KissMeData/005250/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	184200	624805430	13630	13630	13630	13630	1347
3	20230728	184100	624805430	13630	13630	13630	13630	0
4	20230728	184000	624805430	13630	13630	13630	13630	0
5	20230728	183900	624805430	13630	13630	13630	13630	0
6	20230728	183800	624805430	13630	13630	13630	13630	0
7	20230728	183700	624805430	13630	13630	13630	13630	0
8	20230728	183600	624805430	13630	13630	13630	13630	0
9	20230728	183500	624805430	13630	13630	13630	13630	0
10	20230728	183400	624805430	13630	13630	13630	13630	0
11	20230728	183300	624805430	13630	13630	13630	13630	0
12	20230728	183200	624805430	13630	13630	13630	13630	0
13	20230728	183100	624805430	13630	13630	13630	13630	0
14	20230728	183000	624805430	13630	13630	13630	13630	0
15	20230728	182900	624805430	13630	13630	13630	13630	0
16	20230728	182800	624805430	13630	13630	13630	13630	0
17	20230728	182700	624805430	13630	13630	13630	13630	0
18	20230728	182600	624805430	13630	13630	13630	13630	0
19	20230728	182500	624805430	13630	13630	13630	13630	0
20	20230728	182400	624805430	13630	13630	13630	13630	0
21	20230728	182300	624805430	13630	13630	13630	13630	0
22	20230728	182200	624805430	13630	13630	13630	13630	0
23	20230728	182100	624805430	13630	13630	13630	13630	0
24	20230728	182000	624805430	13630	13630	13630	13630	0
25	20230728	181900	624805430	13630	13630	13630	13630	0
26	20230728	181800	624805430	13630	13630	13630	13630	0
27	20230728	181700	624805430	13630	13630	13630	13630	0
28	20230728	181600	624805430	13630	13630	13630	13630	0
29	20230728	181500	624805430	13630	13630	13630	13630	0
30	20230728	181400	624805430	13630	13630	13630	13630	0
31	20230728	181300	624805430	13630	13630	13630	13630	0
32	20230728	181200	624805430	13630	13630	13630	13630	1347
33	20230728	181100	624805430	13630	13630	13630	13630	0
34	20230728	181000	624805430	13630	13630	13630	13630	0
35	20230728	180900	624805430	13630	13630	13630	13630	0
36	20230728	180800	624805430	13630	13630	13630	13630	0
37	20230728	180700	624805430	13630	13630	13630	13630	0
38	20230728	180600	624805430	13630	13630	13630	13630	0
39	20230728	180500	624805430	13630	13630	13630	13630	0
40	20230728	180400	624805430	13630	13630	13630	13630	0
41	20230728	180300	624805430	13630	13630	13630	13630	0
42	20230728	180200	624805430	13630	13630	13630	13630	0
43	20230728	180100	624805430	13630	13630	13630	13630	0
44	20230728	180000	624805430	13630	13630	13630	13630	0
45	20230728	175900	624805430	13630	13630	13630	13630	0
46	20230728	175800	624805430	13630	13630	13630	13630	0
47	20230728	175700	624805430	13630	13630	13630	13630	0
48	20230728	175600	624805430	13630	13630	13630	13630	0
49	20230728	175500	624805430	13630	13630	13630	13630	0
50	20230728	175400	624805430	13630	13630	13630	13630	0
51	20230728	175300	624805430	13630	13630	13630	13630	0
52	20230728	175200	624805430	13630	13630	13630	13630	0
53	20230728	175100	624805430	13630	13630	13630	13630	0
54	20230728	175000	624805430	13630	13630	13630	13630	0
55	20230728	174900	624805430	13630	13630	13630	13630	0
56	20230728	174800	624805430	13630	13630	13630	13630	0
57	20230728	174700	624805430	13630	13630	13630	13630	0
58	20230728	174600	624805430	13630	13630	13630	13630	0
59	20230728	174500	624805430	13630	13630	13630	13630	0
60	20230728	174400	624805430	13630	13630	13630	13630	0
61	20230728	174300	624805430	13630	13630	13630	13630	0
62	20230728	174200	624805430	13630	13630	13630	13630	1347
63	20230728	174100	624805430	13630	13630	13630	13630	0
64	20230728	174000	624805430	13630	13630	13630	13630	0
65	20230728	173900	624805430	13630	13630	13630	13630	0
66	20230728	173800	624805430	13630	13630	13630	13630	0
67	20230728	173700	624805430	13630	13630	13630	13630	0
68	20230728	173600	624805430	13630	13630	13630	13630	0
69	20230728	173500	624805430	13630	13630	13630	13630	0
70	20230728	173400	624805430	13630	13630	13630	13630	0
71	20230728	173300	624805430	13630	13630	13630	13630	0
72	20230728	173200	624805430	13630	13630	13630	13630	0
73	20230728	173100	624805430	13630	13630	13630	13630	0
74	20230728	173000	624805430	13630	13630	13630	13630	0
75	20230728	172900	624805430	13630	13630	13630	13630	0
76	20230728	172800	624805430	13630	13630	13630	13630	0
77	20230728	172700	624805430	13630	13630	13630	13630	0
78	20230728	172600	624805430	13630	13630	13630	13630	0
79	20230728	172500	624805430	13630	13630	13630	13630	0
80	20230728	172400	624805430	13630	13630	13630	13630	0
81	20230728	172300	624805430	13630	13630	13630	13630	0
82	20230728	172200	624805430	13630	13630	13630	13630	0
83	20230728	172100	624805430	13630	13630	13630	13630	0
84	20230728	172000	624805430	13630	13630	13630	13630	0
85	20230728	171900	624805430	13630	13630	13630	13630	0
86	20230728	171800	624805430	13630	13630	13630	13630	0
87	20230728	171700	624805430	13630	13630	13630	13630	0
88	20230728	171600	624805430	13630	13630	13630	13630	0
89	20230728	171500	624805430	13630	13630	13630	13630	0
90	20230728	171400	624805430	13630	13630	13630	13630	0
91	20230728	171300	624805430	13630	13630	13630	13630	0
92	20230728	171200	624805430	13630	13630	13630	13630	1347
93	20230728	171100	624805430	13630	13630	13630	13630	0
94	20230728	171000	624805430	13630	13630	13630	13630	0
95	20230728	170900	624805430	13630	13630	13630	13630	0
96	20230728	170800	624805430	13630	13630	13630	13630	0
97	20230728	170700	624805430	13630	13630	13630	13630	0
98	20230728	170600	624805430	13630	13630	13630	13630	0
99	20230728	170500	624805430	13630	13630	13630	13630	0
100	20230728	170400	624805430	13630	13630	13630	13630	0
101	20230728	170300	624805430	13630	13630	13630	13630	0
102	20230728	170200	624805430	13630	13630	13630	13630	0
103	20230728	170100	624805430	13630	13630	13630	13630	0
104	20230728	170000	624805430	13630	13630	13630	13630	0
105	20230728	165900	624805430	13630	13630	13630	13630	0
106	20230728	165800	624805430	13630	13630	13630	13630	0
107	20230728	165700	624805430	13630	13630	13630	13630	0
108	20230728	165600	624805430	13630	13630	13630	13630	0
109	20230728	165500	624805430	13630	13630	13630	13630	0
110	20230728	165400	624805430	13630	13630	13630	13630	0
111	20230728	165300	624805430	13630	13630	13630	13630	0
112	20230728	165200	624805430	13630	13630	13630	13630	0
113	20230728	165100	624805430	13630	13630	13630	13630	0
114	20230728	165000	624805430	13630	13630	13630	13630	0
115	20230728	164900	624805430	13630	13630	13630	13630	0
116	20230728	164800	624805430	13630	13630	13630	13630	0
117	20230728	164700	624805430	13630	13630	13630	13630	0
118	20230728	164600	624805430	13630	13630	13630	13630	0
119	20230728	164500	624805430	13630	13630	13630	13630	0
120	20230728	164400	624805430	13630	13630	13630	13630	0
121	20230728	164300	624805430	13630	13630	13630	13630	0
122	20230728	164200	624805430	13630	13630	13630	13630	1347
123	20230728	164100	624805430	13630	13630	13630	13630	0
124	20230728	164000	624805430	13630	13630	13630	13630	0
125	20230728	163900	624805430	13630	13630	13630	13630	0
126	20230728	163800	624805430	13630	13630	13630	13630	0
127	20230728	163700	624805430	13630	13630	13630	13630	0
128	20230728	163600	624805430	13630	13630	13630	13630	0
129	20230728	163500	624805430	13630	13630	13630	13630	0
130	20230728	163400	624805430	13630	13630	13630	13630	0
131	20230728	163300	624805430	13630	13630	13630	13630	0
132	20230728	163200	624805430	13630	13630	13630	13630	0
133	20230728	163100	624805430	13630	13630	13630	13630	0
134	20230728	163000	624805430	13630	13630	13630	13630	0
135	20230728	162900	624805430	13630	13630	13630	13630	0
136	20230728	162800	624805430	13630	13630	13630	13630	0
137	20230728	162700	624805430	13630	13630	13630	13630	0
138	20230728	162600	624805430	13630	13630	13630	13630	0
139	20230728	162500	624805430	13630	13630	13630	13630	0
140	20230728	162400	624805430	13630	13630	13630	13630	0
141	20230728	162300	624805430	13630	13630	13630	13630	0
142	20230728	162200	624805430	13630	13630	13630	13630	0
143	20230728	162100	624805430	13630	13630	13630	13630	0
144	20230728	162000	624805430	13630	13630	13630	13630	0
145	20230728	161900	624805430	13630	13630	13630	13630	0
146	20230728	161800	624805430	13630	13630	13630	13630	0
147	20230728	161700	624805430	13630	13630	13630	13630	0
148	20230728	161600	624805430	13630	13630	13630	13630	0
149	20230728	161500	624805430	13630	13630	13630	13630	0
150	20230728	161400	624805430	13630	13630	13630	13630	0
151	20230728	161300	624805430	13630	13630	13630	13630	0
152	20230728	161200	624805430	13630	13630	13630	13630	1347
153	20230728	161100	624805430	13630	13630	13630	13630	0
154	20230728	161000	624805430	13630	13630	13630	13630	0
155	20230728	160900	624805430	13630	13630	13630	13630	0
156	20230728	160800	624805430	13630	13630	13630	13630	0
157	20230728	160700	624805430	13630	13630	13630	13630	0
158	20230728	160600	624805430	13630	13630	13630	13630	0
159	20230728	160500	624805430	13630	13630	13630	13630	0
160	20230728	160400	624805430	13630	13630	13630	13630	0
161	20230728	160300	624805430	13630	13630	13630	13630	0
162	20230728	160200	624805430	13630	13630	13630	13630	0
163	20230728	160100	624805430	13630	13630	13630	13630	0
164	20230728	160000	624805430	13630	13630	13630	13630	0
165	20230728	155900	624805430	13630	13630	13630	13630	0
166	20230728	155800	624805430	13630	13630	13630	13630	0
167	20230728	155700	624805430	13630	13630	13630	13630	0
168	20230728	155600	624805430	13630	13630	13630	13630	0
169	20230728	155500	624805430	13630	13630	13630	13630	0
170	20230728	155400	624805430	13630	13630	13630	13630	0
171	20230728	155300	624805430	13630	13630	13630	13630	0
172	20230728	155200	624805430	13630	13630	13630	13630	0
173	20230728	155100	624805430	13630	13630	13630	13630	0
174	20230728	155000	624805430	13630	13630	13630	13630	0
175	20230728	154900	624805430	13630	13630	13630	13630	0
176	20230728	154800	624805430	13630	13630	13630	13630	0
177	20230728	154700	624805430	13630	13630	13630	13630	0
178	20230728	154600	624805430	13630	13630	13630	13630	0
179	20230728	154500	624805430	13630	13630	13630	13630	0
180	20230728	154400	624805430	13630	13630	13630	13630	0
181	20230728	154300	624805430	13630	13630	13630	13630	0
182	20230728	154200	624805430	13630	13630	13630	13630	1347
183	20230728	154100	624805430	13630	13630	13630	13630	0
184	20230728	154000	624805430	13630	13630	13630	13630	0
185	20230728	153900	624805430	13630	13630	13630	13630	0
186	20230728	153800	624805430	13630	13630	13630	13630	0
187	20230728	153700	624805430	13630	13630	13630	13630	0
188	20230728	153600	624805430	13630	13630	13630	13630	0
189	20230728	153500	624805430	13630	13630	13630	13630	0
190	20230728	153400	624805430	13630	13630	13630	13630	0
191	20230728	153300	624805430	13630	13630	13630	13630	0
192	20230728	153200	624805430	13630	13630	13630	13630	0
193	20230728	153100	624805430	13630	13630	13630	13630	0
194	20230728	153000	624805430	13630	13630	13630	13630	1347
195	20230728	152900	606445820	13680	13680	13680	13680	0
196	20230728	152800	606445820	13680	13680	13680	13680	0
197	20230728	152700	606445820	13680	13680	13680	13680	0
198	20230728	152600	606445820	13680	13680	13680	13680	0
199	20230728	152500	606445820	13680	13680	13680	13680	0
200	20230728	152400	606445820	13680	13680	13680	13680	0
201	20230728	152300	606445820	13680	13680	13680	13680	0
202	20230728	152200	606445820	13680	13680	13680	13680	0
203	20230728	152100	606445820	13680	13680	13680	13680	0
204	20230728	152000	606445820	13680	13680	13680	13680	0
205	20230728	151900	606445820	13680	13680	13680	13640	33
206	20230728	151800	605995180	13640	13640	13680	13640	229
207	20230728	151700	602868380	13680	13680	13680	13640	113
208	20230728	151600	601326620	13680	13680	13680	13670	9
209	20230728	151500	601203520	13640	13680	13680	13640	16
210	20230728	151400	600984920	13680	13650	13680	13650	39
211	20230728	151300	600452030	13680	13680	13680	13680	12
212	20230728	151200	600287870	13670	13660	13670	13660	157
213	20230728	151100	598141720	13640	13640	13640	13640	6
214	20230728	151000	598059880	13670	13640	13670	13640	21
215	20230728	150900	597773110	13640	13650	13650	13640	3
216	20230728	150800	597732170	13640	13640	13640	13640	1
217	20230728	150700	597718530	13650	13650	13670	13650	4
218	20230728	150600	597663910	13640	13640	13650	13640	89
219	20230728	150500	596449920	13640	13660	13660	13640	15
220	20230728	150400	596245040	13650	13640	13680	13640	53
221	20230728	150300	595521970	13640	13630	13640	13630	12
222	20230728	150200	595358300	13640	13640	13640	13640	7
223	20230728	150100	595262820	13640	13630	13640	13630	5
224	20230728	150000	595194640	13670	13670	13680	13670	210
225	20230728	145900	592322880	13670	13660	13680	13660	104
226	20230728	145800	590900220	13680	13680	13680	13660	101
227	20230728	145700	589518560	13650	13680	13680	13630	207
228	20230728	145600	586687050	13680	13630	13680	13630	42
229	20230728	145500	586114070	13640	13670	13670	13640	266
230	20230728	145400	582478930	13670	13630	13670	13630	20
231	20230728	145300	582205950	13620	13620	13650	13620	723
232	20230728	145200	572352100	13630	13630	13630	13630	1
233	20230728	145100	572338470	13640	13640	13640	13640	0
234	20230728	145000	572338470	13640	13630	13640	13630	3
235	20230728	144900	572297570	13670	13620	13670	13620	296
236	20230728	144800	568266000	13570	13630	13670	13570	2586
237	20230728	144700	533086710	13620	13620	13620	13620	4
238	20230728	144600	533032230	13630	13630	13630	13630	0
239	20230728	144500	533032230	13630	13630	13630	13630	4
240	20230728	144400	532977710	13600	13600	13600	13600	25
241	20230728	144300	532637710	13630	13610	13630	13610	60
242	20230728	144200	531821080	13610	13630	13630	13610	147
243	20230728	144100	529819710	13630	13620	13630	13620	2
244	20230728	144000	529792460	13630	13630	13630	13620	23
245	20230728	143900	529478980	13620	13620	13620	13620	16
246	20230728	143800	529261060	13620	13630	13630	13620	2
247	20230728	143700	529233810	13620	13620	13620	13620	2
248	20230728	143600	529206570	13620	13620	13620	13620	0
249	20230728	143500	529206570	13620	13610	13620	13610	12
250	20230728	143400	529043180	13630	13620	13630	13620	115
251	20230728	143300	527476630	13610	13610	13610	13610	63
252	20230728	143200	526619200	13620	13620	13620	13620	102
253	20230728	143100	525229960	13620	13620	13620	13620	307
254	20230728	143000	521048620	13620	13610	13620	13610	39
255	20230728	142900	520517500	13620	13610	13620	13610	2
256	20230728	142800	520490270	13610	13610	13610	13610	34
257	20230728	142700	520027530	13600	13600	13600	13600	10
258	20230728	142600	519891530	13600	13600	13600	13600	5
259	20230728	142500	519823530	13620	13620	13620	13620	7
260	20230728	142400	519728190	13620	13600	13620	13600	413
261	20230728	142300	514111320	13580	13590	13600	13580	4
262	20230728	142200	514056970	13570	13570	13570	13570	0
263	20230728	142100	514056970	13570	13570	13570	13570	5
264	20230728	142000	513989120	13590	13580	13590	13580	35
265	20230728	141900	513513750	13580	13580	13580	13580	0
266	20230728	141800	513513750	13580	13580	13580	13580	1
267	20230728	141700	513500170	13560	13560	13560	13560	5
268	20230728	141600	513432370	13570	13570	13570	13570	0
269	20230728	141500	513432370	13570	13570	13570	13570	0
270	20230728	141400	513432370	13570	13570	13570	13570	0
271	20230728	141300	513432370	13570	13570	13570	13570	0
272	20230728	141200	513432370	13570	13560	13570	13560	8
273	20230728	141100	513323860	13570	13570	13570	13570	0
274	20230728	141000	513323860	13570	13570	13570	13570	2
275	20230728	140900	513296720	13570	13560	13570	13560	196
276	20230728	140800	510637700	13550	13560	13560	13550	175
277	20230728	140700	508266390	13570	13570	13570	13570	0
278	20230728	140600	508266390	13570	13570	13570	13570	0
279	20230728	140500	508266390	13570	13570	13570	13570	484
280	20230728	140400	501698510	13570	13570	13570	13570	186
281	20230728	140300	499174490	13560	13560	13560	13560	5
282	20230728	140200	499106690	13570	13570	13570	13570	39
283	20230728	140100	498577460	13570	13570	13570	13570	0
284	20230728	140000	498577460	13570	13570	13570	13570	3
285	20230728	135900	498536750	13570	13570	13570	13570	94
286	20230728	135800	497261170	13570	13570	13570	13570	18
287	20230728	135700	497016910	13560	13560	13560	13560	0
288	20230728	135600	497016910	13560	13560	13560	13560	41
289	20230728	135500	496460950	13550	13550	13550	13550	1
290	20230728	135400	496447400	13580	13550	13580	13550	6
291	20230728	135300	496366070	13550	13550	13550	13550	0
292	20230728	135200	496366070	13550	13560	13560	13550	100
293	20230728	135100	495010450	13580	13580	13580	13580	132
294	20230728	135000	493217890	13580	13580	13580	13580	0
295	20230728	134900	493217890	13580	13580	13590	13580	408
296	20230728	134800	487677230	13570	13570	13570	13570	32
297	20230728	134700	487242990	13580	13580	13580	13580	3
298	20230728	134600	487202250	13580	13580	13580	13580	6
299	20230728	134500	487120770	13580	13580	13580	13580	25
300	20230728	134400	486781270	13590	13590	13590	13590	34
301	20230728	134300	486319210	13590	13590	13590	13590	0
302	20230728	134200	486319210	13590	13590	13590	13590	1
303	20230728	134100	486305620	13550	13550	13550	13550	34
304	20230728	134000	485844920	13590	13590	13590	13590	213
305	20230728	133900	482950250	13590	13590	13590	13590	2
306	20230728	133800	482923070	13600	13600	13600	13600	0
307	20230728	133700	482923070	13600	13600	13600	13600	1
308	20230728	133600	482909470	13560	13560	13560	13560	4
309	20230728	133500	482855230	13600	13560	13600	13560	84
310	20230728	133400	481715710	13550	13550	13550	13550	0
311	20230728	133300	481715710	13550	13550	13550	13550	3
312	20230728	133200	481675060	13550	13550	13550	13550	0
313	20230728	133100	481675060	13550	13560	13560	13550	130
314	20230728	133000	479912970	13570	13560	13570	13560	30
315	20230728	132900	479506160	13560	13560	13560	13560	0
316	20230728	132800	479506160	13560	13560	13560	13560	0
317	20230728	132700	479506160	13560	13560	13560	13560	39
318	20230728	132600	478977320	13560	13560	13560	13560	0
319	20230728	132500	478977320	13560	13560	13560	13560	0
320	20230728	132400	478977320	13560	13560	13560	13560	100
321	20230728	132300	477621320	13560	13560	13560	13560	50
322	20230728	132200	476943320	13560	13570	13570	13560	400
323	20230728	132100	471519250	13570	13560	13570	13560	75
324	20230728	132000	470502000	13570	13570	13570	13570	44
325	20230728	131900	469904920	13570	13560	13570	13560	36
326	20230728	131800	469416750	13550	13550	13550	13550	39
327	20230728	131700	468888300	13540	13530	13540	13530	195
328	20230728	131600	466248300	13530	13530	13530	13530	20
329	20230728	131500	465977700	13540	13540	13540	13540	1
330	20230728	131400	465964160	13530	13530	13530	13530	0
331	20230728	131300	465964160	13530	13530	13530	13530	5
332	20230728	131200	465896510	13530	13530	13530	13530	99
333	20230728	131100	464557040	13520	13520	13520	13520	302
334	20230728	131000	460474000	13520	13530	13530	13520	54
335	20230728	130900	459743390	13530	13530	13530	13530	5
336	20230728	130800	459675740	13540	13520	13540	13520	105
337	20230728	130700	458255430	13530	13530	13530	13530	0
338	20230728	130600	458255430	13530	13530	13530	13530	0
339	20230728	130500	458255430	13530	13560	13560	13530	137
340	20230728	130400	456399720	13560	13560	13560	13560	5
341	20230728	130300	456331920	13570	13570	13570	13570	0
342	20230728	130200	456331920	13570	13540	13570	13540	137
343	20230728	130100	454476910	13580	13530	13580	13530	40
344	20230728	130000	453935630	13520	13520	13530	13520	211
345	20230728	125900	451082850	13530	13530	13540	13530	417
346	20230728	125800	445440170	13540	13550	13550	13540	156
347	20230728	125700	443327610	13550	13560	13560	13540	157
348	20230728	125600	441200380	13570	13570	13570	13570	73
349	20230728	125500	440209770	13570	13570	13570	13570	5
350	20230728	125400	440141920	13580	13580	13580	13580	41
351	20230728	125300	439585140	13580	13580	13580	13580	0
352	20230728	125200	439585140	13580	13590	13600	13580	92
353	20230728	125100	438334450	13590	13540	13590	13540	70
354	20230728	125000	437383580	13590	13540	13590	13540	428
355	20230728	124900	431578810	13530	13530	13530	13530	0
356	20230728	124800	431578810	13530	13540	13540	13530	107
357	20230728	124700	430130060	13540	13530	13540	13530	256
358	20230728	124600	426665430	13520	13530	13530	13520	31
359	20230728	124500	426246050	13530	13550	13550	13530	238
360	20230728	124400	423025470	13600	13600	13600	13600	0
361	20230728	124300	423025470	13600	13600	13600	13600	38
362	20230728	124200	422508670	13540	13590	13590	13530	197
363	20230728	124100	419838670	13590	13600	13600	13590	43
364	20230728	124000	419253920	13630	13630	13630	13630	1
365	20230728	123900	419240290	13620	13620	13620	13620	207
366	20230728	123800	416420950	13630	13630	13630	13630	1
367	20230728	123700	416407320	13610	13620	13630	13610	6
368	20230728	123600	416325630	13620	13620	13620	13620	36
369	20230728	123500	415835310	13620	13620	13620	13620	0
370	20230728	123400	415835310	13620	13620	13620	13620	431
371	20230728	123300	409965090	13620	13620	13620	13620	1
372	20230728	123200	409951470	13620	13620	13620	13620	142
373	20230728	123100	408017430	13630	13610	13630	13610	338
374	20230728	123000	403413810	13610	13590	13610	13590	8
375	20230728	122900	403305010	13590	13590	13590	13590	8
376	20230728	122800	403196290	13580	13620	13620	13570	669
377	20230728	122700	394100210	13650	13610	13650	13610	1076
378	20230728	122600	379417310	13620	13620	13620	13620	83
379	20230728	122500	378286850	13610	13600	13610	13600	77
380	20230728	122400	377238910	13600	13590	13600	13590	130
381	20230728	122300	375470990	13590	13590	13590	13590	5
382	20230728	122200	375403040	13640	13640	13640	13640	0
383	20230728	122100	375403040	13640	13640	13640	13640	0
384	20230728	122000	375403040	13640	13640	13640	13640	0
385	20230728	121900	375403040	13640	13590	13640	13590	5
386	20230728	121800	375335040	13630	13630	13630	13630	102
387	20230728	121700	373944780	13630	13630	13630	13630	0
388	20230728	121600	373944780	13630	13630	13630	13630	0
389	20230728	121500	373944780	13630	13630	13630	13630	1
390	20230728	121400	373931150	13580	13580	13580	13580	5
391	20230728	121300	373863250	13630	13630	13630	13630	0
392	20230728	121200	373863250	13630	13630	13630	13630	0
393	20230728	121100	373863250	13630	13630	13630	13630	1
394	20230728	121000	373849620	13580	13580	13580	13580	5
395	20230728	120900	373781720	13630	13630	13630	13630	1
396	20230728	120800	373768090	13580	13580	13580	13580	0
397	20230728	120700	373768090	13580	13630	13630	13580	186
398	20230728	120600	371236250	13630	13630	13630	13630	0
399	20230728	120500	371236250	13630	13630	13630	13630	5
400	20230728	120400	371168100	13630	13630	13630	13630	62
401	20230728	120300	370323040	13630	13610	13630	13610	428
402	20230728	120200	364493400	13600	13600	13600	13600	1
403	20230728	120100	364479800	13600	13600	13600	13600	5
404	20230728	120000	364411800	13620	13620	13620	13620	0
405	20230728	115900	364411800	13620	13620	13620	13620	0
406	20230728	115800	364411800	13620	13620	13620	13620	20
407	20230728	115700	364139400	13620	13620	13620	13620	15
408	20230728	115600	363935100	13600	13610	13610	13600	20
409	20230728	115500	363663090	13600	13600	13600	13600	1
410	20230728	115400	363649490	13600	13600	13600	13600	0
411	20230728	115300	363649490	13600	13600	13600	13600	1
412	20230728	115200	363635890	13600	13600	13600	13590	11
413	20230728	115100	363486340	13600	13600	13600	13590	308
414	20230728	115000	359298540	13600	13590	13600	13590	6
415	20230728	114900	359216990	13590	13570	13590	13570	141
416	20230728	114800	357300820	13570	13570	13570	13560	173
417	20230728	114700	354953410	13560	13560	13560	13560	5
418	20230728	114600	354885610	13580	13580	13580	13580	8
419	20230728	114500	354776970	13580	13580	13580	13580	110
420	20230728	114400	353283170	13580	13580	13580	13580	0
421	20230728	114300	353283170	13580	13580	13580	13580	5
422	20230728	114200	353215270	13580	13580	13580	13580	6
423	20230728	114100	353133790	13540	13540	13540	13540	0
424	20230728	114000	353133790	13540	13540	13540	13540	0
425	20230728	113900	353133790	13540	13540	13540	13540	0
426	20230728	113800	353133790	13540	13540	13540	13540	4
427	20230728	113700	353079630	13550	13550	13550	13550	0
428	20230728	113600	353079630	13550	13560	13560	13540	105
429	20230728	113500	351656800	13590	13560	13590	13560	35
430	20230728	113400	351182170	13560	13560	13560	13560	5
431	20230728	113300	351114370	13570	13560	13570	13560	802
432	20230728	113200	340234680	13550	13560	13560	13550	795
433	20230728	113100	329454580	13570	13570	13570	13570	43
434	20230728	113000	328871070	13570	13570	13570	13570	17
435	20230728	112900	328640380	13570	13560	13570	13560	25
436	20230728	112800	328301180	13570	13570	13570	13570	1
437	20230728	112700	328287610	13560	13560	13560	13560	0
438	20230728	112600	328287610	13560	13560	13560	13560	10
439	20230728	112500	328152010	13560	13560	13560	13560	0
440	20230728	112400	328152010	13560	13560	13560	13560	6
441	20230728	112300	328070650	13600	13600	13600	13600	15
442	20230728	112200	327866650	13600	13600	13600	13600	0
443	20230728	112100	327866650	13600	13550	13600	13550	370
444	20230728	112000	322839760	13510	13540	13540	13510	9
445	20230728	111900	322718050	13510	13510	13510	13510	30
446	20230728	111800	322312750	13480	13480	13480	13480	0
447	20230728	111700	322312750	13480	13500	13500	13480	131
448	20230728	111600	320545810	13510	13510	13510	13510	1
449	20230728	111500	320532300	13500	13510	13510	13500	6
450	20230728	111400	320451280	13510	13510	13510	13510	0
451	20230728	111300	320451280	13510	13510	13510	13510	0
452	20230728	111200	320451280	13510	13510	13510	13510	2
453	20230728	111100	320424260	13500	13500	13500	13500	5
454	20230728	111000	320356760	13500	13500	13500	13500	2
455	20230728	110900	320329760	13450	13450	13450	13450	0
456	20230728	110800	320329760	13450	13450	13450	13450	0
457	20230728	110700	320329760	13450	13460	13460	13450	34
458	20230728	110600	319872450	13450	13470	13470	13450	148
459	20230728	110500	317879390	13460	13460	13460	13460	0
460	20230728	110400	317879390	13460	13460	13460	13460	0
461	20230728	110300	317879390	13460	13440	13460	13440	398
462	20230728	110200	312529010	13450	13450	13450	13450	148
463	20230728	110100	310538410	13460	13510	13510	13460	431
464	20230728	110000	304723230	13510	13510	13510	13510	0
465	20230728	105900	304723230	13510	13510	13510	13510	0
466	20230728	105800	304723230	13510	13510	13510	13510	5
467	20230728	105700	304655680	13510	13520	13520	13510	24
468	20230728	105600	304331340	13520	13520	13520	13520	30
469	20230728	105500	303925740	13520	13520	13520	13520	48
470	20230728	105400	303276780	13520	13520	13520	13520	84
471	20230728	105300	302141100	13510	13510	13510	13510	5
472	20230728	105200	302073550	13510	13510	13510	13510	0
473	20230728	105100	302073550	13510	13510	13510	13510	0
474	20230728	105000	302073550	13510	13510	13540	13510	386
475	20230728	104900	296856890	13500	13510	13510	13500	261
476	20230728	104800	293330800	13520	13520	13520	13510	7
477	20230728	104700	293236210	13550	13550	13550	13550	0
478	20230728	104600	293236210	13550	13550	13550	13550	0
479	20230728	104500	293236210	13550	13510	13550	13510	130
480	20230728	104400	291479790	13510	13510	13510	13510	5
481	20230728	104300	291412240	13520	13520	13520	13520	0
482	20230728	104200	291412240	13520	13540	13540	13510	220
483	20230728	104100	288434800	13550	13550	13550	13550	26
484	20230728	104000	288082500	13550	13550	13550	13550	0
485	20230728	103900	288082500	13550	13550	13550	13550	5
486	20230728	103800	288014750	13590	13590	13590	13590	0
487	20230728	103700	288014750	13590	13590	13590	13590	10
488	20230728	103600	287878850	13590	13590	13590	13590	0
489	20230728	103500	287878850	13590	13600	13600	13590	93
490	20230728	103400	286614960	13600	13600	13600	13600	0
491	20230728	103300	286614960	13600	13600	13600	13600	0
492	20230728	103200	286614960	13600	13600	13600	13600	0
493	20230728	103100	286614960	13600	13600	13600	13600	6
494	20230728	103000	286533360	13600	13590	13600	13590	9
495	20230728	102900	286411010	13620	13590	13620	13590	422
496	20230728	102800	280673290	13580	13560	13580	13560	156
497	20230728	102700	278557320	13560	13590	13590	13560	321
498	20230728	102600	274195790	13590	13590	13590	13590	5
499	20230728	102500	274127840	13590	13600	13600	13590	516
500	20230728	102400	267115380	13600	13600	13600	13600	203
501	20230728	102300	264354580	13600	13600	13600	13600	41
502	20230728	102200	263796980	13600	13600	13600	13600	2
503	20230728	102100	263769780	13600	13600	13600	13600	5
504	20230728	102000	263701780	13640	13580	13640	13580	1603
505	20230728	101900	241904410	13580	13580	13580	13580	20
506	20230728	101800	241632810	13580	13570	13580	13570	22
507	20230728	101700	241334070	13570	13560	13570	13560	8
508	20230728	101600	241225550	13570	13570	13570	13570	128
509	20230728	101500	239488590	13570	13560	13570	13560	6
510	20230728	101400	239407210	13560	13560	13560	13560	0
511	20230728	101300	239407210	13560	13560	13560	13560	44
512	20230728	101200	238810570	13550	13560	13560	13550	73
513	20230728	101100	237820740	13580	13570	13580	13570	274
514	20230728	101000	234100530	13530	13530	13530	13530	34
515	20230728	100900	233640510	13530	13530	13530	13530	190
516	20230728	100800	231069810	13520	13520	13520	13520	0
517	20230728	100700	231069810	13520	13520	13520	13520	5
518	20230728	100600	231002210	13530	13530	13530	13530	144
519	20230728	100500	229053890	13540	13540	13540	13540	60
520	20230728	100400	228241490	13540	13540	13540	13540	28
521	20230728	100300	227862370	13540	13550	13550	13540	39
522	20230728	100200	227333970	13570	13570	13570	13570	2
523	20230728	100100	227306830	13580	13580	13580	13580	100
524	20230728	100000	225948830	13570	13550	13570	13550	158
525	20230728	095900	223806070	13510	13520	13520	13510	315
526	20230728	095800	219548270	13510	13510	13510	13510	5
527	20230728	095700	219480720	13540	13540	13540	13540	6
528	20230728	095600	219399480	13510	13510	13510	13510	0
529	20230728	095500	219399480	13510	13470	13510	13470	404
530	20230728	095400	213946330	13450	13450	13450	13450	4
531	20230728	095300	213892530	13450	13450	13450	13450	145
532	20230728	095200	211942280	13450	13450	13450	13450	1
533	20230728	095100	211928830	13450	13450	13450	13450	244
534	20230728	095000	208647030	13460	13450	13460	13450	62
535	20230728	094900	207813120	13450	13480	13480	13450	62
536	20230728	094800	206977890	13510	13510	13510	13510	0
537	20230728	094700	206977890	13510	13440	13510	13440	374
538	20230728	094600	201942650	13440	13490	13490	13440	58
539	20230728	094500	201162630	13490	13490	13490	13490	1
540	20230728	094400	201149140	13510	13520	13520	13510	47
541	20230728	094300	200513830	13440	13430	13440	13430	74
542	20230728	094200	199519330	13460	13420	13460	13420	337
543	20230728	094100	194992950	13420	13510	13510	13420	956
544	20230728	094000	182106710	13510	13510	13510	13510	5
545	20230728	093900	182039160	13510	13510	13510	13510	105
546	20230728	093800	180620610	13490	13460	13560	13460	282
547	20230728	093700	176816640	13450	13440	13450	13440	118
548	20230728	093600	175230040	13440	13430	13450	13430	271
549	20230728	093500	171587280	13440	13440	13440	13440	0
550	20230728	093400	171587280	13440	13430	13450	13430	224
551	20230728	093300	168578330	13430	13430	13430	13430	59
552	20230728	093200	167785960	13430	13430	13430	13430	17
553	20230728	093100	167557650	13420	13430	13430	13410	126
554	20230728	093000	165866700	13420	13430	13430	13420	137
555	20230728	092900	164028050	13430	13430	13430	13410	405
556	20230728	092800	158593990	13440	13420	13440	13420	14
557	20230728	092700	158406070	13420	13420	13420	13420	53
558	20230728	092600	157694810	13420	13420	13420	13420	126
559	20230728	092500	156003890	13410	13410	13410	13410	18
560	20230728	092400	155762510	13410	13440	13440	13410	84
561	20230728	092300	154634910	13440	13450	13450	13440	113
562	20230728	092200	153115070	13430	13470	13470	13430	193
563	20230728	092100	150519770	13460	13460	13460	13460	145
564	20230728	092000	148568070	13460	13440	13480	13440	58
565	20230728	091900	147787920	13440	13430	13440	13430	308
566	20230728	091800	143650420	13440	13470	13470	13440	640
567	20230728	091700	135036040	13470	13450	13470	13450	637
568	20230728	091600	126462010	13450	13480	13480	13440	278
569	20230728	091500	122722270	13500	13560	13570	13490	6003
570	20230728	091400	41512540	13560	13550	13570	13550	103
571	20230728	091300	40116710	13540	13540	13540	13540	10
572	20230728	091200	39981310	13550	13580	13580	13550	316
573	20230728	091100	35690240	13570	13570	13570	13540	205
574	20230728	091000	32911320	13580	13600	13620	13580	118
575	20230728	090900	31307280	13620	13640	13640	13620	27
576	20230728	090800	30939080	13630	13650	13650	13630	128
577	20230728	090700	29192080	13650	13650	13670	13650	16
578	20230728	090600	28973660	13640	13590	13650	13590	882
579	20230728	090500	16940450	13550	13480	13550	13480	269
580	20230728	090400	13300630	13500	13520	13520	13500	49
581	20230728	090300	12638300	13430	13430	13430	13430	23
582	20230728	090200	12329410	13430	13410	13430	13390	242
583	20230728	090100	9086650	13390	13420	13420	13370	123
584	20230728	090000	7438150	13360	13370	13370	13320	557