KissMeData/086670/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	194000	630115290	15640	15640	15640	15640	621
3	20230728	193900	630115290	15640	15640	15640	15640	0
4	20230728	193800	630115290	15640	15640	15640	15640	0
5	20230728	193700	630115290	15640	15640	15640	15640	0
6	20230728	193600	630115290	15640	15640	15640	15640	0
7	20230728	193500	630115290	15640	15640	15640	15640	0
8	20230728	193400	630115290	15640	15640	15640	15640	0
9	20230728	193300	630115290	15640	15640	15640	15640	0
10	20230728	193200	630115290	15640	15640	15640	15640	0
11	20230728	193100	630115290	15640	15640	15640	15640	0
12	20230728	193000	630115290	15640	15640	15640	15640	0
13	20230728	192900	630115290	15640	15640	15640	15640	0
14	20230728	192800	630115290	15640	15640	15640	15640	0
15	20230728	192700	630115290	15640	15640	15640	15640	0
16	20230728	192600	630115290	15640	15640	15640	15640	0
17	20230728	192500	630115290	15640	15640	15640	15640	0
18	20230728	192400	630115290	15640	15640	15640	15640	0
19	20230728	192300	630115290	15640	15640	15640	15640	0
20	20230728	192200	630115290	15640	15640	15640	15640	0
21	20230728	192100	630115290	15640	15640	15640	15640	0
22	20230728	192000	630115290	15640	15640	15640	15640	0
23	20230728	191900	630115290	15640	15640	15640	15640	0
24	20230728	191800	630115290	15640	15640	15640	15640	0
25	20230728	191700	630115290	15640	15640	15640	15640	0
26	20230728	191600	630115290	15640	15640	15640	15640	0
27	20230728	191500	630115290	15640	15640	15640	15640	0
28	20230728	191400	630115290	15640	15640	15640	15640	0
29	20230728	191300	630115290	15640	15640	15640	15640	0
30	20230728	191200	630115290	15640	15640	15640	15640	0
31	20230728	191100	630115290	15640	15640	15640	15640	0
32	20230728	191000	630115290	15640	15640	15640	15640	621
33	20230728	190900	630115290	15640	15640	15640	15640	0
34	20230728	190800	630115290	15640	15640	15640	15640	0
35	20230728	190700	630115290	15640	15640	15640	15640	0
36	20230728	190600	630115290	15640	15640	15640	15640	0
37	20230728	190500	630115290	15640	15640	15640	15640	0
38	20230728	190400	630115290	15640	15640	15640	15640	0
39	20230728	190300	630115290	15640	15640	15640	15640	0
40	20230728	190200	630115290	15640	15640	15640	15640	0
41	20230728	190100	630115290	15640	15640	15640	15640	0
42	20230728	190000	630115290	15640	15640	15640	15640	0
43	20230728	185900	630115290	15640	15640	15640	15640	0
44	20230728	185800	630115290	15640	15640	15640	15640	0
45	20230728	185700	630115290	15640	15640	15640	15640	0
46	20230728	185600	630115290	15640	15640	15640	15640	0
47	20230728	185500	630115290	15640	15640	15640	15640	0
48	20230728	185400	630115290	15640	15640	15640	15640	0
49	20230728	185300	630115290	15640	15640	15640	15640	0
50	20230728	185200	630115290	15640	15640	15640	15640	0
51	20230728	185100	630115290	15640	15640	15640	15640	0
52	20230728	185000	630115290	15640	15640	15640	15640	0
53	20230728	184900	630115290	15640	15640	15640	15640	0
54	20230728	184800	630115290	15640	15640	15640	15640	0
55	20230728	184700	630115290	15640	15640	15640	15640	0
56	20230728	184600	630115290	15640	15640	15640	15640	0
57	20230728	184500	630115290	15640	15640	15640	15640	0
58	20230728	184400	630115290	15640	15640	15640	15640	0
59	20230728	184300	630115290	15640	15640	15640	15640	0
60	20230728	184200	630115290	15640	15640	15640	15640	0
61	20230728	184100	630115290	15640	15640	15640	15640	0
62	20230728	184000	630115290	15640	15640	15640	15640	621
63	20230728	183900	630115290	15640	15640	15640	15640	0
64	20230728	183800	630115290	15640	15640	15640	15640	0
65	20230728	183700	630115290	15640	15640	15640	15640	0
66	20230728	183600	630115290	15640	15640	15640	15640	0
67	20230728	183500	630115290	15640	15640	15640	15640	0
68	20230728	183400	630115290	15640	15640	15640	15640	0
69	20230728	183300	630115290	15640	15640	15640	15640	0
70	20230728	183200	630115290	15640	15640	15640	15640	0
71	20230728	183100	630115290	15640	15640	15640	15640	0
72	20230728	183000	630115290	15640	15640	15640	15640	0
73	20230728	182900	630115290	15640	15640	15640	15640	0
74	20230728	182800	630115290	15640	15640	15640	15640	0
75	20230728	182700	630115290	15640	15640	15640	15640	0
76	20230728	182600	630115290	15640	15640	15640	15640	0
77	20230728	182500	630115290	15640	15640	15640	15640	0
78	20230728	182400	630115290	15640	15640	15640	15640	0
79	20230728	182300	630115290	15640	15640	15640	15640	0
80	20230728	182200	630115290	15640	15640	15640	15640	0
81	20230728	182100	630115290	15640	15640	15640	15640	0
82	20230728	182000	630115290	15640	15640	15640	15640	0
83	20230728	181900	630115290	15640	15640	15640	15640	0
84	20230728	181800	630115290	15640	15640	15640	15640	0
85	20230728	181700	630115290	15640	15640	15640	15640	0
86	20230728	181600	630115290	15640	15640	15640	15640	0
87	20230728	181500	630115290	15640	15640	15640	15640	0
88	20230728	181400	630115290	15640	15640	15640	15640	0
89	20230728	181300	630115290	15640	15640	15640	15640	0
90	20230728	181200	630115290	15640	15640	15640	15640	0
91	20230728	181100	630115290	15640	15640	15640	15640	0
92	20230728	181000	630115290	15640	15640	15640	15640	621
93	20230728	180900	630115290	15640	15640	15640	15640	0
94	20230728	180800	630115290	15640	15640	15640	15640	0
95	20230728	180700	630115290	15640	15640	15640	15640	0
96	20230728	180600	630115290	15640	15640	15640	15640	0
97	20230728	180500	630115290	15640	15640	15640	15640	0
98	20230728	180400	630115290	15640	15640	15640	15640	0
99	20230728	180300	630115290	15640	15640	15640	15640	0
100	20230728	180200	630115290	15640	15640	15640	15640	0
101	20230728	180100	630115290	15640	15640	15640	15640	0
102	20230728	180000	630115290	15640	15640	15640	15640	0
103	20230728	175900	630115290	15640	15640	15640	15640	0
104	20230728	175800	630115290	15640	15640	15640	15640	0
105	20230728	175700	630115290	15640	15640	15640	15640	0
106	20230728	175600	630115290	15640	15640	15640	15640	0
107	20230728	175500	630115290	15640	15640	15640	15640	0
108	20230728	175400	630115290	15640	15640	15640	15640	0
109	20230728	175300	630115290	15640	15640	15640	15640	0
110	20230728	175200	630115290	15640	15640	15640	15640	0
111	20230728	175100	630115290	15640	15640	15640	15640	0
112	20230728	175000	630115290	15640	15640	15640	15640	0
113	20230728	174900	630115290	15640	15640	15640	15640	0
114	20230728	174800	630115290	15640	15640	15640	15640	0
115	20230728	174700	630115290	15640	15640	15640	15640	0
116	20230728	174600	630115290	15640	15640	15640	15640	0
117	20230728	174500	630115290	15640	15640	15640	15640	0
118	20230728	174400	630115290	15640	15640	15640	15640	0
119	20230728	174300	630115290	15640	15640	15640	15640	0
120	20230728	174200	630115290	15640	15640	15640	15640	0
121	20230728	174100	630115290	15640	15640	15640	15640	0
122	20230728	174000	630115290	15640	15640	15640	15640	621
123	20230728	173900	630115290	15640	15640	15640	15640	0
124	20230728	173800	630115290	15640	15640	15640	15640	0
125	20230728	173700	630115290	15640	15640	15640	15640	0
126	20230728	173600	630115290	15640	15640	15640	15640	0
127	20230728	173500	630115290	15640	15640	15640	15640	0
128	20230728	173400	630115290	15640	15640	15640	15640	0
129	20230728	173300	630115290	15640	15640	15640	15640	0
130	20230728	173200	630115290	15640	15640	15640	15640	0
131	20230728	173100	630115290	15640	15640	15640	15640	0
132	20230728	173000	630115290	15640	15640	15640	15640	0
133	20230728	172900	630115290	15640	15640	15640	15640	0
134	20230728	172800	630115290	15640	15640	15640	15640	0
135	20230728	172700	630115290	15640	15640	15640	15640	0
136	20230728	172600	630115290	15640	15640	15640	15640	0
137	20230728	172500	630115290	15640	15640	15640	15640	0
138	20230728	172400	630115290	15640	15640	15640	15640	0
139	20230728	172300	630115290	15640	15640	15640	15640	0
140	20230728	172200	630115290	15640	15640	15640	15640	0
141	20230728	172100	630115290	15640	15640	15640	15640	0
142	20230728	172000	630115290	15640	15640	15640	15640	0
143	20230728	171900	630115290	15640	15640	15640	15640	0
144	20230728	171800	630115290	15640	15640	15640	15640	0
145	20230728	171700	630115290	15640	15640	15640	15640	0
146	20230728	171600	630115290	15640	15640	15640	15640	0
147	20230728	171500	630115290	15640	15640	15640	15640	0
148	20230728	171400	630115290	15640	15640	15640	15640	0
149	20230728	171300	630115290	15640	15640	15640	15640	0
150	20230728	171200	630115290	15640	15640	15640	15640	0
151	20230728	171100	630115290	15640	15640	15640	15640	0
152	20230728	171000	630115290	15640	15640	15640	15640	621
153	20230728	170900	630115290	15640	15640	15640	15640	0
154	20230728	170800	630115290	15640	15640	15640	15640	0
155	20230728	170700	630115290	15640	15640	15640	15640	0
156	20230728	170600	630115290	15640	15640	15640	15640	0
157	20230728	170500	630115290	15640	15640	15640	15640	0
158	20230728	170400	630115290	15640	15640	15640	15640	0
159	20230728	170300	630115290	15640	15640	15640	15640	0
160	20230728	170200	630115290	15640	15640	15640	15640	0
161	20230728	170100	630115290	15640	15640	15640	15640	0
162	20230728	170000	630115290	15640	15640	15640	15640	0
163	20230728	165900	630115290	15640	15640	15640	15640	0
164	20230728	165800	630115290	15640	15640	15640	15640	0
165	20230728	165700	630115290	15640	15640	15640	15640	0
166	20230728	165600	630115290	15640	15640	15640	15640	0
167	20230728	165500	630115290	15640	15640	15640	15640	0
168	20230728	165400	630115290	15640	15640	15640	15640	0
169	20230728	165300	630115290	15640	15640	15640	15640	0
170	20230728	165200	630115290	15640	15640	15640	15640	0
171	20230728	165100	630115290	15640	15640	15640	15640	0
172	20230728	165000	630115290	15640	15640	15640	15640	0
173	20230728	164900	630115290	15640	15640	15640	15640	0
174	20230728	164800	630115290	15640	15640	15640	15640	0
175	20230728	164700	630115290	15640	15640	15640	15640	0
176	20230728	164600	630115290	15640	15640	15640	15640	0
177	20230728	164500	630115290	15640	15640	15640	15640	0
178	20230728	164400	630115290	15640	15640	15640	15640	0
179	20230728	164300	630115290	15640	15640	15640	15640	0
180	20230728	164200	630115290	15640	15640	15640	15640	0
181	20230728	164100	630115290	15640	15640	15640	15640	0
182	20230728	164000	630115290	15640	15640	15640	15640	621
183	20230728	163900	630115290	15640	15640	15640	15640	0
184	20230728	163800	630115290	15640	15640	15640	15640	0
185	20230728	163700	630115290	15640	15640	15640	15640	0
186	20230728	163600	630115290	15640	15640	15640	15640	0
187	20230728	163500	630115290	15640	15640	15640	15640	0
188	20230728	163400	630115290	15640	15640	15640	15640	0
189	20230728	163300	630115290	15640	15640	15640	15640	0
190	20230728	163200	630115290	15640	15640	15640	15640	0
191	20230728	163100	630115290	15640	15640	15640	15640	0
192	20230728	163000	630115290	15640	15640	15640	15640	0
193	20230728	162900	630115290	15640	15640	15640	15640	0
194	20230728	162800	630115290	15640	15640	15640	15640	0
195	20230728	162700	630115290	15640	15640	15640	15640	0
196	20230728	162600	630115290	15640	15640	15640	15640	0
197	20230728	162500	630115290	15640	15640	15640	15640	0
198	20230728	162400	630115290	15640	15640	15640	15640	0
199	20230728	162300	630115290	15640	15640	15640	15640	0
200	20230728	162200	630115290	15640	15640	15640	15640	0
201	20230728	162100	630115290	15640	15640	15640	15640	0
202	20230728	162000	630115290	15640	15640	15640	15640	0
203	20230728	161900	630115290	15640	15640	15640	15640	0
204	20230728	161800	630115290	15640	15640	15640	15640	0
205	20230728	161700	630115290	15640	15640	15640	15640	0
206	20230728	161600	630115290	15640	15640	15640	15640	0
207	20230728	161500	630115290	15640	15640	15640	15640	0
208	20230728	161400	630115290	15640	15640	15640	15640	0
209	20230728	161300	630115290	15640	15640	15640	15640	0
210	20230728	161200	630115290	15640	15640	15640	15640	0
211	20230728	161100	630115290	15640	15640	15640	15640	0
212	20230728	161000	630115290	15640	15640	15640	15640	621
213	20230728	160900	630115290	15640	15640	15640	15640	0
214	20230728	160800	630115290	15640	15640	15640	15640	0
215	20230728	160700	630115290	15640	15640	15640	15640	0
216	20230728	160600	630115290	15640	15640	15640	15640	0
217	20230728	160500	630115290	15640	15640	15640	15640	0
218	20230728	160400	630115290	15640	15640	15640	15640	0
219	20230728	160300	630115290	15640	15640	15640	15640	0
220	20230728	160200	630115290	15640	15640	15640	15640	0
221	20230728	160100	630115290	15640	15640	15640	15640	0
222	20230728	160000	630115290	15640	15640	15640	15640	0
223	20230728	155900	630115290	15640	15640	15640	15640	0
224	20230728	155800	630115290	15640	15640	15640	15640	0
225	20230728	155700	630115290	15640	15640	15640	15640	0
226	20230728	155600	630115290	15640	15640	15640	15640	0
227	20230728	155500	630115290	15640	15640	15640	15640	0
228	20230728	155400	630115290	15640	15640	15640	15640	0
229	20230728	155300	630115290	15640	15640	15640	15640	0
230	20230728	155200	630115290	15640	15640	15640	15640	0
231	20230728	155100	630115290	15640	15640	15640	15640	0
232	20230728	155000	630115290	15640	15640	15640	15640	0
233	20230728	154900	630115290	15640	15640	15640	15640	0
234	20230728	154800	630115290	15640	15640	15640	15640	0
235	20230728	154700	630115290	15640	15640	15640	15640	0
236	20230728	154600	630115290	15640	15640	15640	15640	0
237	20230728	154500	630115290	15640	15640	15640	15640	0
238	20230728	154400	630115290	15640	15640	15640	15640	0
239	20230728	154300	630115290	15640	15640	15640	15640	0
240	20230728	154200	630115290	15640	15640	15640	15640	0
241	20230728	154100	630115290	15640	15640	15640	15640	0
242	20230728	154000	630115290	15640	15640	15640	15640	621
243	20230728	153900	630115290	15640	15640	15640	15640	0
244	20230728	153800	630115290	15640	15640	15640	15640	0
245	20230728	153700	630115290	15640	15640	15640	15640	0
246	20230728	153600	630115290	15640	15640	15640	15640	0
247	20230728	153500	630115290	15640	15640	15640	15640	0
248	20230728	153400	630115290	15640	15640	15640	15640	0
249	20230728	153300	630115290	15640	15640	15640	15640	0
250	20230728	153200	630115290	15640	15640	15640	15640	0
251	20230728	153100	630115290	15640	15640	15640	15640	0
252	20230728	153000	630115290	15640	15640	15640	15640	621
253	20230728	152900	620402850	15660	15660	15660	15660	0
254	20230728	152800	620402850	15660	15660	15660	15660	0
255	20230728	152700	620402850	15660	15660	15660	15660	0
256	20230728	152600	620402850	15660	15660	15660	15660	0
257	20230728	152500	620402850	15660	15660	15660	15660	0
258	20230728	152400	620402850	15660	15660	15660	15660	0
259	20230728	152300	620402850	15660	15660	15660	15660	0
260	20230728	152200	620402850	15660	15660	15660	15660	0
261	20230728	152100	620402850	15660	15660	15660	15660	0
262	20230728	152000	620402850	15660	15660	15660	15660	0
263	20230728	151900	620402850	15660	15670	15670	15660	497
264	20230728	151800	612614940	15670	15670	15670	15670	5
265	20230728	151700	612536590	15610	15610	15610	15610	0
266	20230728	151600	612536590	15610	15610	15610	15610	0
267	20230728	151500	612536590	15610	15670	15670	15610	3
268	20230728	151400	612489640	15670	15670	15670	15670	1
269	20230728	151300	612473970	15670	15670	15670	15670	0
270	20230728	151200	612473970	15670	15670	15670	15670	0
271	20230728	151100	612473970	15670	15670	15670	15670	0
272	20230728	151000	612473970	15670	15670	15670	15670	2
273	20230728	150900	612442630	15670	15670	15670	15670	9
274	20230728	150800	612301600	15670	15670	15670	15670	91
275	20230728	150700	610875630	15610	15610	15610	15610	0
276	20230728	150600	610875630	15610	15630	15630	15610	440
277	20230728	150500	604000020	15680	15680	15680	15680	0
278	20230728	150400	604000020	15680	15680	15680	15630	243
279	20230728	150300	600194630	15680	15680	15680	15680	0
280	20230728	150200	600194630	15680	15680	15680	15680	0
281	20230728	150100	600194630	15680	15680	15680	15680	0
282	20230728	150000	600194630	15680	15680	15680	15680	16
283	20230728	145900	599943750	15630	15630	15630	15630	0
284	20230728	145800	599943750	15630	15630	15630	15630	0
285	20230728	145700	599943750	15630	15630	15630	15630	0
286	20230728	145600	599943750	15630	15630	15630	15630	30
287	20230728	145500	599474850	15630	15630	15630	15630	0
288	20230728	145400	599474850	15630	15630	15630	15630	0
289	20230728	145300	599474850	15630	15630	15630	15630	0
290	20230728	145200	599474850	15630	15630	15630	15630	0
291	20230728	145100	599474850	15630	15630	15630	15630	0
292	20230728	145000	599474850	15630	15630	15630	15630	0
293	20230728	144900	599474850	15630	15650	15650	15630	246
294	20230728	144800	595627710	15690	15690	15690	15690	0
295	20230728	144700	595627710	15690	15690	15690	15690	0
296	20230728	144600	595627710	15690	15690	15690	15690	246
297	20230728	144500	591767970	15700	15700	15700	15700	0
298	20230728	144400	591767970	15700	15700	15700	15700	5
299	20230728	144300	591689470	15700	15700	15700	15700	0
300	20230728	144200	591689470	15700	15700	15700	15700	15
301	20230728	144100	591453970	15700	15700	15700	15700	0
302	20230728	144000	591453970	15700	15700	15700	15700	0
303	20230728	143900	591453970	15700	15700	15700	15700	20
304	20230728	143800	591139970	15700	15700	15700	15700	0
305	20230728	143700	591139970	15700	15700	15700	15700	0
306	20230728	143600	591139970	15700	15700	15700	15700	10
307	20230728	143500	590982970	15700	15700	15700	15700	0
308	20230728	143400	590982970	15700	15700	15700	15700	5
309	20230728	143300	590904470	15700	15650	15700	15650	265
310	20230728	143200	586745640	15650	15650	15650	15650	0
311	20230728	143100	586745640	15650	15650	15650	15650	0
312	20230728	143000	586745640	15650	15650	15650	15650	0
313	20230728	142900	586745640	15650	15650	15650	15650	0
314	20230728	142800	586745640	15650	15650	15650	15650	20
315	20230728	142700	586432640	15650	15650	15650	15650	0
316	20230728	142600	586432640	15650	15690	15690	15650	79
317	20230728	142500	585195490	15650	15650	15650	15650	0
318	20230728	142400	585195490	15650	15650	15650	15650	0
319	20230728	142300	585195490	15650	15650	15650	15650	0
320	20230728	142200	585195490	15650	15650	15650	15650	26
321	20230728	142100	584788590	15650	15650	15650	15650	5
322	20230728	142000	584710340	15650	15650	15650	15650	40
323	20230728	141900	584084340	15650	15650	15650	15650	5
324	20230728	141800	584006090	15700	15700	15700	15700	0
325	20230728	141700	584006090	15700	15700	15700	15700	0
326	20230728	141600	584006090	15700	15700	15700	15700	0
327	20230728	141500	584006090	15700	15700	15700	15700	0
328	20230728	141400	584006090	15700	15690	15700	15690	5000
329	20230728	141300	505506840	15650	15650	15650	15650	0
330	20230728	141200	505506840	15650	15650	15650	15650	195
331	20230728	141100	502455090	15650	15650	15650	15650	5
332	20230728	141000	502376840	15690	15690	15690	15690	0
333	20230728	140900	502376840	15690	15690	15690	15690	0
334	20230728	140800	502376840	15690	15690	15690	15690	0
335	20230728	140700	502376840	15690	15690	15690	15690	0
336	20230728	140600	502376840	15690	15690	15690	15690	0
337	20230728	140500	502376840	15690	15690	15690	15690	31
338	20230728	140400	501890450	15690	15690	15690	15690	19
339	20230728	140300	501592340	15650	15650	15650	15650	0
340	20230728	140200	501592340	15650	15650	15650	15650	0
341	20230728	140100	501592340	15650	15650	15650	15650	0
342	20230728	140000	501592340	15650	15650	15650	15650	181
343	20230728	135900	498759690	15630	15630	15630	15630	0
344	20230728	135800	498759690	15630	15630	15630	15630	0
345	20230728	135700	498759690	15630	15630	15630	15630	0
346	20230728	135600	498759690	15630	15630	15630	15630	0
347	20230728	135500	498759690	15630	15660	15660	15630	1103
348	20230728	135400	481496930	15660	15660	15660	15660	0
349	20230728	135300	481496930	15660	15660	15660	15660	137
350	20230728	135200	479351510	15660	15670	15670	15660	332
351	20230728	135100	474151250	15720	15720	15720	15720	0
352	20230728	135000	474151250	15720	15720	15720	15720	100
353	20230728	134900	472579250	15710	15710	15710	15710	0
354	20230728	134800	472579250	15710	15710	15710	15710	0
355	20230728	134700	472579250	15710	15710	15710	15710	0
356	20230728	134600	472579250	15710	15710	15710	15710	10
357	20230728	134500	472422150	15710	15710	15710	15710	0
358	20230728	134400	472422150	15710	15710	15710	15710	5
359	20230728	134300	472343600	15670	15670	15670	15670	0
360	20230728	134200	472343600	15670	15670	15670	15670	0
361	20230728	134100	472343600	15670	15670	15670	15670	0
362	20230728	134000	472343600	15670	15670	15670	15670	0
363	20230728	133900	472343600	15670	15670	15670	15670	0
364	20230728	133800	472343600	15670	15670	15670	15670	0
365	20230728	133700	472343600	15670	15670	15670	15670	315
366	20230728	133600	467407550	15670	15670	15670	15670	0
367	20230728	133500	467407550	15670	15670	15670	15670	0
368	20230728	133400	467407550	15670	15670	15670	15670	0
369	20230728	133300	467407550	15670	15670	15670	15670	10
370	20230728	133200	467250850	15670	15670	15670	15670	0
371	20230728	133100	467250850	15670	15670	15670	15670	100
372	20230728	133000	465683850	15680	15680	15680	15680	100
373	20230728	132900	464115850	15670	15670	15670	15670	0
374	20230728	132800	464115850	15670	15670	15670	15670	0
375	20230728	132700	464115850	15670	15670	15670	15670	20
376	20230728	132600	463802450	15670	15670	15670	15670	50
377	20230728	132500	463018950	15730	15730	15730	15730	31
378	20230728	132400	462531320	15730	15730	15730	15730	2
379	20230728	132300	462499860	15720	15720	15720	15720	0
380	20230728	132200	462499860	15720	15720	15720	15720	0
381	20230728	132100	462499860	15720	15720	15720	15720	0
382	20230728	132000	462499860	15720	15720	15720	15720	0
383	20230728	131900	462499860	15720	15720	15720	15720	0
384	20230728	131800	462499860	15720	15660	15720	15660	222
385	20230728	131700	459010140	15720	15720	15720	15720	52
386	20230728	131600	458192700	15660	15660	15660	15660	0
387	20230728	131500	458192700	15660	15660	15660	15660	0
388	20230728	131400	458192700	15660	15660	15660	15660	10
389	20230728	131300	458036100	15660	15660	15660	15660	0
390	20230728	131200	458036100	15660	15660	15660	15660	25
391	20230728	131100	457644600	15660	15660	15660	15660	0
392	20230728	131000	457644600	15660	15660	15660	15660	0
393	20230728	130900	457644600	15660	15660	15660	15660	400
394	20230728	130800	451380600	15650	15710	15710	15650	548
395	20230728	130700	442791210	15700	15700	15700	15700	0
396	20230728	130600	442791210	15700	15700	15700	15700	8
397	20230728	130500	442665610	15700	15700	15700	15700	20
398	20230728	130400	442351610	15700	15700	15700	15700	100
399	20230728	130300	440781610	15700	15700	15700	15700	0
400	20230728	130200	440781610	15700	15700	15700	15700	0
401	20230728	130100	440781610	15700	15700	15700	15700	0
402	20230728	130000	440781610	15700	15700	15700	15700	0
403	20230728	125900	440781610	15700	15700	15700	15700	0
404	20230728	125800	440781610	15700	15700	15700	15700	20
405	20230728	125700	440467610	15700	15700	15700	15700	0
406	20230728	125600	440467610	15700	15700	15700	15700	0
407	20230728	125500	440467610	15700	15700	15700	15700	0
408	20230728	125400	440467610	15700	15700	15700	15700	0
409	20230728	125300	440467610	15700	15700	15700	15700	0
410	20230728	125200	440467610	15700	15700	15700	15700	0
411	20230728	125100	440467610	15700	15700	15700	15700	66
412	20230728	125000	439431410	15710	15710	15710	15710	2
413	20230728	124900	439399990	15710	15710	15710	15710	100
414	20230728	124800	437828990	15700	15700	15700	15700	0
415	20230728	124700	437828990	15700	15700	15700	15700	7
416	20230728	124600	437719090	15700	15700	15700	15700	0
417	20230728	124500	437719090	15700	15700	15700	15700	2
418	20230728	124400	437687690	15680	15680	15680	15680	0
419	20230728	124300	437687690	15680	15680	15680	15680	0
420	20230728	124200	437687690	15680	15680	15680	15680	2
421	20230728	124100	437656330	15680	15710	15710	15680	842
422	20230728	124000	424453470	15710	15700	15710	15700	237
423	20230728	123900	420732000	15670	15670	15670	15670	0
424	20230728	123800	420732000	15670	15670	15670	15670	0
425	20230728	123700	420732000	15670	15670	15670	15670	0
426	20230728	123600	420732000	15670	15670	15670	15670	19
427	20230728	123500	420434270	15670	15670	15670	15670	0
428	20230728	123400	420434270	15670	15670	15670	15670	160
429	20230728	123300	417927070	15670	15670	15670	15670	0
430	20230728	123200	417927070	15670	15670	15670	15670	0
431	20230728	123100	417927070	15670	15670	15670	15670	0
432	20230728	123000	417927070	15670	15670	15670	15670	0
433	20230728	122900	417927070	15670	15670	15670	15670	465
434	20230728	122800	410640520	15700	15700	15700	15700	0
435	20230728	122700	410640520	15700	15700	15700	15700	0
436	20230728	122600	410640520	15700	15700	15700	15700	150
437	20230728	122500	408285520	15700	15700	15700	15700	0
438	20230728	122400	408285520	15700	15700	15700	15700	0
439	20230728	122300	408285520	15700	15700	15700	15700	0
440	20230728	122200	408285520	15700	15700	15700	15700	0
441	20230728	122100	408285520	15700	15700	15700	15700	2
442	20230728	122000	408254120	15700	15700	15700	15700	0
443	20230728	121900	408254120	15700	15700	15700	15700	0
444	20230728	121800	408254120	15700	15700	15700	15700	290
445	20230728	121700	403701120	15690	15690	15690	15690	0
446	20230728	121600	403701120	15690	15690	15690	15690	46
447	20230728	121500	402979380	15690	15690	15690	15690	382
448	20230728	121400	396985800	15690	15690	15690	15690	0
449	20230728	121300	396985800	15690	15690	15690	15690	0
450	20230728	121200	396985800	15690	15690	15690	15690	0
451	20230728	121100	396985800	15690	15690	15690	15690	39
452	20230728	121000	396373890	15690	15690	15690	15690	183
453	20230728	120900	393502620	15680	15680	15680	15680	10
454	20230728	120800	393345820	15650	15650	15650	15650	0
455	20230728	120700	393345820	15650	15650	15650	15650	0
456	20230728	120600	393345820	15650	15650	15650	15650	0
457	20230728	120500	393345820	15650	15650	15650	15650	0
458	20230728	120400	393345820	15650	15650	15650	15650	0
459	20230728	120300	393345820	15650	15650	15650	15650	0
460	20230728	120200	393345820	15650	15650	15650	15650	0
461	20230728	120100	393345820	15650	15650	15650	15650	0
462	20230728	120000	393345820	15650	15650	15650	15650	0
463	20230728	115900	393345820	15650	15650	15650	15650	0
464	20230728	115800	393345820	15650	15650	15650	15650	1
465	20230728	115700	393330170	15650	15650	15650	15650	0
466	20230728	115600	393330170	15650	15650	15650	15650	0
467	20230728	115500	393330170	15650	15650	15650	15650	0
468	20230728	115400	393330170	15650	15650	15650	15650	0
469	20230728	115300	393330170	15650	15650	15650	15650	10
470	20230728	115200	393173670	15650	15650	15650	15650	193
471	20230728	115100	390153220	15650	15690	15690	15650	88
472	20230728	115000	388773390	15700	15700	15700	15700	2
473	20230728	114900	388741990	15700	15700	15700	15700	0
474	20230728	114800	388741990	15700	15700	15700	15700	0
475	20230728	114700	388741990	15700	15700	15700	15700	0
476	20230728	114600	388741990	15700	15700	15700	15700	0
477	20230728	114500	388741990	15700	15700	15700	15700	0
478	20230728	114400	388741990	15700	15700	15700	15700	10
479	20230728	114300	388584990	15700	15700	15700	15700	0
480	20230728	114200	388584990	15700	15700	15700	15700	0
481	20230728	114100	388584990	15700	15700	15700	15700	0
482	20230728	114000	388584990	15700	15700	15700	15700	0
483	20230728	113900	388584990	15700	15700	15700	15700	0
484	20230728	113800	388584990	15700	15700	15700	15700	0
485	20230728	113700	388584990	15700	15700	15700	15700	0
486	20230728	113600	388584990	15700	15700	15700	15700	0
487	20230728	113500	388584990	15700	15700	15700	15700	0
488	20230728	113400	388584990	15700	15700	15700	15700	0
489	20230728	113300	388584990	15700	15700	15700	15700	0
490	20230728	113200	388584990	15700	15700	15700	15700	51
491	20230728	113100	387784290	15700	15700	15700	15700	0
492	20230728	113000	387784290	15700	15700	15700	15700	0
493	20230728	112900	387784290	15700	15680	15700	15680	580
494	20230728	112800	378683900	15670	15670	15680	15670	341
495	20230728	112700	373338800	15650	15650	15650	15650	0
496	20230728	112600	373338800	15650	15660	15660	15650	31
497	20230728	112500	372853550	15660	15660	15660	15660	200
498	20230728	112400	369721550	15660	15660	15660	15660	0
499	20230728	112300	369721550	15660	15660	15660	15660	0
500	20230728	112200	369721550	15660	15660	15660	15660	0
501	20230728	112100	369721550	15660	15670	15670	15660	20
502	20230728	112000	369408250	15670	15670	15670	15670	30
503	20230728	111900	368938150	15670	15670	15670	15670	96
504	20230728	111800	367433830	15650	15670	15670	15650	1438
505	20230728	111700	344900470	15680	15680	15680	15680	342
506	20230728	111600	339537910	15680	15680	15680	15680	118
507	20230728	111500	337687670	15680	15670	15680	15670	91
508	20230728	111400	336261290	15670	15670	15670	15670	0
509	20230728	111300	336261290	15670	15670	15670	15670	100
510	20230728	111200	334694290	15680	15680	15680	15680	0
511	20230728	111100	334694290	15680	15680	15680	15680	67
512	20230728	111000	333643730	15670	15670	15670	15670	120
513	20230728	110900	331763330	15680	15680	15680	15680	339
514	20230728	110800	326447810	15700	15680	15700	15680	680
515	20230728	110700	315775960	15690	15690	15690	15690	31
516	20230728	110600	315289570	15690	15690	15690	15690	1
517	20230728	110500	315273880	15690	15690	15690	15690	270
518	20230728	110400	311037580	15700	15700	15700	15700	156
519	20230728	110300	308588380	15700	15700	15700	15700	0
520	20230728	110200	308588380	15700	15700	15700	15700	0
521	20230728	110100	308588380	15700	15700	15700	15700	65
522	20230728	110000	307567880	15720	15720	15720	15720	4
523	20230728	105900	307505000	15720	15710	15720	15710	276
524	20230728	105800	303169030	15720	15720	15720	15720	58
525	20230728	105700	302257270	15720	15720	15720	15720	0
526	20230728	105600	302257270	15720	15700	15720	15700	257
527	20230728	105500	298217270	15700	15700	15700	15700	0
528	20230728	105400	298217270	15700	15720	15720	15700	258
529	20230728	105300	294164110	15720	15760	15760	15720	254
530	20230728	105200	290170090	15760	15760	15760	15760	100
531	20230728	105100	288594090	15730	15730	15730	15730	51
532	20230728	105000	287791860	15760	15760	15760	15760	0
533	20230728	104900	287791860	15760	15750	15760	15750	14
534	20230728	104800	287571340	15750	15750	15750	15750	0
535	20230728	104700	287571340	15750	15750	15750	15730	117
536	20230728	104600	285729010	15730	15730	15730	15730	4
537	20230728	104500	285666090	15750	15750	15750	15750	95
538	20230728	104400	284169840	15750	15730	15750	15730	737
539	20230728	104300	272571350	15720	15700	15720	15690	2277
540	20230728	104200	236820630	15690	15680	15690	15680	712
541	20230728	104100	225652570	15680	15680	15680	15680	160
542	20230728	104000	223143770	15680	15680	15680	15680	56
543	20230728	103900	222265690	15680	15680	15680	15680	43
544	20230728	103800	221591450	15670	15670	15670	15670	177
545	20230728	103700	218817860	15670	15630	15670	15630	441
546	20230728	103600	211924230	15630	15630	15630	15630	0
547	20230728	103500	211924230	15630	15630	15630	15630	30
548	20230728	103400	211455330	15630	15630	15630	15630	615
549	20230728	103300	201842880	15610	15610	15610	15610	7
550	20230728	103200	201733610	15610	15610	15610	15610	64
551	20230728	103100	200734570	15630	15630	15630	15630	514
552	20230728	103000	192700750	15610	15620	15620	15610	415
553	20230728	102900	186222400	15660	15660	15660	15660	14
554	20230728	102800	186003160	15620	15620	15620	15620	200
555	20230728	102700	182879160	15650	15660	15660	15650	121
556	20230728	102600	180984450	15650	15650	15650	15650	7
557	20230728	102500	180874900	15650	15600	15650	15600	153
558	20230728	102400	178483450	15600	15600	15600	15600	3
559	20230728	102300	178436650	15660	15670	15670	15660	70
560	20230728	102200	177340350	15670	15680	15680	15670	517
561	20230728	102100	169236540	15680	15620	15680	15590	253
562	20230728	102000	165275660	15600	15590	15600	15580	1781
563	20230728	101900	137495470	15590	15580	15590	15580	110
564	20230728	101800	135780590	15580	15590	15590	15580	86
565	20230728	101700	134439880	15590	15590	15590	15590	167
566	20230728	101600	131836350	15590	15590	15590	15590	0
567	20230728	101500	131836350	15590	15590	15590	15590	0
568	20230728	101400	131836350	15590	15590	15590	15560	160
569	20230728	101300	129343960	15590	15560	15590	15560	321
570	20230728	101200	124340150	15560	15520	15560	15520	125
571	20230728	101100	122395730	15510	15510	15510	15510	0
572	20230728	101000	122395730	15510	15500	15510	15500	123
573	20230728	100900	120489020	15490	15490	15490	15490	670
574	20230728	100800	110110720	15480	15480	15480	15480	0
575	20230728	100700	110110720	15480	15460	15480	15460	1083
576	20230728	100600	93349110	15450	15450	15450	15450	0
577	20230728	100500	93349110	15450	15400	15450	15400	310
578	20230728	100400	88559760	15440	15440	15440	15440	41
579	20230728	100300	87926720	15430	15400	15430	15400	11
580	20230728	100200	87757290	15370	15370	15370	15370	0
581	20230728	100100	87757290	15370	15370	15370	15370	0
582	20230728	100000	87757290	15370	15370	15370	15370	0
583	20230728	095900	87757290	15370	15370	15370	15370	100
584	20230728	095800	86220290	15370	15370	15370	15370	0
585	20230728	095700	86220290	15370	15370	15370	15370	1
586	20230728	095600	86204920	15370	15370	15370	15370	0
587	20230728	095500	86204920	15370	15400	15400	15370	145
588	20230728	095400	83974760	15380	15380	15380	15380	0
589	20230728	095300	83974760	15380	15380	15380	15380	285
590	20230728	095200	79591460	15380	15390	15390	15380	117
591	20230728	095100	77791490	15400	15420	15430	15400	125
592	20230728	095000	75866190	15430	15430	15430	15430	1
593	20230728	094900	75850760	15440	15440	15440	15440	12
594	20230728	094800	75665480	15440	15440	15440	15440	124
595	20230728	094700	73750920	15440	15440	15440	15440	2
596	20230728	094600	73720040	15450	15450	15450	15450	1
597	20230728	094500	73704590	15450	15450	15450	15450	0
598	20230728	094400	73704590	15450	15450	15450	15450	40
599	20230728	094300	73086590	15450	15450	15450	15450	76
600	20230728	094200	71912390	15450	15450	15450	15450	0
601	20230728	094100	71912390	15450	15370	15450	15370	1131
602	20230728	094000	54459250	15430	15430	15430	15430	1
603	20230728	093900	54443820	15430	15410	15430	15410	376
604	20230728	093800	48643310	15400	15390	15400	15390	260
605	20230728	093700	44640250	15370	15370	15370	15370	0
606	20230728	093600	44640250	15370	15370	15370	15370	0
607	20230728	093500	44640250	15370	15370	15370	15370	24
608	20230728	093400	44271370	15400	15400	15400	15400	149
609	20230728	093300	41976770	15400	15400	15400	15400	0
610	20230728	093200	41976770	15400	15400	15400	15400	41
611	20230728	093100	41345370	15400	15400	15400	15400	7
612	20230728	093000	41237570	15400	15400	15400	15400	2
613	20230728	092900	41206770	15420	15420	15420	15420	33
614	20230728	092800	40697910	15430	15430	15430	15430	0
615	20230728	092700	40697910	15430	15430	15430	15430	1
616	20230728	092600	40682480	15360	15400	15440	15360	244
617	20230728	092500	36930860	15400	15390	15400	15390	9
618	20230728	092400	36792270	15380	15350	15380	15350	16
619	20230728	092300	36546640	15350	15350	15350	15350	71
620	20230728	092200	35456790	15350	15350	15350	15350	210
621	20230728	092100	32233290	15350	15350	15350	15350	0
622	20230728	092000	32233290	15350	15350	15350	15350	0
623	20230728	091900	32233290	15350	15350	15350	15350	233
624	20230728	091800	28656740	15350	15350	15350	15350	0
625	20230728	091700	28656740	15350	15350	15350	15350	0
626	20230728	091600	28656740	15350	15350	15350	15350	0
627	20230728	091500	28656740	15350	15350	15350	15350	30
628	20230728	091400	28196240	15250	15250	15250	15250	0
629	20230728	091300	28196240	15250	15300	15300	15250	66
630	20230728	091200	27188640	15350	15330	15350	15330	25
631	20230728	091100	26805330	15330	15330	15330	15330	2
632	20230728	091000	26774670	15330	15330	15330	15330	55
633	20230728	090900	25931520	15330	15230	15330	15230	89
634	20230728	090800	24574150	15330	15330	15330	15330	30
635	20230728	090700	24114250	15320	15330	15330	15320	44
636	20230728	090600	23440140	15330	15270	15330	15210	115
637	20230728	090500	21679140	15270	15270	15270	15270	320
638	20230728	090400	16792740	15200	15200	15200	15200	0
639	20230728	090300	16792740	15200	15200	15200	15200	166
640	20230728	090200	14269540	15200	15200	15200	15200	398
641	20230728	090100	8219940	15210	15260	15260	15210	194
642	20230728	090000	5264700	15260	15260	15260	15260	245