860	15860	350
581	20230728	105500	343767200	15860	15780	15860	15780	182
582	20230728	105400	340888840	15780	15790	15790	15780	573
583	20230728	105300	331843550	15790	15840	15840	15780	1931
584	20230728	105200	301326770	15840	15840	15850	15840	676
585	20230728	105100	290618550	15830	15820	15830	15820	177
586	20230728	105000	287816780	15810	15830	15830	15790	341
587	20230728	104900	282427370	15800	15770	15800	15760	2426
588	20230728	104800	244142730	15770	15600	15790	15600	3123
589	20230728	104700	195110750	15500	15560	15590	15500	1223
590	20230728	104600	176062310	15500	15500	15500	15500	34
591	20230728	104500	175535310	15560	15560	15560	15560	70
592	20230728	104400	174446110	15560	15550	15560	15550	518
593	20230728	104300	166386290	15560	15560	15560	15560	4
594	20230728	104200	166324050	15550	15550	15550	15550	0
595	20230728	104100	166324050	15550	15550	15550	15550	0
596	20230728	104000	166324050	15550	15550	15550	15550	160
597	20230728	103900	163836050	15560	15560	15560	15560	1
598	20230728	103800	163820490	15560	15560	15560	15560	0
599	20230728	103700	163820490	15560	15560	15560	15560	0
600	20230728	103600	163820490	15560	15510	15560	15510	117
601	20230728	103500	162000770	15510	15560	15560	15510	85
602	20230728	103400	160682370	15560	15560	15560	15560	2
603	20230728	103300	160651250	15500	15500	15500	15500	0
604	20230728	103200	160651250	15500	15500	15500	15500	0
605	20230728	103100	160651250	15500	15500	15500	15500	0
606	20230728	103000	160651250	15500	15500	15500	15500	18
607	20230728	102900	160372250	15560	15560	15560	15560	0
608	20230728	102800	160372250	15560	15560	15560	15560	6
609	20230728	102700	160278890	15560	15560	15560	15560	3
610	20230728	102600	160232210	15560	15560	15560	15560	0
611	20230728	102500	160232210	15560	15560	15560	15560	2
612	20230728	102400	160201090	15550	15550	15550	15550	0
613	20230728	102300	160201090	15550	15550	15550	15550	44
614	20230728	102200	159516890	15550	15550	15550	15550	10
615	20230728	102100	159361390	15550	15560	15560	15550	342
616	20230728	102000	154039890	15550	15550	15550	15550	13
617	20230728	101900	153837740	15560	15560	15560	15560	0
618	20230728	101800	153837740	15560	15560	15560	15560	37
619	20230728	101700	153262020	15560	15540	15560	15540	312
620	20230728	101600	148410970	15520	15520	15520	15520	45
621	20230728	101500	147712570	15510	15500	15510	15500	25
622	20230728	101400	147325060	15500	15500	15500	15500	44
623	20230728	101300	146643060	15520	15520	15520	15520	0
624	20230728	101200	146643060	15520	15500	15520	15500	30
625	20230728	101100	146177770	15490	15500	15500	15490	128
626	20230728	101000	144195020	15490	15490	15490	15490	0
627	20230728	100900	144195020	15490	15490	15490	15490	2
628	20230728	100800	144164040	15490	15470	15490	15470	806
629	20230728	100700	131687120	15470	15470	15470	15470	47
630	20230728	100600	130960030	15480	15460	15480	15460	36
631	20230728	100500	130403450	15470	15470	15470	15470	1
632	20230728	100400	130387980	15460	15500	15500	15460	106
633	20230728	100300	128749060	15500	15500	15500	15500	34
634	20230728	100200	128222060	15510	15520	15520	15510	102
635	20230728	100100	126639750	15520	15510	15520	15510	270
636	20230728	100000	122451950	15520	15520	15520	15520	140
637	20230728	095900	120279150	15530	15520	15540	15520	186
638	20230728	095800	117391710	15500	15500	15500	15500	66
639	20230728	095700	116368710	15500	15500	15500	15500	6
640	20230728	095600	116275710	15490	15440	15490	15440	905
641	20230728	095500	102275840	15430	15430	15430	15430	10
642	20230728	095400	102121540	15430	15430	15430	15430	0
643	20230728	095300	102121540	15430	15430	15430	15430	23
644	20230728	095200	101766650	15440	15440	15440	15430	136
645	20230728	095100	99667210	15460	15460	15460	15460	200
646	20230728	095000	96575210	15460	15470	15470	15440	266
647	20230728	094900	92462420	15460	15460	15460	15460	1
648	20230728	094800	92446960	15440	15440	15440	15440	0
649	20230728	094700	92446960	15440	15430	15440	15430	108
650	20230728	094600	90779640	15440	15440	15440	15440	10
651	20230728	094500	90625240	15390	15390	15390	15390	0
652	20230728	094400	90625240	15390	15370	15390	15370	265
653	20230728	094300	86548370	15370	15360	15370	15360	46
654	20230728	094200	85841800	15360	15360	15360	15360	34
655	20230728	094100	85319560	15360	15360	15360	15360	36
656	20230728	094000	84766600	15360	15370	15370	15360	22
657	20230728	093900	84428560	15370	15370	15370	15370	190
658	20230728	093800	81508260	15370	15370	15370	15370	0
659	20230728	093700	81508260	15370	15340	15370	15340	188
660	20230728	093600	78622780	15340	15340	15380	15300	119
661	20230728	093500	76800100	15350	15350	15380	15350	52
662	20230728	093400	76001750	15350	15330	15350	15330	95
663	20230728	093300	74544130	15330	15330	15330	15330	21
664	20230728	093200	74222200	15340	15330	15340	15330	16
665	20230728	093100	73976900	15330	15330	15330	15330	26
666	20230728	093000	73578320	15300	15300	15300	15300	0
667	20230728	092900	73578320	15300	15300	15300	15300	576
668	20230728	092800	64765520	15300	15300	15300	15300	4
669	20230728	092700	64704320	15300	15280	15300	15280	12
670	20230728	092600	64520920	15280	15280	15280	15280	0
671	20230728	092500	64520920	15280	15280	15280	15280	10
672	20230728	092400	64368120	15280	15270	15280	15270	100
673	20230728	092300	62840760	15260	15270	15270	15260	17
674	20230728	092200	62581180	15300	15300	15300	15300	501
675	20230728	092100	54915880	15330	15330	15330	15330	1
676	20230728	092000	54900550	15300	15300	15300	15300	1
677	20230728	091900	54885250	15300	15310	15320	15300	813
678	20230728	091800	42443600	15310	15310	15310	15300	108
679	20230728	091700	40790900	15300	15260	15300	15260	23
680	20230728	091600	40439620	15280	15200	15280	15200	65
681	20230728	091500	39448560	15170	15170	15200	15170	147
682	20230728	091400	37215450	15170	15170	15170	15170	51
683	20230728	091300	36441780	15160	15140	15160	15140	19
684	20230728	091200	36153940	15140	15120	15140	15120	136
685	20230728	091100	34096550	15120	15040	15120	15040	300
686	20230728	091000	29583830	15050	15100	15100	15050	859
687	20230728	090900	16635980	15070	15080	15080	15070	50
688	20230728	090800	15882100	15070	15070	15070	15070	50
689	20230728	090700	15128600	15050	15070	15070	15050	242
690	20230728	090600	11484470	15060	15110	15110	15060	234
691	20230728	090500	7953620	15090	15060	15090	15060	16
692	20230728	090400	7712400	15060	15060	15060	15050	142
693	20230728	090300	5574730	15080	15080	15080	15080	21
694	20230728	090200	5258050	15080	15240	15240	15080	128
695	20230728	090100	3317960	15160	15160	15160	15160	11
696	20230728	090000	3151200	15150	15150	15150	15150	208