KissMeData/311690/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	203600	240988980	18690	18690	18690	18690	58
3	20230728	203500	240988980	18690	18690	18690	18690	0
4	20230728	203400	240988980	18690	18690	18690	18690	0
5	20230728	203300	240988980	18690	18690	18690	18690	0
6	20230728	203200	240988980	18690	18690	18690	18690	0
7	20230728	203100	240988980	18690	18690	18690	18690	0
8	20230728	203000	240988980	18690	18690	18690	18690	0
9	20230728	202900	240988980	18690	18690	18690	18690	0
10	20230728	202800	240988980	18690	18690	18690	18690	0
11	20230728	202700	240988980	18690	18690	18690	18690	0
12	20230728	202600	240988980	18690	18690	18690	18690	0
13	20230728	202500	240988980	18690	18690	18690	18690	0
14	20230728	202400	240988980	18690	18690	18690	18690	0
15	20230728	202300	240988980	18690	18690	18690	18690	0
16	20230728	202200	240988980	18690	18690	18690	18690	0
17	20230728	202100	240988980	18690	18690	18690	18690	0
18	20230728	202000	240988980	18690	18690	18690	18690	0
19	20230728	201900	240988980	18690	18690	18690	18690	0
20	20230728	201800	240988980	18690	18690	18690	18690	0
21	20230728	201700	240988980	18690	18690	18690	18690	0
22	20230728	201600	240988980	18690	18690	18690	18690	0
23	20230728	201500	240988980	18690	18690	18690	18690	0
24	20230728	201400	240988980	18690	18690	18690	18690	0
25	20230728	201300	240988980	18690	18690	18690	18690	0
26	20230728	201200	240988980	18690	18690	18690	18690	0
27	20230728	201100	240988980	18690	18690	18690	18690	0
28	20230728	201000	240988980	18690	18690	18690	18690	0
29	20230728	200900	240988980	18690	18690	18690	18690	0
30	20230728	200800	240988980	18690	18690	18690	18690	0
31	20230728	200700	240988980	18690	18690	18690	18690	0
32	20230728	200600	240988980	18690	18690	18690	18690	58
33	20230728	200500	240988980	18690	18690	18690	18690	0
34	20230728	200400	240988980	18690	18690	18690	18690	0
35	20230728	200300	240988980	18690	18690	18690	18690	0
36	20230728	200200	240988980	18690	18690	18690	18690	0
37	20230728	200100	240988980	18690	18690	18690	18690	0
38	20230728	200000	240988980	18690	18690	18690	18690	0
39	20230728	195900	240988980	18690	18690	18690	18690	0
40	20230728	195800	240988980	18690	18690	18690	18690	0
41	20230728	195700	240988980	18690	18690	18690	18690	0
42	20230728	195600	240988980	18690	18690	18690	18690	0
43	20230728	195500	240988980	18690	18690	18690	18690	0
44	20230728	195400	240988980	18690	18690	18690	18690	0
45	20230728	195300	240988980	18690	18690	18690	18690	0
46	20230728	195200	240988980	18690	18690	18690	18690	0
47	20230728	195100	240988980	18690	18690	18690	18690	0
48	20230728	195000	240988980	18690	18690	18690	18690	0
49	20230728	194900	240988980	18690	18690	18690	18690	0
50	20230728	194800	240988980	18690	18690	18690	18690	0
51	20230728	194700	240988980	18690	18690	18690	18690	0
52	20230728	194600	240988980	18690	18690	18690	18690	0
53	20230728	194500	240988980	18690	18690	18690	18690	0
54	20230728	194400	240988980	18690	18690	18690	18690	0
55	20230728	194300	240988980	18690	18690	18690	18690	0
56	20230728	194200	240988980	18690	18690	18690	18690	0
57	20230728	194100	240988980	18690	18690	18690	18690	0
58	20230728	194000	240988980	18690	18690	18690	18690	0
59	20230728	193900	240988980	18690	18690	18690	18690	0
60	20230728	193800	240988980	18690	18690	18690	18690	0
61	20230728	193700	240988980	18690	18690	18690	18690	0
62	20230728	193600	240988980	18690	18690	18690	18690	58
63	20230728	193500	240988980	18690	18690	18690	18690	0
64	20230728	193400	240988980	18690	18690	18690	18690	0
65	20230728	193300	240988980	18690	18690	18690	18690	0
66	20230728	193200	240988980	18690	18690	18690	18690	0
67	20230728	193100	240988980	18690	18690	18690	18690	0
68	20230728	193000	240988980	18690	18690	18690	18690	0
69	20230728	192900	240988980	18690	18690	18690	18690	0
70	20230728	192800	240988980	18690	18690	18690	18690	0
71	20230728	192700	240988980	18690	18690	18690	18690	0
72	20230728	192600	240988980	18690	18690	18690	18690	0
73	20230728	192500	240988980	18690	18690	18690	18690	0
74	20230728	192400	240988980	18690	18690	18690	18690	0
75	20230728	192300	240988980	18690	18690	18690	18690	0
76	20230728	192200	240988980	18690	18690	18690	18690	0
77	20230728	192100	240988980	18690	18690	18690	18690	0
78	20230728	192000	240988980	18690	18690	18690	18690	0
79	20230728	191900	240988980	18690	18690	18690	18690	0
80	20230728	191800	240988980	18690	18690	18690	18690	0
81	20230728	191700	240988980	18690	18690	18690	18690	0
82	20230728	191600	240988980	18690	18690	18690	18690	0
83	20230728	191500	240988980	18690	18690	18690	18690	0
84	20230728	191400	240988980	18690	18690	18690	18690	0
85	20230728	191300	240988980	18690	18690	18690	18690	0
86	20230728	191200	240988980	18690	18690	18690	18690	0
87	20230728	191100	240988980	18690	18690	18690	18690	0
88	20230728	191000	240988980	18690	18690	18690	18690	0
89	20230728	190900	240988980	18690	18690	18690	18690	0
90	20230728	190800	240988980	18690	18690	18690	18690	0
91	20230728	190700	240988980	18690	18690	18690	18690	0
92	20230728	190600	240988980	18690	18690	18690	18690	58
93	20230728	190500	240988980	18690	18690	18690	18690	0
94	20230728	190400	240988980	18690	18690	18690	18690	0
95	20230728	190300	240988980	18690	18690	18690	18690	0
96	20230728	190200	240988980	18690	18690	18690	18690	0
97	20230728	190100	240988980	18690	18690	18690	18690	0
98	20230728	190000	240988980	18690	18690	18690	18690	0
99	20230728	185900	240988980	18690	18690	18690	18690	0
100	20230728	185800	240988980	18690	18690	18690	18690	0
101	20230728	185700	240988980	18690	18690	18690	18690	0
102	20230728	185600	240988980	18690	18690	18690	18690	0
103	20230728	185500	240988980	18690	18690	18690	18690	0
104	20230728	185400	240988980	18690	18690	18690	18690	0
105	20230728	185300	240988980	18690	18690	18690	18690	0
106	20230728	185200	240988980	18690	18690	18690	18690	0
107	20230728	185100	240988980	18690	18690	18690	18690	0
108	20230728	185000	240988980	18690	18690	18690	18690	0
109	20230728	184900	240988980	18690	18690	18690	18690	0
110	20230728	184800	240988980	18690	18690	18690	18690	0
111	20230728	184700	240988980	18690	18690	18690	18690	0
112	20230728	184600	240988980	18690	18690	18690	18690	0
113	20230728	184500	240988980	18690	18690	18690	18690	0
114	20230728	184400	240988980	18690	18690	18690	18690	0
115	20230728	184300	240988980	18690	18690	18690	18690	0
116	20230728	184200	240988980	18690	18690	18690	18690	0
117	20230728	184100	240988980	18690	18690	18690	18690	0
118	20230728	184000	240988980	18690	18690	18690	18690	0
119	20230728	183900	240988980	18690	18690	18690	18690	0
120	20230728	183800	240988980	18690	18690	18690	18690	0
121	20230728	183700	240988980	18690	18690	18690	18690	0
122	20230728	183600	240988980	18690	18690	18690	18690	58
123	20230728	183500	240988980	18690	18690	18690	18690	0
124	20230728	183400	240988980	18690	18690	18690	18690	0
125	20230728	183300	240988980	18690	18690	18690	18690	0
126	20230728	183200	240988980	18690	18690	18690	18690	0
127	20230728	183100	240988980	18690	18690	18690	18690	0
128	20230728	183000	240988980	18690	18690	18690	18690	0
129	20230728	182900	240988980	18690	18690	18690	18690	0
130	20230728	182800	240988980	18690	18690	18690	18690	0
131	20230728	182700	240988980	18690	18690	18690	18690	0
132	20230728	182600	240988980	18690	18690	18690	18690	0
133	20230728	182500	240988980	18690	18690	18690	18690	0
134	20230728	182400	240988980	18690	18690	18690	18690	0
135	20230728	182300	240988980	18690	18690	18690	18690	0
136	20230728	182200	240988980	18690	18690	18690	18690	0
137	20230728	182100	240988980	18690	18690	18690	18690	0
138	20230728	182000	240988980	18690	18690	18690	18690	0
139	20230728	181900	240988980	18690	18690	18690	18690	0
140	20230728	181800	240988980	18690	18690	18690	18690	0
141	20230728	181700	240988980	18690	18690	18690	18690	0
142	20230728	181600	240988980	18690	18690	18690	18690	0
143	20230728	181500	240988980	18690	18690	18690	18690	0
144	20230728	181400	240988980	18690	18690	18690	18690	0
145	20230728	181300	240988980	18690	18690	18690	18690	0
146	20230728	181200	240988980	18690	18690	18690	18690	0
147	20230728	181100	240988980	18690	18690	18690	18690	0
148	20230728	181000	240988980	18690	18690	18690	18690	0
149	20230728	180900	240988980	18690	18690	18690	18690	0
150	20230728	180800	240988980	18690	18690	18690	18690	0
151	20230728	180700	240988980	18690	18690	18690	18690	0
152	20230728	180600	240988980	18690	18690	18690	18690	58
153	20230728	180500	240988980	18690	18690	18690	18690	0
154	20230728	180400	240988980	18690	18690	18690	18690	0
155	20230728	180300	240988980	18690	18690	18690	18690	0
156	20230728	180200	240988980	18690	18690	18690	18690	0
157	20230728	180100	240988980	18690	18690	18690	18690	0
158	20230728	180000	240988980	18690	18690	18690	18690	0
159	20230728	175900	240988980	18690	18690	18690	18690	0
160	20230728	175800	240988980	18690	18690	18690	18690	0
161	20230728	175700	240988980	18690	18690	18690	18690	0
162	20230728	175600	240988980	18690	18690	18690	18690	0
163	20230728	175500	240988980	18690	18690	18690	18690	0
164	20230728	175400	240988980	18690	18690	18690	18690	0
165	20230728	175300	240988980	18690	18690	18690	18690	0
166	20230728	175200	240988980	18690	18690	18690	18690	0
167	20230728	175100	240988980	18690	18690	18690	18690	0
168	20230728	175000	240988980	18690	18690	18690	18690	0
169	20230728	174900	240988980	18690	18690	18690	18690	0
170	20230728	174800	240988980	18690	18690	18690	18690	0
171	20230728	174700	240988980	18690	18690	18690	18690	0
172	20230728	174600	240988980	18690	18690	18690	18690	0
173	20230728	174500	240988980	18690	18690	18690	18690	0
174	20230728	174400	240988980	18690	18690	18690	18690	0
175	20230728	174300	240988980	18690	18690	18690	18690	0
176	20230728	174200	240988980	18690	18690	18690	18690	0
177	20230728	174100	240988980	18690	18690	18690	18690	0
178	20230728	174000	240988980	18690	18690	18690	18690	0
179	20230728	173900	240988980	18690	18690	18690	18690	0
180	20230728	173800	240988980	18690	18690	18690	18690	0
181	20230728	173700	240988980	18690	18690	18690	18690	0
182	20230728	173600	240988980	18690	18690	18690	18690	58
183	20230728	173500	240988980	18690	18690	18690	18690	0
184	20230728	173400	240988980	18690	18690	18690	18690	0
185	20230728	173300	240988980	18690	18690	18690	18690	0
186	20230728	173200	240988980	18690	18690	18690	18690	0
187	20230728	173100	240988980	18690	18690	18690	18690	0
188	20230728	173000	240988980	18690	18690	18690	18690	0
189	20230728	172900	240988980	18690	18690	18690	18690	0
190	20230728	172800	240988980	18690	18690	18690	18690	0
191	20230728	172700	240988980	18690	18690	18690	18690	0
192	20230728	172600	240988980	18690	18690	18690	18690	0
193	20230728	172500	240988980	18690	18690	18690	18690	0
194	20230728	172400	240988980	18690	18690	18690	18690	0
195	20230728	172300	240988980	18690	18690	18690	18690	0
196	20230728	172200	240988980	18690	18690	18690	18690	0
197	20230728	172100	240988980	18690	18690	18690	18690	0
198	20230728	172000	240988980	18690	18690	18690	18690	0
199	20230728	171900	240988980	18690	18690	18690	18690	0
200	20230728	171800	240988980	18690	18690	18690	18690	0
201	20230728	171700	240988980	18690	18690	18690	18690	0
202	20230728	171600	240988980	18690	18690	18690	18690	0
203	20230728	171500	240988980	18690	18690	18690	18690	0
204	20230728	171400	240988980	18690	18690	18690	18690	0
205	20230728	171300	240988980	18690	18690	18690	18690	0
206	20230728	171200	240988980	18690	18690	18690	18690	0
207	20230728	171100	240988980	18690	18690	18690	18690	0
208	20230728	171000	240988980	18690	18690	18690	18690	0
209	20230728	170900	240988980	18690	18690	18690	18690	0
210	20230728	170800	240988980	18690	18690	18690	18690	0
211	20230728	170700	240988980	18690	18690	18690	18690	0
212	20230728	170600	240988980	18690	18690	18690	18690	58
213	20230728	170500	240988980	18690	18690	18690	18690	0
214	20230728	170400	240988980	18690	18690	18690	18690	0
215	20230728	170300	240988980	18690	18690	18690	18690	0
216	20230728	170200	240988980	18690	18690	18690	18690	0
217	20230728	170100	240988980	18690	18690	18690	18690	0
218	20230728	170000	240988980	18690	18690	18690	18690	0
219	20230728	165900	240988980	18690	18690	18690	18690	0
220	20230728	165800	240988980	18690	18690	18690	18690	0
221	20230728	165700	240988980	18690	18690	18690	18690	0
222	20230728	165600	240988980	18690	18690	18690	18690	0
223	20230728	165500	240988980	18690	18690	18690	18690	0
224	20230728	165400	240988980	18690	18690	18690	18690	0
225	20230728	165300	240988980	18690	18690	18690	18690	0
226	20230728	165200	240988980	18690	18690	18690	18690	0
227	20230728	165100	240988980	18690	18690	18690	18690	0
228	20230728	165000	240988980	18690	18690	18690	18690	0
229	20230728	164900	240988980	18690	18690	18690	18690	0
230	20230728	164800	240988980	18690	18690	18690	18690	0
231	20230728	164700	240988980	18690	18690	18690	18690	0
232	20230728	164600	240988980	18690	18690	18690	18690	0
233	20230728	164500	240988980	18690	18690	18690	18690	0
234	20230728	164400	240988980	18690	18690	18690	18690	0
235	20230728	164300	240988980	18690	18690	18690	18690	0
236	20230728	164200	240988980	18690	18690	18690	18690	0
237	20230728	164100	240988980	18690	18690	18690	18690	0
238	20230728	164000	240988980	18690	18690	18690	18690	0
239	20230728	163900	240988980	18690	18690	18690	18690	0
240	20230728	163800	240988980	18690	18690	18690	18690	0
241	20230728	163700	240988980	18690	18690	18690	18690	0
242	20230728	163600	240988980	18690	18690	18690	18690	58
243	20230728	163500	240988980	18690	18690	18690	18690	0
244	20230728	163400	240988980	18690	18690	18690	18690	0
245	20230728	163300	240988980	18690	18690	18690	18690	0
246	20230728	163200	240988980	18690	18690	18690	18690	0
247	20230728	163100	240988980	18690	18690	18690	18690	0
248	20230728	163000	240988980	18690	18690	18690	18690	0
249	20230728	162900	240988980	18690	18690	18690	18690	0
250	20230728	162800	240988980	18690	18690	18690	18690	0
251	20230728	162700	240988980	18690	18690	18690	18690	0
252	20230728	162600	240988980	18690	18690	18690	18690	0
253	20230728	162500	240988980	18690	18690	18690	18690	0
254	20230728	162400	240988980	18690	18690	18690	18690	0
255	20230728	162300	240988980	18690	18690	18690	18690	0
256	20230728	162200	240988980	18690	18690	18690	18690	0
257	20230728	162100	240988980	18690	18690	18690	18690	0
258	20230728	162000	240988980	18690	18690	18690	18690	0
259	20230728	161900	240988980	18690	18690	18690	18690	0
260	20230728	161800	240988980	18690	18690	18690	18690	0
261	20230728	161700	240988980	18690	18690	18690	18690	0
262	20230728	161600	240988980	18690	18690	18690	18690	0
263	20230728	161500	240988980	18690	18690	18690	18690	0
264	20230728	161400	240988980	18690	18690	18690	18690	0
265	20230728	161300	240988980	18690	18690	18690	18690	0
266	20230728	161200	240988980	18690	18690	18690	18690	0
267	20230728	161100	240988980	18690	18690	18690	18690	0
268	20230728	161000	240988980	18690	18690	18690	18690	0
269	20230728	160900	240988980	18690	18690	18690	18690	0
270	20230728	160800	240988980	18690	18690	18690	18690	0
271	20230728	160700	240988980	18690	18690	18690	18690	0
272	20230728	160600	240988980	18690	18690	18690	18690	58
273	20230728	160500	240988980	18690	18690	18690	18690	0
274	20230728	160400	240988980	18690	18690	18690	18690	0
275	20230728	160300	240988980	18690	18690	18690	18690	0
276	20230728	160200	240988980	18690	18690	18690	18690	0
277	20230728	160100	240988980	18690	18690	18690	18690	0
278	20230728	160000	240988980	18690	18690	18690	18690	0
279	20230728	155900	240988980	18690	18690	18690	18690	0
280	20230728	155800	240988980	18690	18690	18690	18690	0
281	20230728	155700	240988980	18690	18690	18690	18690	0
282	20230728	155600	240988980	18690	18690	18690	18690	0
283	20230728	155500	240988980	18690	18690	18690	18690	0
284	20230728	155400	240988980	18690	18690	18690	18690	0
285	20230728	155300	240988980	18690	18690	18690	18690	0
286	20230728	155200	240988980	18690	18690	18690	18690	0
287	20230728	155100	240988980	18690	18690	18690	18690	0
288	20230728	155000	240988980	18690	18690	18690	18690	0
289	20230728	154900	240988980	18690	18690	18690	18690	0
290	20230728	154800	240988980	18690	18690	18690	18690	0
291	20230728	154700	240988980	18690	18690	18690	18690	0
292	20230728	154600	240988980	18690	18690	18690	18690	0
293	20230728	154500	240988980	18690	18690	18690	18690	0
294	20230728	154400	240988980	18690	18690	18690	18690	0
295	20230728	154300	240988980	18690	18690	18690	18690	0
296	20230728	154200	240988980	18690	18690	18690	18690	0
297	20230728	154100	240988980	18690	18690	18690	18690	0
298	20230728	154000	240988980	18690	18690	18690	18690	0
299	20230728	153900	240988980	18690	18690	18690	18690	0
300	20230728	153800	240988980	18690	18690	18690	18690	0
301	20230728	153700	240988980	18690	18690	18690	18690	0
302	20230728	153600	240988980	18690	18690	18690	18690	58
303	20230728	153500	240988980	18690	18690	18690	18690	0
304	20230728	153400	240988980	18690	18690	18690	18690	0
305	20230728	153300	240988980	18690	18690	18690	18690	0
306	20230728	153200	240988980	18690	18690	18690	18690	0
307	20230728	153100	240988980	18690	18690	18690	18690	0
308	20230728	153000	240988980	18690	18690	18690	18690	58
309	20230728	152900	239904960	18620	18620	18620	18620	0
310	20230728	152800	239904960	18620	18620	18620	18620	0
311	20230728	152700	239904960	18620	18620	18620	18620	0
312	20230728	152600	239904960	18620	18620	18620	18620	0
313	20230728	152500	239904960	18620	18620	18620	18620	0
314	20230728	152400	239904960	18620	18620	18620	18620	0
315	20230728	152300	239904960	18620	18620	18620	18620	0
316	20230728	152200	239904960	18620	18620	18620	18620	0
317	20230728	152100	239904960	18620	18620	18620	18620	0
318	20230728	152000	239904960	18620	18620	18620	18620	0
319	20230728	151900	239904960	18620	18620	18620	18620	0
320	20230728	151800	239904960	18620	18620	18620	18620	0
321	20230728	151700	239904960	18620	18620	18620	18620	1
322	20230728	151600	239886340	18620	18620	18620	18620	2
323	20230728	151500	239849100	18620	18620	18620	18620	0
324	20230728	151400	239849100	18620	18620	18620	18620	50
325	20230728	151300	238918100	18620	18620	18620	18620	0
326	20230728	151200	238918100	18620	18620	18620	18620	0
327	20230728	151100	238918100	18620	18620	18620	18620	2
328	20230728	151000	238880860	18670	18670	18670	18670	0
329	20230728	150900	238880860	18670	18670	18670	18670	0
330	20230728	150800	238880860	18670	18670	18670	18670	0
331	20230728	150700	238880860	18670	18670	18670	18670	0
332	20230728	150600	238880860	18670	18670	18670	18670	1
333	20230728	150500	238862190	18690	18690	18690	18690	49
334	20230728	150400	237946380	18690	18690	18690	18690	50
335	20230728	150300	237011880	18690	18690	18690	18690	4
336	20230728	150200	236937120	18690	18700	18700	18690	123
337	20230728	150100	234637110	18690	18690	18690	18690	5
338	20230728	150000	234543660	18690	18690	18690	18690	0
339	20230728	145900	234543660	18690	18690	18690	18690	0
340	20230728	145800	234543660	18690	18690	18690	18690	0
341	20230728	145700	234543660	18690	18690	18690	18690	23
342	20230728	145600	234113790	18690	18690	18690	18690	0
343	20230728	145500	234113790	18690	18690	18690	18690	1
344	20230728	145400	234095100	18690	18690	18690	18690	6
345	20230728	145300	233982960	18560	18560	18560	18560	0
346	20230728	145200	233982960	18560	18560	18560	18560	0
347	20230728	145100	233982960	18560	18560	18560	18560	0
348	20230728	145000	233982960	18560	18560	18560	18560	0
349	20230728	144900	233982960	18560	18560	18560	18560	0
350	20230728	144800	233982960	18560	18560	18560	18560	0
351	20230728	144700	233982960	18560	18560	18560	18560	10
352	20230728	144600	233797360	18690	18690	18690	18690	0
353	20230728	144500	233797360	18690	18690	18690	18690	7
354	20230728	144400	233666530	18690	18690	18690	18690	0
355	20230728	144300	233666530	18690	18690	18690	18690	2
356	20230728	144200	233629150	18690	18690	18690	18690	0
357	20230728	144100	233629150	18690	18680	18690	18680	10
358	20230728	144000	233442300	18690	18690	18690	18690	1
359	20230728	143900	233423610	18720	18720	18720	18720	0
360	20230728	143800	233423610	18720	18720	18720	18720	0
361	20230728	143700	233423610	18720	18720	18720	18720	0
362	20230728	143600	233423610	18720	18720	18720	18720	0
363	20230728	143500	233423610	18720	18720	18720	18720	0
364	20230728	143400	233423610	18720	18720	18720	18720	0
365	20230728	143300	233423610	18720	18720	18720	18720	0
366	20230728	143200	233423610	18720	18720	18720	18720	3
367	20230728	143100	233367450	18740	18740	18740	18740	0
368	20230728	143000	233367450	18740	18740	18740	18740	0
369	20230728	142900	233367450	18740	18740	18740	18740	0
370	20230728	142800	233367450	18740	18740	18740	18740	0
371	20230728	142700	233367450	18740	18740	18740	18740	0
372	20230728	142600	233367450	18740	18740	18740	18740	3
373	20230728	142500	233311230	18790	18790	18790	18790	0
374	20230728	142400	233311230	18790	18790	18790	18790	0
375	20230728	142300	233311230	18790	18790	18790	18790	0
376	20230728	142200	233311230	18790	18790	18790	18790	0
377	20230728	142100	233311230	18790	18790	18790	18790	0
378	20230728	142000	233311230	18790	18790	18790	18790	3
379	20230728	141900	233254860	18460	18560	18560	18460	111
380	20230728	141800	231201800	18560	18560	18560	18560	0
381	20230728	141700	231201800	18560	18500	18560	18500	9
382	20230728	141600	231035180	18350	18680	18680	18300	980
383	20230728	141500	212893560	18680	18680	18680	18680	209
384	20230728	141400	208989440	18800	18800	18800	18800	1
385	20230728	141300	208970640	18680	18680	18680	18680	0
386	20230728	141200	208970640	18680	18680	18680	18680	0
387	20230728	141100	208970640	18680	18680	18680	18680	0
388	20230728	141000	208970640	18680	18680	18680	18680	0
389	20230728	140900	208970640	18680	18680	18680	18680	0
390	20230728	140800	208970640	18680	18800	18800	18680	101
391	20230728	140700	207083840	18690	18690	18690	18690	0
392	20230728	140600	207083840	18690	18800	18800	18690	100
393	20230728	140500	205208460	18790	18790	18790	18790	0
394	20230728	140400	205208460	18790	18790	18790	18790	0
395	20230728	140300	205208460	18790	18790	18790	18790	0
396	20230728	140200	205208460	18790	18790	18790	18790	0
397	20230728	140100	205208460	18790	18790	18790	18790	42
398	20230728	140000	204419280	18790	18790	18790	18790	0
399	20230728	135900	204419280	18790	18790	18790	18790	0
400	20230728	135800	204419280	18790	18790	18790	18790	0
401	20230728	135700	204419280	18790	18790	18790	18790	0
402	20230728	135600	204419280	18790	18790	18790	18790	0
403	20230728	135500	204419280	18790	18790	18790	18790	0
404	20230728	135400	204419280	18790	18790	18790	18790	0
405	20230728	135300	204419280	18790	18790	18790	18790	1
406	20230728	135200	204400490	18670	18670	18670	18670	0
407	20230728	135100	204400490	18670	18670	18670	18670	0
408	20230728	135000	204400490	18670	18670	18670	18670	0
409	20230728	134900	204400490	18670	18670	18670	18670	0
410	20230728	134800	204400490	18670	18670	18670	18670	0
411	20230728	134700	204400490	18670	18670	18670	18670	0
412	20230728	134600	204400490	18670	18670	18670	18670	0
413	20230728	134500	204400490	18670	18670	18670	18670	0
414	20230728	134400	204400490	18670	18670	18670	18670	0
415	20230728	134300	204400490	18670	18670	18670	18670	0
416	20230728	134200	204400490	18670	18670	18670	18670	0
417	20230728	134100	204400490	18670	18780	18780	18670	6
418	20230728	134000	204288360	18670	18670	18670	18670	8
419	20230728	133900	204139000	18660	18660	18660	18660	5
420	20230728	133800	204045700	18780	18650	18780	18650	302
421	20230728	133700	198413270	18650	18690	18690	18650	550
422	20230728	133600	188154570	18690	18690	18690	18690	0
423	20230728	133500	188154570	18690	18690	18690	18690	0
424	20230728	133400	188154570	18690	18700	18700	18690	77
425	20230728	133300	186714870	18790	18790	18790	18790	0
426	20230728	133200	186714870	18790	18790	18790	18790	0
427	20230728	133100	186714870	18790	18790	18790	18790	0
428	20230728	133000	186714870	18790	18790	18790	18790	0
429	20230728	132900	186714870	18790	18790	18790	18790	0
430	20230728	132800	186714870	18790	18790	18790	18790	0
431	20230728	132700	186714870	18790	18790	18790	18790	0
432	20230728	132600	186714870	18790	18790	18790	18790	0
433	20230728	132500	186714870	18790	18790	18790	18790	0
434	20230728	132400	186714870	18790	18790	18790	18790	16
435	20230728	132300	186414230	18800	18800	18800	18800	0
436	20230728	132200	186414230	18800	18800	18800	18800	0
437	20230728	132100	186414230	18800	18800	18800	18800	0
438	20230728	132000	186414230	18800	18800	18800	18800	0
439	20230728	131900	186414230	18800	18800	18800	18800	0
440	20230728	131800	186414230	18800	18800	18800	18800	0
441	20230728	131700	186414230	18800	18800	18800	18800	0
442	20230728	131600	186414230	18800	18800	18800	18800	0
443	20230728	131500	186414230	18800	18800	18800	18800	0
444	20230728	131400	186414230	18800	18800	18800	18800	2
445	20230728	131300	186376630	18820	18820	18820	18820	0
446	20230728	131200	186376630	18820	18820	18820	18820	0
447	20230728	131100	186376630	18820	18820	18820	18820	0
448	20230728	131000	186376630	18820	18820	18820	18820	0
449	20230728	130900	186376630	18820	18860	18860	18820	468
450	20230728	130800	177567070	18870	18870	18870	18870	0
451	20230728	130700	177567070	18870	18870	18870	18870	63
452	20230728	130600	176378260	18950	18950	18950	18950	0
453	20230728	130500	176378260	18950	18950	18950	18950	6
454	20230728	130400	176264560	18950	18950	18950	18950	0
455	20230728	130300	176264560	18950	18950	18950	18950	0
456	20230728	130200	176264560	18950	18950	18950	18950	0
457	20230728	130100	176264560	18950	18950	18950	18950	0
458	20230728	130000	176264560	18950	18950	18950	18950	0
459	20230728	125900	176264560	18950	18950	18950	18950	0
460	20230728	125800	176264560	18950	18950	18950	18950	0
461	20230728	125700	176264560	18950	18950	18950	18950	10
462	20230728	125600	176075060	18860	18860	18860	18860	0
463	20230728	125500	176075060	18860	18860	18860	18860	0
464	20230728	125400	176075060	18860	18860	18860	18860	5
465	20230728	125300	175980760	18880	18880	18880	18880	0
466	20230728	125200	175980760	18880	18880	18880	18880	0
467	20230728	125100	175980760	18880	18880	18880	18880	5
468	20230728	125000	175886360	18950	18950	18950	18950	0
469	20230728	124900	175886360	18950	18950	18950	18950	0
470	20230728	124800	175886360	18950	18950	18950	18950	0
471	20230728	124700	175886360	18950	18950	18950	18950	0
472	20230728	124600	175886360	18950	18950	18950	18950	0
473	20230728	124500	175886360	18950	18950	18950	18950	0
474	20230728	124400	175886360	18950	18950	18950	18950	0
475	20230728	124300	175886360	18950	18950	18950	18950	0
476	20230728	124200	175886360	18950	18950	18950	18950	0
477	20230728	124100	175886360	18950	18950	18950	18950	3
478	20230728	124000	175829510	18970	18970	18970	18970	0
479	20230728	123900	175829510	18970	18970	18970	18970	0
480	20230728	123800	175829510	18970	18970	18970	18970	0
481	20230728	123700	175829510	18970	18970	18970	18970	0
482	20230728	123600	175829510	18970	18970	18970	18970	3
483	20230728	123500	175772600	18970	18970	18970	18970	3
484	20230728	123400	175715690	18970	18970	18970	18970	0
485	20230728	123300	175715690	18970	18970	18970	18970	0
486	20230728	123200	175715690	18970	18970	18970	18970	3
487	20230728	123100	175658780	18970	18970	18970	18970	3
488	20230728	123000	175601870	18970	18970	18970	18970	3
489	20230728	122900	175544960	18970	18990	18990	18970	114
490	20230728	122800	173380180	18990	18990	18990	18990	0
491	20230728	122700	173380180	18990	18980	18990	18980	6
492	20230728	122600	173266280	18980	18980	18980	18980	0
493	20230728	122500	173266280	18980	18980	18980	18980	0
494	20230728	122400	173266280	18980	18980	18980	18980	3
495	20230728	122300	173209340	19000	19000	19000	19000	0
496	20230728	122200	173209340	19000	19000	19000	19000	0
497	20230728	122100	173209340	19000	19000	19000	19000	0
498	20230728	122000	173209340	19000	19000	19000	19000	1
499	20230728	121900	173190340	18970	18970	18970	18970	0
500	20230728	121800	173190340	18970	18970	18970	18970	10
501	20230728	121700	173000640	18980	18980	18980	18980	1
502	20230728	121600	172981660	18970	18970	18970	18970	0
503	20230728	121500	172981660	18970	18970	18970	18970	0
504	20230728	121400	172981660	18970	18970	18970	18970	13
505	20230728	121300	172735050	18970	18970	18970	18970	1
506	20230728	121200	172716080	18970	18970	18970	18970	0
507	20230728	121100	172716080	18970	18970	18970	18970	2
508	20230728	121000	172678140	18930	18930	18930	18930	0
509	20230728	120900	172678140	18930	18920	18930	18920	2
510	20230728	120800	172640290	18900	18900	18900	18900	1
511	20230728	120700	172621390	18870	18870	18870	18870	0
512	20230728	120600	172621390	18870	18870	18870	18870	0
513	20230728	120500	172621390	18870	18870	18870	18870	1
514	20230728	120400	172602520	18870	18870	18870	18870	0
515	20230728	120300	172602520	18870	18870	18870	18870	18
516	20230728	120200	172262860	18870	18870	18870	18870	0
517	20230728	120100	172262860	18870	18980	18980	18870	51
518	20230728	120000	171300380	18990	18990	18990	18990	17
519	20230728	115900	170977550	18990	18990	18990	18990	134
520	20230728	115800	168432890	18990	18990	18990	18990	1
521	20230728	115700	168413900	18920	18920	18920	18920	0
522	20230728	115600	168413900	18920	18920	18920	18920	0
523	20230728	115500	168413900	18920	18920	18920	18920	0
524	20230728	115400	168413900	18920	18920	18920	18920	32
525	20230728	115300	167808460	18920	18930	18930	18920	14
526	20230728	115200	167543450	18930	18930	18930	18930	26
527	20230728	115100	167051270	18940	18940	18940	18940	0
528	20230728	115000	167051270	18940	18940	18940	18940	0
529	20230728	114900	167051270	18940	18960	18960	18940	16
530	20230728	114800	166748210	18960	18960	18960	18960	0
531	20230728	114700	166748210	18960	18960	18960	18960	0
532	20230728	114600	166748210	18960	18960	18960	18960	1
533	20230728	114500	166729250	18960	18920	18960	18920	7
534	20230728	114400	166596770	18920	18920	18920	18920	8
535	20230728	114300	166445410	18920	18920	18920	18920	6
536	20230728	114200	166331890	18920	18920	18920	18920	6
537	20230728	114100	166218370	18920	18920	18920	18920	10
538	20230728	114000	166029170	18920	18920	18920	18920	7
539	20230728	113900	165896730	18920	18950	19010	18920	473
540	20230728	113800	156910030	18990	18930	18990	18900	296
541	20230728	113700	151296060	18900	18880	18900	18880	2
542	20230728	113600	151258280	18880	18880	18930	18880	12
543	20230728	113500	151031470	18880	18920	18930	18870	107
544	20230728	113400	149006430	18880	18860	18920	18860	8
545	20230728	113300	148855330	18850	18840	18920	18830	328
546	20230728	113200	142663310	18840	18850	18850	18840	56
547	20230728	113100	141607770	18840	18840	18840	18840	1
548	20230728	113000	141588930	18840	18820	18840	18820	10
549	20230728	112900	141400640	18820	18820	18820	18820	5
550	20230728	112800	141306540	18820	18820	18820	18820	6
551	20230728	112700	141193620	18820	18840	18840	18820	45
552	20230728	112600	140346280	18830	18810	18840	18720	833
553	20230728	112500	124700390	18830	18830	18830	18830	0
554	20230728	112400	124700390	18830	18830	18830	18830	0
555	20230728	112300	124700390	18830	18830	18830	18830	11
556	20230728	112200	124493260	18830	18830	18830	18830	16
557	20230728	112100	124191980	18830	18810	18830	18810	77
558	20230728	112000	122742090	18810	18810	18810	18810	6
559	20230728	111900	122629230	18810	18810	18810	18790	8
560	20230728	111800	122478770	18790	18810	18810	18790	5
561	20230728	111700	122384740	18810	18810	18810	18810	5
562	20230728	111600	122290690	18810	18800	18810	18800	85
563	20230728	111500	120692620	18800	18800	18800	18800	1
564	20230728	111400	120673820	18790	18790	18790	18790	19
565	20230728	111300	120316810	18790	18790	18790	18790	3
566	20230728	111200	120260440	18770	18740	18770	18740	4
567	20230728	111100	120185430	18740	18740	18800	18740	7
568	20230728	111000	120054130	18740	18790	18790	18710	22
569	20230728	110900	119641290	18780	18780	18780	18780	2
570	20230728	110800	119603730	18780	18780	18780	18780	4
571	20230728	110700	119528610	18780	18780	18780	18780	1
572	20230728	110600	119509830	18760	18760	18760	18760	1
573	20230728	110500	119491070	18740	18730	18740	18730	13
574	20230728	110400	119247560	18710	18710	18710	18710	0
575	20230728	110300	119247560	18710	18710	18710	18710	71
576	20230728	110200	117919150	18710	18710	18710	18710	1
577	20230728	110100	117900440	18680	18680	18680	18680	0
578	20230728	110000	117900440	18680	18680	18680	18680	0
579	20230728	105900	117900440	18680	18680	18680	18680	0
580	20230728	105800	117900440	18680	18680	18680	18680	0
581	20230728	105700	117900440	18680	18670	18680	18670	13
582	20230728	105600	117657610	18670	18670	18670	18670	0
583	20230728	105500	117657610	18670	18670	18670	18670	0
584	20230728	105400	117657610	18670	18660	18670	18660	2
585	20230728	105300	117620280	18650	18650	18650	18650	9
586	20230728	105200	117452430	18650	18650	18650	18650	20
587	20230728	105100	117079430	18650	18670	18670	18650	20
588	20230728	105000	116706270	18810	18680	18810	18680	550
589	20230728	104900	106364290	18680	18680	18680	18680	0
590	20230728	104800	106364290	18680	18680	18680	18680	1
591	20230728	104700	106345610	18680	18680	18680	18680	1
592	20230728	104600	106326930	18680	18680	18680	18680	0
593	20230728	104500	106326930	18680	18680	18680	18680	2
594	20230728	104400	106289570	18680	18680	18680	18680	3
595	20230728	104300	106233530	18680	18680	18680	18680	1
596	20230728	104200	106214850	18680	18660	18680	18660	17
597	20230728	104100	105897590	18660	18660	18660	18660	0
598	20230728	104000	105897590	18660	18660	18660	18660	0
599	20230728	103900	105897590	18660	18660	18660	18660	0
600	20230728	103800	105897590	18660	18820	18820	18660	582
601	20230728	103700	94986010	18820	18830	18840	18820	128
602	20230728	103600	92574550	18820	18820	18830	18820	9
603	20230728	103500	92405160	18830	18830	18830	18830	1
604	20230728	103400	92386330	18820	18790	18820	18790	121
605	20230728	103300	90111590	18770	18770	18770	18770	1
606	20230728	103200	90092820	18770	18750	18790	18750	53
607	20230728	103100	89097140	18740	18740	18740	18740	6
608	20230728	103000	88984700	18740	18740	18750	18740	248
609	20230728	102900	84336730	18730	18720	18730	18720	56
610	20230728	102800	83287860	18710	18710	18710	18710	1
611	20230728	102700	83269150	18710	18730	18730	18710	2
612	20230728	102600	83231710	18730	18680	18740	18680	206
613	20230728	102500	79379370	18680	18650	18680	18650	64
614	20230728	102400	78184000	18650	18650	18650	18650	5
615	20230728	102300	78090750	18630	18630	18630	18630	6
616	20230728	102200	77978970	18620	18600	18680	18600	8
617	20230728	102100	77829990	18590	18580	18670	18580	684
618	20230728	102000	65077160	18560	18560	18560	18560	100
619	20230728	101900	63221160	18540	18540	18540	18540	0
620	20230728	101800	63221160	18540	18540	18540	18540	0
621	20230728	101700	63221160	18540	18540	18540	18540	1
622	20230728	101600	63202620	18540	18540	18540	18540	3
623	20230728	101500	63147000	18540	18540	18540	18540	3
624	20230728	101400	63091380	18540	18540	18540	18540	6
625	20230728	101300	62980140	18540	18540	18630	18540	16
626	20230728	101200	62682600	18540	18510	18540	18510	6
627	20230728	101100	62571450	18510	18550	18640	18470	218
628	20230728	101000	58540700	18550	18550	18550	18550	2
629	20230728	100900	58503600	18520	18520	18520	18520	5
630	20230728	100800	58411000	18500	18500	18500	18500	0
631	20230728	100700	58411000	18500	18500	18500	18500	1
632	20230728	100600	58392500	18500	18540	18540	18490	341
633	20230728	100500	52085520	18540	18540	18540	18540	91
634	20230728	100400	50398380	18520	18520	18520	18520	2
635	20230728	100300	50361340	18500	18630	18640	18500	52
636	20230728	100200	49392370	18480	18480	18480	18480	1
637	20230728	100100	49373890	18470	18460	18470	18460	5
638	20230728	100000	49281560	18460	18440	18460	18440	7
639	20230728	095900	49152440	18440	18450	18450	18440	6
640	20230728	095800	49041780	18450	18440	18450	18440	5
641	20230728	095700	48949550	18440	18440	18440	18440	6
642	20230728	095600	48838910	18400	18400	18400	18400	5
643	20230728	095500	48746910	18400	18390	18400	18370	158
644	20230728	095400	45842990	18390	18390	18390	18390	1
645	20230728	095300	45824600	18410	18410	18410	18410	0
646	20230728	095200	45824600	18410	18410	18410	18410	5
647	20230728	095100	45732550	18400	18390	18400	18390	3
648	20230728	095000	45677360	18390	18390	18390	18390	0
649	20230728	094900	45677360	18390	18390	18390	18390	5
650	20230728	094800	45585410	18390	18390	18390	18390	2
651	20230728	094700	45548630	18370	18410	18410	18370	145
652	20230728	094600	42880580	18410	18410	18410	18410	2
653	20230728	094500	42843760	18450	18500	18500	18450	55
654	20230728	094400	41828270	18500	18520	18520	18500	30
655	20230728	094300	41273170	18540	18540	18540	18540	1
656	20230728	094200	41254630	18540	18540	18540	18540	20
657	20230728	094100	40883830	18540	18540	18540	18540	0
658	20230728	094000	40883830	18540	18540	18540	18540	3
659	20230728	093900	40828210	18540	18540	18540	18540	3
660	20230728	093800	40772590	18530	18530	18530	18530	5
661	20230728	093700	40679940	18530	18530	18530	18530	3
662	20230728	093600	40624350	18530	18500	18530	18500	229
663	20230728	093500	36387800	18530	18600	18620	18520	202
664	20230728	093400	32646460	18620	18620	18620	18620	2
665	20230728	093300	32609220	18620	18620	18620	18620	1
666	20230728	093200	32590600	18600	18460	18600	18460	21
667	20230728	093100	32200810	18460	18440	18460	18440	3
668	20230728	093000	32145450	18480	18480	18480	18480	0
669	20230728	092900	32145450	18480	18480	18480	18480	1
670	20230728	092800	32126970	18460	18460	18460	18460	3
671	20230728	092700	32071590	18460	18610	18610	18460	147
672	20230728	092600	29344940	18660	18660	18660	18660	0
673	20230728	092500	29344940	18660	18660	18660	18660	0
674	20230728	092400	29344940	18660	18660	18660	18660	0
675	20230728	092300	29344940	18660	18660	18660	18660	0
676	20230728	092200	29344940	18660	18650	18660	18650	9
677	20230728	092100	29177070	18600	18600	18600	18600	0
678	20230728	092000	29177070	18600	18600	18600	18600	0
679	20230728	091900	29177070	18600	18600	18600	18600	0
680	20230728	091800	29177070	18600	18600	18600	18600	0
681	20230728	091700	29177070	18600	18620	18620	18600	202
682	20230728	091600	25415870	18690	18690	18690	18690	0
683	20230728	091500	25415870	18690	18690	18690	18690	0
684	20230728	091400	25415870	18690	18690	18690	18690	0
685	20230728	091300	25415870	18690	18690	18690	18690	51
686	20230728	091200	24462680	18690	18690	18690	18690	38
687	20230728	091100	23752460	18700	18700	18700	18700	2
688	20230728	091000	23715060	18690	18690	18690	18690	0
689	20230728	090900	23715060	18690	18690	18690	18690	201
690	20230728	090800	19958370	18740	18620	18740	18620	161
691	20230728	090700	16941900	18500	18410	18500	18410	23
692	20230728	090600	16518380	18410	18410	18410	18410	2
693	20230728	090500	16481560	18290	18310	18310	18280	380
694	20230728	090400	9530420	18280	18280	18280	18280	0
695	20230728	090300	9530420	18280	18260	18280	18260	3
696	20230728	090200	9475620	18240	18240	18240	18240	40
697	20230728	090100	8746020	18540	18610	18610	18540	374
698	20230728	090000	1786560	18610	18610	18610	18610	96