KissMeData/084110/min/candle-20230727.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230727	193800	240931750	19110	19110	19110	19110	193
3	20230727	193700	240931750	19110	19110	19110	19110	0
4	20230727	193600	240931750	19110	19110	19110	19110	0
5	20230727	193500	240931750	19110	19110	19110	19110	0
6	20230727	193400	240931750	19110	19110	19110	19110	0
7	20230727	193300	240931750	19110	19110	19110	19110	0
8	20230727	193200	240931750	19110	19110	19110	19110	0
9	20230727	193100	240931750	19110	19110	19110	19110	0
10	20230727	193000	240931750	19110	19110	19110	19110	0
11	20230727	192900	240931750	19110	19110	19110	19110	0
12	20230727	192800	240931750	19110	19110	19110	19110	0
13	20230727	192700	240931750	19110	19110	19110	19110	0
14	20230727	192600	240931750	19110	19110	19110	19110	0
15	20230727	192500	240931750	19110	19110	19110	19110	0
16	20230727	192400	240931750	19110	19110	19110	19110	0
17	20230727	192300	240931750	19110	19110	19110	19110	0
18	20230727	192200	240931750	19110	19110	19110	19110	0
19	20230727	192100	240931750	19110	19110	19110	19110	0
20	20230727	192000	240931750	19110	19110	19110	19110	0
21	20230727	191900	240931750	19110	19110	19110	19110	0
22	20230727	191800	240931750	19110	19110	19110	19110	0
23	20230727	191700	240931750	19110	19110	19110	19110	0
24	20230727	191600	240931750	19110	19110	19110	19110	0
25	20230727	191500	240931750	19110	19110	19110	19110	0
26	20230727	191400	240931750	19110	19110	19110	19110	0
27	20230727	191300	240931750	19110	19110	19110	19110	0
28	20230727	191200	240931750	19110	19110	19110	19110	0
29	20230727	191100	240931750	19110	19110	19110	19110	0
30	20230727	191000	240931750	19110	19110	19110	19110	0
31	20230727	190900	240931750	19110	19110	19110	19110	0
32	20230727	190800	240931750	19110	19110	19110	19110	193
33	20230727	190700	240931750	19110	19110	19110	19110	0
34	20230727	190600	240931750	19110	19110	19110	19110	0
35	20230727	190500	240931750	19110	19110	19110	19110	0
36	20230727	190400	240931750	19110	19110	19110	19110	0
37	20230727	190300	240931750	19110	19110	19110	19110	0
38	20230727	190200	240931750	19110	19110	19110	19110	0
39	20230727	190100	240931750	19110	19110	19110	19110	0
40	20230727	190000	240931750	19110	19110	19110	19110	0
41	20230727	185900	240931750	19110	19110	19110	19110	0
42	20230727	185800	240931750	19110	19110	19110	19110	0
43	20230727	185700	240931750	19110	19110	19110	19110	0
44	20230727	185600	240931750	19110	19110	19110	19110	0
45	20230727	185500	240931750	19110	19110	19110	19110	0
46	20230727	185400	240931750	19110	19110	19110	19110	0
47	20230727	185300	240931750	19110	19110	19110	19110	0
48	20230727	185200	240931750	19110	19110	19110	19110	0
49	20230727	185100	240931750	19110	19110	19110	19110	0
50	20230727	185000	240931750	19110	19110	19110	19110	0
51	20230727	184900	240931750	19110	19110	19110	19110	0
52	20230727	184800	240931750	19110	19110	19110	19110	0
53	20230727	184700	240931750	19110	19110	19110	19110	0
54	20230727	184600	240931750	19110	19110	19110	19110	0
55	20230727	184500	240931750	19110	19110	19110	19110	0
56	20230727	184400	240931750	19110	19110	19110	19110	0
57	20230727	184300	240931750	19110	19110	19110	19110	0
58	20230727	184200	240931750	19110	19110	19110	19110	0
59	20230727	184100	240931750	19110	19110	19110	19110	0
60	20230727	184000	240931750	19110	19110	19110	19110	0
61	20230727	183900	240931750	19110	19110	19110	19110	0
62	20230727	183800	240931750	19110	19110	19110	19110	193
63	20230727	183700	240931750	19110	19110	19110	19110	0
64	20230727	183600	240931750	19110	19110	19110	19110	0
65	20230727	183500	240931750	19110	19110	19110	19110	0
66	20230727	183400	240931750	19110	19110	19110	19110	0
67	20230727	183300	240931750	19110	19110	19110	19110	0
68	20230727	183200	240931750	19110	19110	19110	19110	0
69	20230727	183100	240931750	19110	19110	19110	19110	0
70	20230727	183000	240931750	19110	19110	19110	19110	0
71	20230727	182900	240931750	19110	19110	19110	19110	0
72	20230727	182800	240931750	19110	19110	19110	19110	0
73	20230727	182700	240931750	19110	19110	19110	19110	0
74	20230727	182600	240931750	19110	19110	19110	19110	0
75	20230727	182500	240931750	19110	19110	19110	19110	0
76	20230727	182400	240931750	19110	19110	19110	19110	0
77	20230727	182300	240931750	19110	19110	19110	19110	0
78	20230727	182200	240931750	19110	19110	19110	19110	0
79	20230727	182100	240931750	19110	19110	19110	19110	0
80	20230727	182000	240931750	19110	19110	19110	19110	0
81	20230727	181900	240931750	19110	19110	19110	19110	0
82	20230727	181800	240931750	19110	19110	19110	19110	0
83	20230727	181700	240931750	19110	19110	19110	19110	0
84	20230727	181600	240931750	19110	19110	19110	19110	0
85	20230727	181500	240931750	19110	19110	19110	19110	0
86	20230727	181400	240931750	19110	19110	19110	19110	0
87	20230727	181300	240931750	19110	19110	19110	19110	0
88	20230727	181200	240931750	19110	19110	19110	19110	0
89	20230727	181100	240931750	19110	19110	19110	19110	0
90	20230727	181000	240931750	19110	19110	19110	19110	0
91	20230727	180900	240931750	19110	19110	19110	19110	0
92	20230727	180800	240931750	19110	19110	19110	19110	193
93	20230727	180700	240931750	19110	19110	19110	19110	0
94	20230727	180600	240931750	19110	19110	19110	19110	0
95	20230727	180500	240931750	19110	19110	19110	19110	0
96	20230727	180400	240931750	19110	19110	19110	19110	0
97	20230727	180300	240931750	19110	19110	19110	19110	0
98	20230727	180200	240931750	19110	19110	19110	19110	0
99	20230727	180100	240931750	19110	19110	19110	19110	0
100	20230727	180000	240931750	19110	19110	19110	19110	0
101	20230727	175900	240931750	19110	19110	19110	19110	0
102	20230727	175800	240931750	19110	19110	19110	19110	0
103	20230727	175700	240931750	19110	19110	19110	19110	0
104	20230727	175600	240931750	19110	19110	19110	19110	0
105	20230727	175500	240931750	19110	19110	19110	19110	0
106	20230727	175400	240931750	19110	19110	19110	19110	0
107	20230727	175300	240931750	19110	19110	19110	19110	0
108	20230727	175200	240931750	19110	19110	19110	19110	0
109	20230727	175100	240931750	19110	19110	19110	19110	0
110	20230727	175000	240931750	19110	19110	19110	19110	0
111	20230727	174900	240931750	19110	19110	19110	19110	0
112	20230727	174800	240931750	19110	19110	19110	19110	0
113	20230727	174700	240931750	19110	19110	19110	19110	0
114	20230727	174600	240931750	19110	19110	19110	19110	0
115	20230727	174500	240931750	19110	19110	19110	19110	0
116	20230727	174400	240931750	19110	19110	19110	19110	0
117	20230727	174300	240931750	19110	19110	19110	19110	0
118	20230727	174200	240931750	19110	19110	19110	19110	0
119	20230727	174100	240931750	19110	19110	19110	19110	0
120	20230727	174000	240931750	19110	19110	19110	19110	0
121	20230727	173900	240931750	19110	19110	19110	19110	0
122	20230727	173800	240931750	19110	19110	19110	19110	193
123	20230727	173700	240931750	19110	19110	19110	19110	0
124	20230727	173600	240931750	19110	19110	19110	19110	0
125	20230727	173500	240931750	19110	19110	19110	19110	0
126	20230727	173400	240931750	19110	19110	19110	19110	0
127	20230727	173300	240931750	19110	19110	19110	19110	0
128	20230727	173200	240931750	19110	19110	19110	19110	0
129	20230727	173100	240931750	19110	19110	19110	19110	0
130	20230727	173000	240931750	19110	19110	19110	19110	0
131	20230727	172900	240931750	19110	19110	19110	19110	0
132	20230727	172800	240931750	19110	19110	19110	19110	0
133	20230727	172700	240931750	19110	19110	19110	19110	0
134	20230727	172600	240931750	19110	19110	19110	19110	0
135	20230727	172500	240931750	19110	19110	19110	19110	0
136	20230727	172400	240931750	19110	19110	19110	19110	0
137	20230727	172300	240931750	19110	19110	19110	19110	0
138	20230727	172200	240931750	19110	19110	19110	19110	0
139	20230727	172100	240931750	19110	19110	19110	19110	0
140	20230727	172000	240931750	19110	19110	19110	19110	0
141	20230727	171900	240931750	19110	19110	19110	19110	0
142	20230727	171800	240931750	19110	19110	19110	19110	0
143	20230727	171700	240931750	19110	19110	19110	19110	0
144	20230727	171600	240931750	19110	19110	19110	19110	0
145	20230727	171500	240931750	19110	19110	19110	19110	0
146	20230727	171400	240931750	19110	19110	19110	19110	0
147	20230727	171300	240931750	19110	19110	19110	19110	0
148	20230727	171200	240931750	19110	19110	19110	19110	0
149	20230727	171100	240931750	19110	19110	19110	19110	0
150	20230727	171000	240931750	19110	19110	19110	19110	0
151	20230727	170900	240931750	19110	19110	19110	19110	0
152	20230727	170800	240931750	19110	19110	19110	19110	193
153	20230727	170700	240931750	19110	19110	19110	19110	0
154	20230727	170600	240931750	19110	19110	19110	19110	0
155	20230727	170500	240931750	19110	19110	19110	19110	0
156	20230727	170400	240931750	19110	19110	19110	19110	0
157	20230727	170300	240931750	19110	19110	19110	19110	0
158	20230727	170200	240931750	19110	19110	19110	19110	0
159	20230727	170100	240931750	19110	19110	19110	19110	0
160	20230727	170000	240931750	19110	19110	19110	19110	0
161	20230727	165900	240931750	19110	19110	19110	19110	0
162	20230727	165800	240931750	19110	19110	19110	19110	0
163	20230727	165700	240931750	19110	19110	19110	19110	0
164	20230727	165600	240931750	19110	19110	19110	19110	0
165	20230727	165500	240931750	19110	19110	19110	19110	0
166	20230727	165400	240931750	19110	19110	19110	19110	0
167	20230727	165300	240931750	19110	19110	19110	19110	0
168	20230727	165200	240931750	19110	19110	19110	19110	0
169	20230727	165100	240931750	19110	19110	19110	19110	0
170	20230727	165000	240931750	19110	19110	19110	19110	0
171	20230727	164900	240931750	19110	19110	19110	19110	0
172	20230727	164800	240931750	19110	19110	19110	19110	0
173	20230727	164700	240931750	19110	19110	19110	19110	0
174	20230727	164600	240931750	19110	19110	19110	19110	0
175	20230727	164500	240931750	19110	19110	19110	19110	0
176	20230727	164400	240931750	19110	19110	19110	19110	0
177	20230727	164300	240931750	19110	19110	19110	19110	0
178	20230727	164200	240931750	19110	19110	19110	19110	0
179	20230727	164100	240931750	19110	19110	19110	19110	0
180	20230727	164000	240931750	19110	19110	19110	19110	0
181	20230727	163900	240931750	19110	19110	19110	19110	0
182	20230727	163800	240931750	19110	19110	19110	19110	193
183	20230727	163700	240931750	19110	19110	19110	19110	0
184	20230727	163600	240931750	19110	19110	19110	19110	0
185	20230727	163500	240931750	19110	19110	19110	19110	0
186	20230727	163400	240931750	19110	19110	19110	19110	0
187	20230727	163300	240931750	19110	19110	19110	19110	0
188	20230727	163200	240931750	19110	19110	19110	19110	0
189	20230727	163100	240931750	19110	19110	19110	19110	0
190	20230727	163000	240931750	19110	19110	19110	19110	0
191	20230727	162900	240931750	19110	19110	19110	19110	0
192	20230727	162800	240931750	19110	19110	19110	19110	0
193	20230727	162700	240931750	19110	19110	19110	19110	0
194	20230727	162600	240931750	19110	19110	19110	19110	0
195	20230727	162500	240931750	19110	19110	19110	19110	0
196	20230727	162400	240931750	19110	19110	19110	19110	0
197	20230727	162300	240931750	19110	19110	19110	19110	0
198	20230727	162200	240931750	19110	19110	19110	19110	0
199	20230727	162100	240931750	19110	19110	19110	19110	0
200	20230727	162000	240931750	19110	19110	19110	19110	0
201	20230727	161900	240931750	19110	19110	19110	19110	0
202	20230727	161800	240931750	19110	19110	19110	19110	0
203	20230727	161700	240931750	19110	19110	19110	19110	0
204	20230727	161600	240931750	19110	19110	19110	19110	0
205	20230727	161500	240931750	19110	19110	19110	19110	0
206	20230727	161400	240931750	19110	19110	19110	19110	0
207	20230727	161300	240931750	19110	19110	19110	19110	0
208	20230727	161200	240931750	19110	19110	19110	19110	0
209	20230727	161100	240931750	19110	19110	19110	19110	0
210	20230727	161000	240931750	19110	19110	19110	19110	0
211	20230727	160900	240931750	19110	19110	19110	19110	0
212	20230727	160800	240931750	19110	19110	19110	19110	193
213	20230727	160700	240931750	19110	19110	19110	19110	0
214	20230727	160600	240931750	19110	19110	19110	19110	0
215	20230727	160500	240931750	19110	19110	19110	19110	0
216	20230727	160400	240931750	19110	19110	19110	19110	0
217	20230727	160300	240931750	19110	19110	19110	19110	0
218	20230727	160200	240931750	19110	19110	19110	19110	0
219	20230727	160100	240931750	19110	19110	19110	19110	0
220	20230727	160000	240931750	19110	19110	19110	19110	0
221	20230727	155900	240931750	19110	19110	19110	19110	0
222	20230727	155800	240931750	19110	19110	19110	19110	0
223	20230727	155700	240931750	19110	19110	19110	19110	0
224	20230727	155600	240931750	19110	19110	19110	19110	0
225	20230727	155500	240931750	19110	19110	19110	19110	0
226	20230727	155400	240931750	19110	19110	19110	19110	0
227	20230727	155300	240931750	19110	19110	19110	19110	0
228	20230727	155200	240931750	19110	19110	19110	19110	0
229	20230727	155100	240931750	19110	19110	19110	19110	0
230	20230727	155000	240931750	19110	19110	19110	19110	0
231	20230727	154900	240931750	19110	19110	19110	19110	0
232	20230727	154800	240931750	19110	19110	19110	19110	0
233	20230727	154700	240931750	19110	19110	19110	19110	0
234	20230727	154600	240931750	19110	19110	19110	19110	0
235	20230727	154500	240931750	19110	19110	19110	19110	0
236	20230727	154400	240931750	19110	19110	19110	19110	0
237	20230727	154300	240931750	19110	19110	19110	19110	0
238	20230727	154200	240931750	19110	19110	19110	19110	0
239	20230727	154100	240931750	19110	19110	19110	19110	0
240	20230727	154000	240931750	19110	19110	19110	19110	0
241	20230727	153900	240931750	19110	19110	19110	19110	0
242	20230727	153800	240931750	19110	19110	19110	19110	193
243	20230727	153700	240931750	19110	19110	19110	19110	0
244	20230727	153600	240931750	19110	19110	19110	19110	0
245	20230727	153500	240931750	19110	19110	19110	19110	0
246	20230727	153400	240931750	19110	19110	19110	19110	0
247	20230727	153300	240931750	19110	19110	19110	19110	0
248	20230727	153200	240931750	19110	19110	19110	19110	0
249	20230727	153100	240931750	19110	19110	19110	19110	0
250	20230727	153000	240931750	19110	19110	19110	19110	193
251	20230727	152900	237243520	18940	18940	18940	18940	0
252	20230727	152800	237243520	18940	18940	18940	18940	0
253	20230727	152700	237243520	18940	18940	18940	18940	0
254	20230727	152600	237243520	18940	18940	18940	18940	0
255	20230727	152500	237243520	18940	18940	18940	18940	0
256	20230727	152400	237243520	18940	18940	18940	18940	0
257	20230727	152300	237243520	18940	18940	18940	18940	0
258	20230727	152200	237243520	18940	18940	18940	18940	0
259	20230727	152100	237243520	18940	18940	18940	18940	0
260	20230727	152000	237243520	18940	18940	18940	18940	0
261	20230727	151900	237243520	18940	18940	18940	18940	7
262	20230727	151800	237110940	19060	19060	19060	19060	0
263	20230727	151700	237110940	19060	18940	19060	18940	11
264	20230727	151600	236902480	19060	18940	19060	18940	36
265	20230727	151500	236220280	18940	18940	19070	18940	29
266	20230727	151400	235670890	19070	18940	19070	18940	31
267	20230727	151300	235083360	19070	18950	19070	18940	29
268	20230727	151200	234533780	19070	18950	19070	18950	32
269	20230727	151100	233926910	18960	18960	18960	18960	27
270	20230727	151000	233414990	18970	18960	19070	18960	31
271	20230727	150900	232826830	18970	19060	19060	18960	32
272	20230727	150800	232219620	18990	18970	18990	18960	34
273	20230727	150700	231574620	18970	18990	18990	18970	13
274	20230727	150600	231327930	19100	19100	19100	19100	0
275	20230727	150500	231327930	19100	19100	19100	19100	0
276	20230727	150400	231327930	19100	19100	19100	19100	0
277	20230727	150300	231327930	19100	19100	19100	19100	0
278	20230727	150200	231327930	19100	19030	19100	18990	41
279	20230727	150100	230548650	19100	19100	19100	19100	0
280	20230727	150000	230548650	19100	19100	19100	19100	0
281	20230727	145900	230548650	19100	19100	19100	19100	0
282	20230727	145800	230548650	19100	19100	19100	19100	0
283	20230727	145700	230548650	19100	19100	19100	19100	0
284	20230727	145600	230548650	19100	19100	19100	19100	0
285	20230727	145500	230548650	19100	19100	19100	19100	0
286	20230727	145400	230548650	19100	19100	19100	19100	0
287	20230727	145300	230548650	19100	19100	19100	19100	0
288	20230727	145200	230548650	19100	19100	19100	19100	0
289	20230727	145100	230548650	19100	19100	19100	19100	1
290	20230727	145000	230529550	19110	19110	19110	19110	0
291	20230727	144900	230529550	19110	19110	19110	19110	0
292	20230727	144800	230529550	19110	19110	19110	19110	0
293	20230727	144700	230529550	19110	19110	19110	19110	0
294	20230727	144600	230529550	19110	19110	19110	19110	0
295	20230727	144500	230529550	19110	19110	19110	19110	0
296	20230727	144400	230529550	19110	19010	19110	19010	6
297	20230727	144300	230415390	19120	19010	19120	19010	5
298	20230727	144200	230319960	19110	19110	19110	19110	0
299	20230727	144100	230319960	19110	19110	19110	19110	1
300	20230727	144000	230300850	19100	19100	19100	19100	2
301	20230727	143900	230262650	19130	19130	19130	19130	0
302	20230727	143800	230262650	19130	19130	19130	19130	0
303	20230727	143700	230262650	19130	19130	19130	19130	0
304	20230727	143600	230262650	19130	19130	19130	19130	0
305	20230727	143500	230262650	19130	19130	19130	19130	1
306	20230727	143400	230243520	19120	19020	19130	19020	7
307	20230727	143300	230109970	19020	19050	19050	19020	11
308	20230727	143200	229900710	19120	19120	19120	19120	0
309	20230727	143100	229900710	19120	19120	19120	19120	17
310	20230727	143000	229575670	19130	19140	19140	19130	2
311	20230727	142900	229537400	19170	19170	19170	19170	0
312	20230727	142800	229537400	19170	19170	19170	19170	0
313	20230727	142700	229537400	19170	19120	19170	19120	18
314	20230727	142600	229192680	19160	19160	19160	19160	1
315	20230727	142500	229173520	19120	19120	19120	19120	0
316	20230727	142400	229173520	19120	19120	19120	19120	10
317	20230727	142300	228982320	19110	19110	19110	19110	0
318	20230727	142200	228982320	19110	19110	19110	19110	0
319	20230727	142100	228982320	19110	19110	19110	19110	0
320	20230727	142000	228982320	19110	19140	19160	19110	1005
321	20230727	141900	209741420	19140	19140	19140	19140	0
322	20230727	141800	209741420	19140	19140	19140	19140	0
323	20230727	141700	209741420	19140	19140	19140	19140	0
324	20230727	141600	209741420	19140	19140	19140	19140	0
325	20230727	141500	209741420	19140	19140	19140	19140	0
326	20230727	141400	209741420	19140	19140	19140	19140	0
327	20230727	141300	209741420	19140	19140	19140	19140	2
328	20230727	141200	209703140	19130	19130	19130	19130	200
329	20230727	141100	205877140	19130	19130	19130	19130	113
330	20230727	141000	203715450	19130	19120	19130	19120	16
331	20230727	140900	203409390	19130	19130	19130	19130	0
332	20230727	140800	203409390	19130	19130	19130	19130	0
333	20230727	140700	203409390	19130	19130	19130	19130	0
334	20230727	140600	203409390	19130	19130	19130	19130	0
335	20230727	140500	203409390	19130	19130	19130	19130	0
336	20230727	140400	203409390	19130	19130	19130	19130	1
337	20230727	140300	203390260	19130	19130	19130	19130	0
338	20230727	140200	203390260	19130	19130	19130	19130	1
339	20230727	140100	203371130	19060	19070	19070	19060	2
340	20230727	140000	203333000	19140	19140	19140	19140	0
341	20230727	135900	203333000	19140	19140	19140	19140	0
342	20230727	135800	203333000	19140	19140	19140	19140	0
343	20230727	135700	203333000	19140	19140	19140	19140	0
344	20230727	135600	203333000	19140	19140	19140	19140	0
345	20230727	135500	203333000	19140	19030	19140	19030	19
346	20230727	135400	202971000	19030	19030	19030	19030	0
347	20230727	135300	202971000	19030	19130	19130	19030	8
348	20230727	135200	202818660	19100	19100	19100	19100	189
349	20230727	135100	199208760	19100	19100	19100	19100	0
350	20230727	135000	199208760	19100	19100	19100	19100	0
351	20230727	134900	199208760	19100	19100	19100	19100	0
352	20230727	134800	199208760	19100	19040	19100	19040	6
353	20230727	134700	199094320	19040	19040	19040	19040	9
354	20230727	134600	198922960	19090	19070	19090	19070	600
355	20230727	134500	187469390	19080	19080	19080	19040	120
356	20230727	134400	185180210	19050	19080	19090	19050	77
357	20230727	134300	183711710	19080	19040	19080	19040	412
358	20230727	134200	175859220	19050	19050	19050	19050	0
359	20230727	134100	175859220	19050	19050	19050	19050	0
360	20230727	134000	175859220	19050	19040	19050	19040	2
361	20230727	133900	175821130	19040	19040	19040	19040	0
362	20230727	133800	175821130	19040	19040	19050	19040	7
363	20230727	133700	175687840	19040	19040	19040	18920	25
364	20230727	133600	175214370	18960	18960	18960	18950	37
365	20230727	133500	174512950	19060	19060	19060	19060	0
366	20230727	133400	174512950	19060	19060	19060	19060	0
367	20230727	133300	174512950	19060	19060	19060	19060	0
368	20230727	133200	174512950	19060	19060	19060	19060	0
369	20230727	133100	174512950	19060	19060	19060	19060	0
370	20230727	133000	174512950	19060	19060	19060	19060	10
371	20230727	132900	174322350	19060	19060	19060	19060	0
372	20230727	132800	174322350	19060	19060	19060	19060	0
373	20230727	132700	174322350	19060	19060	19060	19050	54
374	20230727	132600	173293120	19070	19070	19070	19070	0
375	20230727	132500	173293120	19070	19070	19070	19070	1
376	20230727	132400	173274050	19060	19030	19060	19030	23
377	20230727	132300	172836090	18990	18990	18990	18990	0
378	20230727	132200	172836090	18990	18990	18990	18990	0
379	20230727	132100	172836090	18990	18990	18990	18990	0
380	20230727	132000	172836090	18990	18990	18990	18990	0
381	20230727	131900	172836090	18990	18990	18990	18990	0
382	20230727	131800	172836090	18990	18990	18990	18990	0
383	20230727	131700	172836090	18990	18990	18990	18990	0
384	20230727	131600	172836090	18990	18990	18990	18990	0
385	20230727	131500	172836090	18990	19000	19000	18990	8
386	20230727	131400	172684160	19100	19100	19100	19100	0
387	20230727	131300	172684160	19100	19100	19100	19100	0
388	20230727	131200	172684160	19100	19090	19100	19090	122
389	20230727	131100	170355170	19090	19090	19090	18990	252
390	20230727	131000	165549580	19000	18990	19100	18990	444
391	20230727	130900	157109090	18990	18950	18990	18950	96
392	20230727	130800	155289550	18950	18950	18950	18950	0
393	20230727	130700	155289550	18950	18900	18950	18900	583
394	20230727	130600	144263630	18900	18900	18900	18900	0
395	20230727	130500	144263630	18900	18820	18900	18820	21
396	20230727	130400	143868330	18890	18890	18890	18890	0
397	20230727	130300	143868330	18890	18880	18890	18880	361
398	20230727	130200	137049120	18890	18890	18890	18890	0
399	20230727	130100	137049120	18890	18890	18890	18890	0
400	20230727	130000	137049120	18890	18890	18890	18890	0
401	20230727	125900	137049120	18890	18890	18890	18890	0
402	20230727	125800	137049120	18890	18890	18890	18890	0
403	20230727	125700	137049120	18890	18890	18890	18890	0
404	20230727	125600	137049120	18890	18890	18890	18890	0
405	20230727	125500	137049120	18890	18880	18890	18880	2
406	20230727	125400	137011350	18880	18880	18880	18880	0
407	20230727	125300	137011350	18880	18880	18880	18880	80
408	20230727	125200	135500950	18880	18880	18880	18880	10
409	20230727	125100	135312150	18880	18880	18880	18880	10
410	20230727	125000	135123350	18800	18800	18800	18800	10
411	20230727	124900	134935350	18870	18870	18870	18870	128
412	20230727	124800	132519990	18870	18870	18870	18870	5
413	20230727	124700	132425640	18870	18870	18870	18870	0
414	20230727	124600	132425640	18870	18870	18870	18870	0
415	20230727	124500	132425640	18870	18870	18870	18870	0
416	20230727	124400	132425640	18870	18870	18870	18870	0
417	20230727	124300	132425640	18870	18870	18870	18870	0
418	20230727	124200	132425640	18870	18870	18870	18870	0
419	20230727	124100	132425640	18870	18870	18870	18870	0
420	20230727	124000	132425640	18870	18870	18870	18870	0
421	20230727	123900	132425640	18870	18870	18870	18870	0
422	20230727	123800	132425640	18870	18870	18870	18870	0
423	20230727	123700	132425640	18870	18870	18870	18870	1
424	20230727	123600	132406770	18870	18870	18870	18870	0
425	20230727	123500	132406770	18870	18870	18870	18870	0
426	20230727	123400	132406770	18870	18870	18870	18870	0
427	20230727	123300	132406770	18870	18870	18870	18870	0
428	20230727	123200	132406770	18870	18870	18870	18870	0
429	20230727	123100	132406770	18870	18870	18870	18870	0
430	20230727	123000	132406770	18870	18870	18870	18870	0
431	20230727	122900	132406770	18870	18870	18870	18870	0
432	20230727	122800	132406770	18870	18870	18870	18870	0
433	20230727	122700	132406770	18870	18870	18870	18870	0
434	20230727	122600	132406770	18870	18870	18870	18870	0
435	20230727	122500	132406770	18870	18870	18870	18870	0
436	20230727	122400	132406770	18870	18870	18870	18870	0
437	20230727	122300	132406770	18870	18790	18870	18790	31
438	20230727	122200	131824200	18860	18860	18860	18860	30
439	20230727	122100	131258400	18800	18800	18800	18800	11
440	20230727	122000	131051600	18790	18810	18810	18790	57
441	20230727	121900	129979560	18870	18870	18870	18870	0
442	20230727	121800	129979560	18870	18870	18870	18870	0
443	20230727	121700	129979560	18870	18870	18870	18870	0
444	20230727	121600	129979560	18870	18870	18870	18870	1
445	20230727	121500	129960690	18800	18800	18800	18800	0
446	20230727	121400	129960690	18800	18800	18800	18800	0
447	20230727	121300	129960690	18800	18800	18800	18800	7
448	20230727	121200	129829090	18800	18800	18800	18800	0
449	20230727	121100	129829090	18800	18800	18800	18800	0
450	20230727	121000	129829090	18800	18800	18800	18800	0
451	20230727	120900	129829090	18800	18800	18800	18800	0
452	20230727	120800	129829090	18800	18800	18800	18800	208
453	20230727	120700	125918690	18800	18800	18800	18800	0
454	20230727	120600	125918690	18800	18800	18800	18800	0
455	20230727	120500	125918690	18800	18800	18800	18800	0
456	20230727	120400	125918690	18800	18800	18800	18800	85
457	20230727	120300	124320690	18890	18890	18890	18890	2
458	20230727	120200	124282910	18800	18800	18800	18800	0
459	20230727	120100	124282910	18800	18800	18800	18800	0
460	20230727	120000	124282910	18800	18800	18800	18800	170
461	20230727	115900	121086910	18890	18890	18890	18890	0
462	20230727	115800	121086910	18890	18890	18890	18890	0
463	20230727	115700	121086910	18890	18890	18890	18890	0
464	20230727	115600	121086910	18890	18890	18890	18890	0
465	20230727	115500	121086910	18890	18890	18890	18890	0
466	20230727	115400	121086910	18890	18890	18890	18890	0
467	20230727	115300	121086910	18890	18890	18890	18890	0
468	20230727	115200	121086910	18890	18890	18890	18890	0
469	20230727	115100	121086910	18890	18890	18890	18890	0
470	20230727	115000	121086910	18890	18890	18890	18890	0
471	20230727	114900	121086910	18890	18890	18890	18890	0
472	20230727	114800	121086910	18890	18890	18890	18890	0
473	20230727	114700	121086910	18890	18780	18890	18780	54
474	20230727	114600	120071690	18780	18780	18780	18780	0
475	20230727	114500	120071690	18780	18780	18780	18780	0
476	20230727	114400	120071690	18780	18800	18800	18780	100
477	20230727	114300	118192450	18820	18820	18820	18820	0
478	20230727	114200	118192450	18820	18820	18820	18820	0
479	20230727	114100	118192450	18820	18820	18820	18820	0
480	20230727	114000	118192450	18820	18820	18820	18820	0
481	20230727	113900	118192450	18820	18820	18820	18820	0
482	20230727	113800	118192450	18820	18820	18820	18820	0
483	20230727	113700	118192450	18820	18820	18820	18820	0
484	20230727	113600	118192450	18820	18820	18820	18820	0
485	20230727	113500	118192450	18820	18820	18820	18820	0
486	20230727	113400	118192450	18820	18830	18830	18820	225
487	20230727	113300	113956700	18840	18840	18840	18840	0
488	20230727	113200	113956700	18840	18840	18840	18840	10
489	20230727	113100	113768300	18910	18910	18910	18910	0
490	20230727	113000	113768300	18910	18910	18910	18910	10
491	20230727	112900	113579200	18930	18930	18930	18930	0
492	20230727	112800	113579200	18930	18930	18930	18930	0
493	20230727	112700	113579200	18930	18930	18930	18930	0
494	20230727	112600	113579200	18930	18930	18930	18930	0
495	20230727	112500	113579200	18930	18930	18930	18930	0
496	20230727	112400	113579200	18930	18930	18930	18930	0
497	20230727	112300	113579200	18930	18930	18930	18930	0
498	20230727	112200	113579200	18930	18870	18930	18870	1089
499	20230727	112100	93025120	18860	18850	18860	18850	170
500	20230727	112000	89820510	18830	18830	18830	18830	2
501	20230727	111900	89782850	18830	18830	18830	18830	0
502	20230727	111800	89782850	18830	18830	18830	18830	0
503	20230727	111700	89782850	18830	18830	18830	18830	0
504	20230727	111600	89782850	18830	18830	18830	18830	0
505	20230727	111500	89782850	18830	18830	18830	18830	0
506	20230727	111400	89782850	18830	18830	18830	18830	1
507	20230727	111300	89764020	18850	18850	18850	18850	0
508	20230727	111200	89764020	18850	18850	18850	18850	0
509	20230727	111100	89764020	18850	18850	18850	18850	0
510	20230727	111000	89764020	18850	18850	18850	18850	0
511	20230727	110900	89764020	18850	18850	18850	18850	0
512	20230727	110800	89764020	18850	18850	18850	18850	0
513	20230727	110700	89764020	18850	18850	18850	18850	0
514	20230727	110600	89764020	18850	18850	18850	18850	0
515	20230727	110500	89764020	18850	18850	18850	18850	0
516	20230727	110400	89764020	18850	18850	18850	18850	0
517	20230727	110300	89764020	18850	18850	18850	18850	0
518	20230727	110200	89764020	18850	18850	18850	18850	12
519	20230727	110100	89537820	18850	18850	18850	18850	4
520	20230727	110000	89462420	18850	18850	18850	18850	0
521	20230727	105900	89462420	18850	18850	18850	18850	0
522	20230727	105800	89462420	18850	18850	18850	18850	0
523	20230727	105700	89462420	18850	18850	18850	18850	0
524	20230727	105600	89462420	18850	18850	18850	18850	0
525	20230727	105500	89462420	18850	18850	18850	18850	5
526	20230727	105400	89368170	18770	18770	18770	18770	0
527	20230727	105300	89368170	18770	18770	18770	18770	0
528	20230727	105200	89368170	18770	18770	18770	18770	0
529	20230727	105100	89368170	18770	18770	18770	18770	0
530	20230727	105000	89368170	18770	18740	18800	18740	689
531	20230727	104900	76436600	18710	18710	18710	18710	0
532	20230727	104800	76436600	18710	18710	18710	18710	0
533	20230727	104700	76436600	18710	18710	18710	18710	0
534	20230727	104600	76436600	18710	18710	18710	18710	6
535	20230727	104500	76324340	18710	18710	18710	18710	4
536	20230727	104400	76249500	18710	18710	18710	18710	10
537	20230727	104300	76062400	18730	18730	18730	18730	0
538	20230727	104200	76062400	18730	18730	18730	18730	2
539	20230727	104100	76024940	18730	18730	18730	18730	0
540	20230727	104000	76024940	18730	18730	18730	18730	0
541	20230727	103900	76024940	18730	18730	18730	18730	106
542	20230727	103800	74039560	18730	18730	18730	18730	45
543	20230727	103700	73196710	18730	18730	18730	18730	9
544	20230727	103600	73028140	18670	18730	18730	18670	9
545	20230727	103500	72859870	18660	18660	18670	18660	61
546	20230727	103400	71721540	18740	18740	18740	18740	0
547	20230727	103300	71721540	18740	18740	18740	18740	0
548	20230727	103200	71721540	18740	18740	18740	18740	0
549	20230727	103100	71721540	18740	18730	18740	18730	2
550	20230727	103000	71684070	18740	18740	18740	18740	0
551	20230727	102900	71684070	18740	18740	18740	18740	0
552	20230727	102800	71684070	18740	18740	18740	18740	0
553	20230727	102700	71684070	18740	18740	18740	18740	0
554	20230727	102600	71684070	18740	18740	18740	18740	0
555	20230727	102500	71684070	18740	18740	18740	18740	0
556	20230727	102400	71684070	18740	18740	18740	18740	1
557	20230727	102300	71665330	18730	18730	18730	18730	0
558	20230727	102200	71665330	18730	18730	18730	18730	0
559	20230727	102100	71665330	18730	18700	18730	18700	212
560	20230727	102000	67697050	18710	18710	18710	18710	0
561	20230727	101900	67697050	18710	18710	18710	18710	0
562	20230727	101800	67697050	18710	18700	18710	18700	9
563	20230727	101700	67528710	18720	18720	18720	18720	0
564	20230727	101600	67528710	18720	18720	18720	18720	0
565	20230727	101500	67528710	18720	18720	18720	18720	0
566	20230727	101400	67528710	18720	18720	18720	18720	0
567	20230727	101300	67528710	18720	18720	18720	18720	0
568	20230727	101200	67528710	18720	18720	18720	18720	23
569	20230727	101100	67098150	18720	18650	18720	18650	306
570	20230727	101000	61378970	18640	18640	18640	18640	15
571	20230727	100900	61099370	18630	18630	18630	18630	0
572	20230727	100800	61099370	18630	18630	18630	18630	20
573	20230727	100700	60726770	18630	18630	18630	18630	0
574	20230727	100600	60726770	18630	18630	18630	18630	0
575	20230727	100500	60726770	18630	18630	18630	18630	0
576	20230727	100400	60726770	18630	18630	18630	18630	50
577	20230727	100300	59795270	18630	18630	18630	18630	0
578	20230727	100200	59795270	18630	18630	18630	18630	5
579	20230727	100100	59702120	18620	18620	18620	18620	0
580	20230727	100000	59702120	18620	18620	18620	18620	1
581	20230727	095900	59683500	18620	18620	18620	18620	0
582	20230727	095800	59683500	18620	18600	18620	18600	27
583	20230727	095700	59181130	18610	18610	18610	18610	0
584	20230727	095600	59181130	18610	18610	18610	18610	0
585	20230727	095500	59181130	18610	18610	18610	18610	0
586	20230727	095400	59181130	18610	18610	18610	18610	0
587	20230727	095300	59181130	18610	18610	18610	18610	0
588	20230727	095200	59181130	18610	18610	18610	18610	0
589	20230727	095100	59181130	18610	18610	18610	18610	1
590	20230727	095000	59162520	18610	18610	18610	18610	0
591	20230727	094900	59162520	18610	18610	18610	18610	0
592	20230727	094800	59162520	18610	18610	18610	18610	0
593	20230727	094700	59162520	18610	18560	18610	18560	4
594	20230727	094600	59088180	18610	18610	18610	18610	185
595	20230727	094500	55645330	18650	18650	18650	18650	1
596	20230727	094400	55626680	18650	18650	18650	18650	0
597	20230727	094300	55626680	18650	18610	18650	18610	11
598	20230727	094200	55421760	18610	18610	18610	18610	5
599	20230727	094100	55328710	18630	18630	18630	18630	31
600	20230727	094000	54751180	18630	18610	18630	18610	110
601	20230727	093900	52703710	18580	18530	18580	18530	52
602	20230727	093800	51737700	18580	18560	18580	18520	7
603	20230727	093700	51607800	18510	18510	18510	18510	2
604	20230727	093600	51570780	18500	18500	18500	18500	13
605	20230727	093500	51330280	18470	18470	18470	18470	0
606	20230727	093400	51330280	18470	18470	18470	18470	24
607	20230727	093300	50887000	18500	18500	18500	18500	0
608	20230727	093200	50887000	18500	18500	18500	18500	0
609	20230727	093100	50887000	18500	18500	18500	18500	100
610	20230727	093000	49037000	18500	18500	18500	18500	18
611	20230727	092900	48704000	18600	18600	18600	18600	1
612	20230727	092800	48685400	18590	18590	18590	18590	0
613	20230727	092700	48685400	18590	18590	18590	18590	10
614	20230727	092600	48499500	18590	18590	18590	18590	1
615	20230727	092500	48480910	18600	18600	18600	18600	0
616	20230727	092400	48480910	18600	18590	18600	18590	10
617	20230727	092300	48295000	18620	18620	18620	18620	0
618	20230727	092200	48295000	18620	18620	18620	18620	0
619	20230727	092100	48295000	18620	18500	18620	18500	360
620	20230727	092000	41631960	18500	18320	18520	18320	186
621	20230727	091900	38190260	18560	18560	18560	18560	0
622	20230727	091800	38190260	18560	18560	18560	18560	0
623	20230727	091700	38190260	18560	18560	18560	18560	0
624	20230727	091600	38190260	18560	18410	18560	18170	536
625	20230727	091500	28355590	18400	18430	18430	18400	244
626	20230727	091400	23864450	18410	18410	18410	18410	34
627	20230727	091300	23238510	18410	18410	18410	18410	0
628	20230727	091200	23238510	18410	18410	18410	18410	35
629	20230727	091100	22594160	18420	18540	18540	18420	16
630	20230727	091000	22298820	18690	18690	18690	18690	0
631	20230727	090900	22298820	18690	18580	18690	18550	319
632	20230727	090800	16380990	18590	18590	18590	18590	96
633	20230727	090700	14596350	18590	18700	18700	18590	4
634	20230727	090600	14521880	18600	18600	18600	18600	0
635	20230727	090500	14521880	18600	18600	18600	18600	2
636	20230727	090400	14484680	18700	18650	18750	18650	31
637	20230727	090300	13904830	18600	18400	18600	18400	291
638	20230727	090200	8523820	18390	18370	18390	18230	385
639	20230727	090100	1455770	18210	18210	18210	18210	0
640	20230727	090000	1455770	18210	18380	18380	18210	50