KissMeData/089970/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	194100	2347042580	17730	17730	17730	17730	2883
3	20230728	194000	2347042580	17730	17730	17730	17730	0
4	20230728	193900	2347042580	17730	17730	17730	17730	0
5	20230728	193800	2347042580	17730	17730	17730	17730	0
6	20230728	193700	2347042580	17730	17730	17730	17730	0
7	20230728	193600	2347042580	17730	17730	17730	17730	0
8	20230728	193500	2347042580	17730	17730	17730	17730	0
9	20230728	193400	2347042580	17730	17730	17730	17730	0
10	20230728	193300	2347042580	17730	17730	17730	17730	0
11	20230728	193200	2347042580	17730	17730	17730	17730	0
12	20230728	193100	2347042580	17730	17730	17730	17730	0
13	20230728	193000	2347042580	17730	17730	17730	17730	0
14	20230728	192900	2347042580	17730	17730	17730	17730	0
15	20230728	192800	2347042580	17730	17730	17730	17730	0
16	20230728	192700	2347042580	17730	17730	17730	17730	0
17	20230728	192600	2347042580	17730	17730	17730	17730	0
18	20230728	192500	2347042580	17730	17730	17730	17730	0
19	20230728	192400	2347042580	17730	17730	17730	17730	0
20	20230728	192300	2347042580	17730	17730	17730	17730	0
21	20230728	192200	2347042580	17730	17730	17730	17730	0
22	20230728	192100	2347042580	17730	17730	17730	17730	0
23	20230728	192000	2347042580	17730	17730	17730	17730	0
24	20230728	191900	2347042580	17730	17730	17730	17730	0
25	20230728	191800	2347042580	17730	17730	17730	17730	0
26	20230728	191700	2347042580	17730	17730	17730	17730	0
27	20230728	191600	2347042580	17730	17730	17730	17730	0
28	20230728	191500	2347042580	17730	17730	17730	17730	0
29	20230728	191400	2347042580	17730	17730	17730	17730	0
30	20230728	191300	2347042580	17730	17730	17730	17730	0
31	20230728	191200	2347042580	17730	17730	17730	17730	0
32	20230728	191100	2347042580	17730	17730	17730	17730	2883
33	20230728	191000	2347042580	17730	17730	17730	17730	0
34	20230728	190900	2347042580	17730	17730	17730	17730	0
35	20230728	190800	2347042580	17730	17730	17730	17730	0
36	20230728	190700	2347042580	17730	17730	17730	17730	0
37	20230728	190600	2347042580	17730	17730	17730	17730	0
38	20230728	190500	2347042580	17730	17730	17730	17730	0
39	20230728	190400	2347042580	17730	17730	17730	17730	0
40	20230728	190300	2347042580	17730	17730	17730	17730	0
41	20230728	190200	2347042580	17730	17730	17730	17730	0
42	20230728	190100	2347042580	17730	17730	17730	17730	0
43	20230728	190000	2347042580	17730	17730	17730	17730	0
44	20230728	185900	2347042580	17730	17730	17730	17730	0
45	20230728	185800	2347042580	17730	17730	17730	17730	0
46	20230728	185700	2347042580	17730	17730	17730	17730	0
47	20230728	185600	2347042580	17730	17730	17730	17730	0
48	20230728	185500	2347042580	17730	17730	17730	17730	0
49	20230728	185400	2347042580	17730	17730	17730	17730	0
50	20230728	185300	2347042580	17730	17730	17730	17730	0
51	20230728	185200	2347042580	17730	17730	17730	17730	0
52	20230728	185100	2347042580	17730	17730	17730	17730	0
53	20230728	185000	2347042580	17730	17730	17730	17730	0
54	20230728	184900	2347042580	17730	17730	17730	17730	0
55	20230728	184800	2347042580	17730	17730	17730	17730	0
56	20230728	184700	2347042580	17730	17730	17730	17730	0
57	20230728	184600	2347042580	17730	17730	17730	17730	0
58	20230728	184500	2347042580	17730	17730	17730	17730	0
59	20230728	184400	2347042580	17730	17730	17730	17730	0
60	20230728	184300	2347042580	17730	17730	17730	17730	0
61	20230728	184200	2347042580	17730	17730	17730	17730	0
62	20230728	184100	2347042580	17730	17730	17730	17730	2883
63	20230728	184000	2347042580	17730	17730	17730	17730	0
64	20230728	183900	2347042580	17730	17730	17730	17730	0
65	20230728	183800	2347042580	17730	17730	17730	17730	0
66	20230728	183700	2347042580	17730	17730	17730	17730	0
67	20230728	183600	2347042580	17730	17730	17730	17730	0
68	20230728	183500	2347042580	17730	17730	17730	17730	0
69	20230728	183400	2347042580	17730	17730	17730	17730	0
70	20230728	183300	2347042580	17730	17730	17730	17730	0
71	20230728	183200	2347042580	17730	17730	17730	17730	0
72	20230728	183100	2347042580	17730	17730	17730	17730	0
73	20230728	183000	2347042580	17730	17730	17730	17730	0
74	20230728	182900	2347042580	17730	17730	17730	17730	0
75	20230728	182800	2347042580	17730	17730	17730	17730	0
76	20230728	182700	2347042580	17730	17730	17730	17730	0
77	20230728	182600	2347042580	17730	17730	17730	17730	0
78	20230728	182500	2347042580	17730	17730	17730	17730	0
79	20230728	182400	2347042580	17730	17730	17730	17730	0
80	20230728	182300	2347042580	17730	17730	17730	17730	0
81	20230728	182200	2347042580	17730	17730	17730	17730	0
82	20230728	182100	2347042580	17730	17730	17730	17730	0
83	20230728	182000	2347042580	17730	17730	17730	17730	0
84	20230728	181900	2347042580	17730	17730	17730	17730	0
85	20230728	181800	2347042580	17730	17730	17730	17730	0
86	20230728	181700	2347042580	17730	17730	17730	17730	0
87	20230728	181600	2347042580	17730	17730	17730	17730	0
88	20230728	181500	2347042580	17730	17730	17730	17730	0
89	20230728	181400	2347042580	17730	17730	17730	17730	0
90	20230728	181300	2347042580	17730	17730	17730	17730	0
91	20230728	181200	2347042580	17730	17730	17730	17730	0
92	20230728	181100	2347042580	17730	17730	17730	17730	2883
93	20230728	181000	2347042580	17730	17730	17730	17730	0
94	20230728	180900	2347042580	17730	17730	17730	17730	0
95	20230728	180800	2347042580	17730	17730	17730	17730	0
96	20230728	180700	2347042580	17730	17730	17730	17730	0
97	20230728	180600	2347042580	17730	17730	17730	17730	0
98	20230728	180500	2347042580	17730	17730	17730	17730	0
99	20230728	180400	2347042580	17730	17730	17730	17730	0
100	20230728	180300	2347042580	17730	17730	17730	17730	0
101	20230728	180200	2347042580	17730	17730	17730	17730	0
102	20230728	180100	2347042580	17730	17730	17730	17730	0
103	20230728	180000	2347042580	17730	17730	17730	17730	0
104	20230728	175900	2347042580	17730	17730	17730	17730	0
105	20230728	175800	2347042580	17730	17730	17730	17730	0
106	20230728	175700	2347042580	17730	17730	17730	17730	0
107	20230728	175600	2347042580	17730	17730	17730	17730	0
108	20230728	175500	2347042580	17730	17730	17730	17730	0
109	20230728	175400	2347042580	17730	17730	17730	17730	0
110	20230728	175300	2347042580	17730	17730	17730	17730	0
111	20230728	175200	2347042580	17730	17730	17730	17730	0
112	20230728	175100	2347042580	17730	17730	17730	17730	0
113	20230728	175000	2347042580	17730	17730	17730	17730	0
114	20230728	174900	2347042580	17730	17730	17730	17730	0
115	20230728	174800	2347042580	17730	17730	17730	17730	0
116	20230728	174700	2347042580	17730	17730	17730	17730	0
117	20230728	174600	2347042580	17730	17730	17730	17730	0
118	20230728	174500	2347042580	17730	17730	17730	17730	0
119	20230728	174400	2347042580	17730	17730	17730	17730	0
120	20230728	174300	2347042580	17730	17730	17730	17730	0
121	20230728	174200	2347042580	17730	17730	17730	17730	0
122	20230728	174100	2347042580	17730	17730	17730	17730	2883
123	20230728	174000	2347042580	17730	17730	17730	17730	0
124	20230728	173900	2347042580	17730	17730	17730	17730	0
125	20230728	173800	2347042580	17730	17730	17730	17730	0
126	20230728	173700	2347042580	17730	17730	17730	17730	0
127	20230728	173600	2347042580	17730	17730	17730	17730	0
128	20230728	173500	2347042580	17730	17730	17730	17730	0
129	20230728	173400	2347042580	17730	17730	17730	17730	0
130	20230728	173300	2347042580	17730	17730	17730	17730	0
131	20230728	173200	2347042580	17730	17730	17730	17730	0
132	20230728	173100	2347042580	17730	17730	17730	17730	0
133	20230728	173000	2347042580	17730	17730	17730	17730	0
134	20230728	172900	2347042580	17730	17730	17730	17730	0
135	20230728	172800	2347042580	17730	17730	17730	17730	0
136	20230728	172700	2347042580	17730	17730	17730	17730	0
137	20230728	172600	2347042580	17730	17730	17730	17730	0
138	20230728	172500	2347042580	17730	17730	17730	17730	0
139	20230728	172400	2347042580	17730	17730	17730	17730	0
140	20230728	172300	2347042580	17730	17730	17730	17730	0
141	20230728	172200	2347042580	17730	17730	17730	17730	0
142	20230728	172100	2347042580	17730	17730	17730	17730	0
143	20230728	172000	2347042580	17730	17730	17730	17730	0
144	20230728	171900	2347042580	17730	17730	17730	17730	0
145	20230728	171800	2347042580	17730	17730	17730	17730	0
146	20230728	171700	2347042580	17730	17730	17730	17730	0
147	20230728	171600	2347042580	17730	17730	17730	17730	0
148	20230728	171500	2347042580	17730	17730	17730	17730	0
149	20230728	171400	2347042580	17730	17730	17730	17730	0
150	20230728	171300	2347042580	17730	17730	17730	17730	0
151	20230728	171200	2347042580	17730	17730	17730	17730	0
152	20230728	171100	2347042580	17730	17730	17730	17730	2883
153	20230728	171000	2347042580	17730	17730	17730	17730	0
154	20230728	170900	2347042580	17730	17730	17730	17730	0
155	20230728	170800	2347042580	17730	17730	17730	17730	0
156	20230728	170700	2347042580	17730	17730	17730	17730	0
157	20230728	170600	2347042580	17730	17730	17730	17730	0
158	20230728	170500	2347042580	17730	17730	17730	17730	0
159	20230728	170400	2347042580	17730	17730	17730	17730	0
160	20230728	170300	2347042580	17730	17730	17730	17730	0
161	20230728	170200	2347042580	17730	17730	17730	17730	0
162	20230728	170100	2347042580	17730	17730	17730	17730	0
163	20230728	170000	2347042580	17730	17730	17730	17730	0
164	20230728	165900	2347042580	17730	17730	17730	17730	0
165	20230728	165800	2347042580	17730	17730	17730	17730	0
166	20230728	165700	2347042580	17730	17730	17730	17730	0
167	20230728	165600	2347042580	17730	17730	17730	17730	0
168	20230728	165500	2347042580	17730	17730	17730	17730	0
169	20230728	165400	2347042580	17730	17730	17730	17730	0
170	20230728	165300	2347042580	17730	17730	17730	17730	0
171	20230728	165200	2347042580	17730	17730	17730	17730	0
172	20230728	165100	2347042580	17730	17730	17730	17730	0
173	20230728	165000	2347042580	17730	17730	17730	17730	0
174	20230728	164900	2347042580	17730	17730	17730	17730	0
175	20230728	164800	2347042580	17730	17730	17730	17730	0
176	20230728	164700	2347042580	17730	17730	17730	17730	0
177	20230728	164600	2347042580	17730	17730	17730	17730	0
178	20230728	164500	2347042580	17730	17730	17730	17730	0
179	20230728	164400	2347042580	17730	17730	17730	17730	0
180	20230728	164300	2347042580	17730	17730	17730	17730	0
181	20230728	164200	2347042580	17730	17730	17730	17730	0
182	20230728	164100	2347042580	17730	17730	17730	17730	2883
183	20230728	164000	2347042580	17730	17730	17730	17730	0
184	20230728	163900	2347042580	17730	17730	17730	17730	0
185	20230728	163800	2347042580	17730	17730	17730	17730	0
186	20230728	163700	2347042580	17730	17730	17730	17730	0
187	20230728	163600	2347042580	17730	17730	17730	17730	0
188	20230728	163500	2347042580	17730	17730	17730	17730	0
189	20230728	163400	2347042580	17730	17730	17730	17730	0
190	20230728	163300	2347042580	17730	17730	17730	17730	0
191	20230728	163200	2347042580	17730	17730	17730	17730	0
192	20230728	163100	2347042580	17730	17730	17730	17730	0
193	20230728	163000	2347042580	17730	17730	17730	17730	0
194	20230728	162900	2347042580	17730	17730	17730	17730	0
195	20230728	162800	2347042580	17730	17730	17730	17730	0
196	20230728	162700	2347042580	17730	17730	17730	17730	0
197	20230728	162600	2347042580	17730	17730	17730	17730	0
198	20230728	162500	2347042580	17730	17730	17730	17730	0
199	20230728	162400	2347042580	17730	17730	17730	17730	0
200	20230728	162300	2347042580	17730	17730	17730	17730	0
201	20230728	162200	2347042580	17730	17730	17730	17730	0
202	20230728	162100	2347042580	17730	17730	17730	17730	0
203	20230728	162000	2347042580	17730	17730	17730	17730	0
204	20230728	161900	2347042580	17730	17730	17730	17730	0
205	20230728	161800	2347042580	17730	17730	17730	17730	0
206	20230728	161700	2347042580	17730	17730	17730	17730	0
207	20230728	161600	2347042580	17730	17730	17730	17730	0
208	20230728	161500	2347042580	17730	17730	17730	17730	0
209	20230728	161400	2347042580	17730	17730	17730	17730	0
210	20230728	161300	2347042580	17730	17730	17730	17730	0
211	20230728	161200	2347042580	17730	17730	17730	17730	0
212	20230728	161100	2347042580	17730	17730	17730	17730	2883
213	20230728	161000	2347042580	17730	17730	17730	17730	0
214	20230728	160900	2347042580	17730	17730	17730	17730	0
215	20230728	160800	2347042580	17730	17730	17730	17730	0
216	20230728	160700	2347042580	17730	17730	17730	17730	0
217	20230728	160600	2347042580	17730	17730	17730	17730	0
218	20230728	160500	2347042580	17730	17730	17730	17730	0
219	20230728	160400	2347042580	17730	17730	17730	17730	0
220	20230728	160300	2347042580	17730	17730	17730	17730	0
221	20230728	160200	2347042580	17730	17730	17730	17730	0
222	20230728	160100	2347042580	17730	17730	17730	17730	0
223	20230728	160000	2347042580	17730	17730	17730	17730	0
224	20230728	155900	2347042580	17730	17730	17730	17730	0
225	20230728	155800	2347042580	17730	17730	17730	17730	0
226	20230728	155700	2347042580	17730	17730	17730	17730	0
227	20230728	155600	2347042580	17730	17730	17730	17730	0
228	20230728	155500	2347042580	17730	17730	17730	17730	0
229	20230728	155400	2347042580	17730	17730	17730	17730	0
230	20230728	155300	2347042580	17730	17730	17730	17730	0
231	20230728	155200	2347042580	17730	17730	17730	17730	0
232	20230728	155100	2347042580	17730	17730	17730	17730	0
233	20230728	155000	2347042580	17730	17730	17730	17730	0
234	20230728	154900	2347042580	17730	17730	17730	17730	0
235	20230728	154800	2347042580	17730	17730	17730	17730	0
236	20230728	154700	2347042580	17730	17730	17730	17730	0
237	20230728	154600	2347042580	17730	17730	17730	17730	0
238	20230728	154500	2347042580	17730	17730	17730	17730	0
239	20230728	154400	2347042580	17730	17730	17730	17730	0
240	20230728	154300	2347042580	17730	17730	17730	17730	0
241	20230728	154200	2347042580	17730	17730	17730	17730	0
242	20230728	154100	2347042580	17730	17730	17730	17730	2883
243	20230728	154000	2347042580	17730	17730	17730	17730	0
244	20230728	153900	2347042580	17730	17730	17730	17730	0
245	20230728	153800	2347042580	17730	17730	17730	17730	0
246	20230728	153700	2347042580	17730	17730	17730	17730	0
247	20230728	153600	2347042580	17730	17730	17730	17730	0
248	20230728	153500	2347042580	17730	17730	17730	17730	0
249	20230728	153400	2347042580	17730	17730	17730	17730	0
250	20230728	153300	2347042580	17730	17730	17730	17730	0
251	20230728	153200	2347042580	17730	17730	17730	17730	0
252	20230728	153100	2347042580	17730	17730	17730	17730	0
253	20230728	153000	2347042580	17730	17730	17730	17730	2883
254	20230728	152900	2295926990	17700	17700	17700	17700	0
255	20230728	152800	2295926990	17700	17700	17700	17700	0
256	20230728	152700	2295926990	17700	17700	17700	17700	0
257	20230728	152600	2295926990	17700	17700	17700	17700	0
258	20230728	152500	2295926990	17700	17700	17700	17700	0
259	20230728	152400	2295926990	17700	17700	17700	17700	0
260	20230728	152300	2295926990	17700	17700	17700	17700	0
261	20230728	152200	2295926990	17700	17700	17700	17700	0
262	20230728	152100	2295926990	17700	17700	17700	17700	0
263	20230728	152000	2295926990	17700	17700	17700	17700	0
264	20230728	151900	2295926990	17700	17800	17800	17690	1136
265	20230728	151800	2275814620	17770	17800	17800	17770	128
266	20230728	151700	2273538140	17800	17780	17810	17780	271
267	20230728	151600	2268714890	17780	17780	17800	17780	163
268	20230728	151500	2265814510	17770	17780	17780	17770	361
269	20230728	151400	2259396270	17780	17770	17780	17770	298
270	20230728	151300	2254098190	17780	17770	17780	17770	455
271	20230728	151200	2246010940	17770	17760	17770	17760	158
272	20230728	151100	2243203880	17770	17760	17770	17760	469
273	20230728	151000	2234872250	17770	17740	17770	17740	188
274	20230728	150900	2231533170	17750	17740	17750	17730	372
275	20230728	150800	2224933990	17740	17750	17750	17730	864
276	20230728	150700	2209610580	17730	17700	17730	17700	2040
277	20230728	150600	2173448990	17690	17690	17690	17690	135
278	20230728	150500	2171060840	17700	17680	17700	17680	859
279	20230728	150400	2155865230	17680	17680	17680	17680	36
280	20230728	150300	2155228750	17680	17710	17710	17680	1395
281	20230728	150200	2130549520	17710	17730	17750	17710	558
282	20230728	150100	2120653190	17750	17730	17750	17720	327
283	20230728	150000	2114850760	17750	17730	17750	17730	200
284	20230728	145900	2111302960	17730	17720	17730	17720	46
285	20230728	145800	2110487390	17720	17720	17720	17720	34
286	20230728	145700	2109884910	17710	17730	17740	17710	25
287	20230728	145600	2109441690	17720	17710	17720	17710	38
288	20230728	145500	2108768680	17700	17720	17720	17700	239
289	20230728	145400	2104538220	17720	17720	17720	17720	23
290	20230728	145300	2104130660	17690	17700	17700	17670	2406
291	20230728	145200	2061563310	17700	17740	17740	17700	1901
292	20230728	145100	2027906510	17740	17750	17750	17740	50
293	20230728	145000	2027019360	17740	17750	17750	17740	61
294	20230728	144900	2025936960	17750	17750	17750	17750	34
295	20230728	144800	2025333460	17760	17750	17760	17750	16
296	20230728	144700	2025049310	17780	17780	17780	17780	0
297	20230728	144600	2025049310	17780	17780	17780	17780	0
298	20230728	144500	2025049310	17780	17780	17780	17760	496
299	20230728	144400	2016237510	17780	17780	17780	17780	35
300	20230728	144300	2015615210	17800	17800	17800	17800	15
301	20230728	144200	2015348210	17780	17790	17790	17780	197
302	20230728	144100	2011844930	17790	17810	17810	17790	3243
303	20230728	144000	1954119600	17810	17820	17820	17810	50
304	20230728	143900	1953228950	17810	17810	17810	17810	84
305	20230728	143800	1951732910	17810	17810	17810	17810	71
306	20230728	143700	1950468400	17820	17810	17820	17810	16
307	20230728	143600	1950183290	17830	17820	17830	17820	11
308	20230728	143500	1949987170	17820	17810	17820	17810	56
309	20230728	143400	1948989470	17810	17810	17810	17800	682
310	20230728	143300	1936846870	17810	17840	17840	17810	69
311	20230728	143200	1935617910	17840	17850	17850	17840	1021
312	20230728	143100	1917393270	17850	17860	17860	17810	689
313	20230728	143000	1905121530	17820	17870	17870	17820	1545
314	20230728	142900	1877585320	17880	17880	17880	17880	28
315	20230728	142800	1877084680	17890	17840	17890	17840	302
316	20230728	142700	1871696900	17830	17840	17840	17830	338
317	20230728	142600	1865670330	17830	17840	17840	17830	401
318	20230728	142500	1858516850	17840	17830	17840	17830	196
319	20230728	142400	1855020550	17830	17830	17830	17830	35
320	20230728	142300	1854396500	17840	17840	17840	17840	39
321	20230728	142200	1853700740	17830	17830	17830	17830	36
322	20230728	142100	1853058860	17840	17840	17840	17840	48
323	20230728	142000	1852202540	17850	17840	17850	17840	53
324	20230728	141900	1851256830	17850	17850	17850	17850	44
325	20230728	141800	1850471430	17890	17890	17890	17890	16
326	20230728	141700	1850185190	17890	17880	17890	17850	28
327	20230728	141600	1849685240	17840	17840	17840	17840	0
328	20230728	141500	1849685240	17840	17910	17910	17840	28
329	20230728	141400	1849184740	17820	17820	17820	17820	62
330	20230728	141300	1848079900	17820	17820	17820	17820	214
331	20230728	141200	1844266420	17820	17830	17840	17810	392
332	20230728	141100	1837281950	17830	17860	17870	17830	237
333	20230728	141000	1833049420	17870	17900	17900	17870	191
334	20230728	140900	1829634270	17910	17910	17910	17910	14
335	20230728	140800	1829383530	17900	17900	17900	17900	1
336	20230728	140700	1829365630	17910	17910	17910	17910	0
337	20230728	140600	1829365630	17910	17900	17910	17900	21
338	20230728	140500	1828989530	17900	17900	17900	17900	0
339	20230728	140400	1828989530	17900	17930	17930	17900	1718
340	20230728	140300	1798209480	17990	17930	17990	17930	247
341	20230728	140200	1793779870	17940	17940	17940	17940	52
342	20230728	140100	1792846990	17940	17950	17950	17940	240
343	20230728	140000	1788541250	17940	17940	17940	17940	1
344	20230728	135900	1788523310	17950	18000	18000	17950	2
345	20230728	135800	1788487360	18000	18000	18000	18000	13
346	20230728	135700	1788253360	18010	18010	18010	18010	0
347	20230728	135600	1788253360	18010	18010	18010	18000	190
348	20230728	135500	1784832850	18010	18010	18010	18010	15
349	20230728	135400	1784562700	18010	18010	18010	18010	0
350	20230728	135300	1784562700	18010	18020	18020	18010	22
351	20230728	135200	1784166270	18010	18010	18010	18010	13
352	20230728	135100	1783932140	18020	18020	18020	18020	0
353	20230728	135000	1783932140	18020	18020	18020	18020	7
354	20230728	134900	1783806000	18020	18020	18020	18020	14
355	20230728	134800	1783553720	17940	17940	17940	17940	10
356	20230728	134700	1783374320	18030	18030	18030	18030	35
357	20230728	134600	1782743270	18000	18000	18000	18000	0
358	20230728	134500	1782743270	18000	18000	18000	18000	1
359	20230728	134400	1782725270	18030	18030	18030	18030	14
360	20230728	134300	1782472850	18000	17980	18000	17980	196
361	20230728	134200	1778945790	17990	18000	18000	17990	542
362	20230728	134100	1769192540	17990	17990	17990	17990	40
363	20230728	134000	1768472940	17990	17990	17990	17990	5
364	20230728	133900	1768382990	17980	17990	17990	17980	151
365	20230728	133800	1765666870	18040	17980	18040	17980	45
366	20230728	133700	1764856870	17980	18040	18040	17980	15
367	20230728	133600	1764586870	18040	18040	18040	18040	0
368	20230728	133500	1764586870	18040	17980	18040	17980	2914
369	20230728	133400	1712158960	17980	17980	17980	17980	0
370	20230728	133300	1712158960	17980	17960	17980	17960	143
371	20230728	133200	1709589580	17960	17960	17960	17960	23
372	20230728	133100	1709176500	17960	17960	17960	17960	200
373	20230728	133000	1705584500	17950	17940	17950	17940	1015
374	20230728	132900	1687367520	17940	17940	17940	17940	98
375	20230728	132800	1685609400	17950	17950	17950	17950	0
376	20230728	132700	1685609400	17950	17930	17950	17930	157
377	20230728	132600	1682794110	17950	17920	17950	17920	201
378	20230728	132500	1679186200	17960	17960	17960	17960	0
379	20230728	132400	1679186200	17960	17960	17960	17960	116
380	20230728	132300	1677102840	17960	17960	17960	17950	547
381	20230728	132200	1667278760	17950	17950	17950	17950	5
382	20230728	132100	1667189010	17950	17950	17950	17950	15
383	20230728	132000	1666919760	17960	17960	17960	17960	11
384	20230728	131900	1666722200	17960	17960	17960	17960	178
385	20230728	131800	1663525320	17970	17970	17970	17970	0
386	20230728	131700	1663525320	17970	17970	17970	17970	0
387	20230728	131600	1663525320	17970	17960	17970	17960	214
388	20230728	131500	1659681730	17960	17950	17960	17950	3
389	20230728	131400	1659627860	17960	17960	17960	17960	2
390	20230728	131300	1659591940	17960	17960	17960	17960	16
391	20230728	131200	1659304580	17900	17900	17900	17900	0
392	20230728	131100	1659304580	17900	17900	17900	17900	102
393	20230728	131000	1657478780	17900	17900	17900	17900	144
394	20230728	130900	1654901180	17950	17950	17950	17950	0
395	20230728	130800	1654901180	17950	17950	17950	17950	0
396	20230728	130700	1654901180	17950	17880	17950	17880	15
397	20230728	130600	1654632000	17960	17960	17960	17960	0
398	20230728	130500	1654632000	17960	17960	17960	17960	15
399	20230728	130400	1654362600	17870	17880	17880	17870	131
400	20230728	130300	1652020540	17960	17960	17960	17960	0
401	20230728	130200	1652020540	17960	17970	17970	17960	15
402	20230728	130100	1651751000	17880	17880	17880	17880	150
403	20230728	130000	1649069000	17980	17950	17980	17950	379
404	20230728	125900	1642261950	17960	17960	17960	17960	14
405	20230728	125800	1642010510	17870	17870	17870	17870	3
406	20230728	125700	1641956900	17870	17900	17900	17870	81
407	20230728	125600	1640507270	17900	17900	17960	17900	75
408	20230728	125500	1639163870	17960	17960	17960	17960	0
409	20230728	125400	1639163870	17960	17960	17960	17960	1
410	20230728	125300	1639145910	17950	17980	17980	17950	16
411	20230728	125200	1638858670	17960	17910	17960	17910	500
412	20230728	125100	1629880170	17910	17910	17910	17910	14
413	20230728	125000	1629629430	17870	17870	17870	17870	3
414	20230728	124900	1629575820	17860	17900	17900	17860	112
415	20230728	124800	1627572100	17910	17910	17910	17910	15
416	20230728	124700	1627303450	17910	17910	17910	17910	0
417	20230728	124600	1627303450	17910	17860	17910	17860	735
418	20230728	124500	1614176300	17860	17910	17910	17860	34
419	20230728	124400	1613568360	17860	17910	17910	17860	734
420	20230728	124300	1600456590	17910	17860	17910	17860	339
421	20230728	124200	1594390200	17860	17920	17920	17860	559
422	20230728	124100	1584381890	17960	17960	17960	17960	0
423	20230728	124000	1584381890	17960	17960	17960	17960	1
424	20230728	123900	1584363930	17920	17970	18000	17920	517
425	20230728	123800	1575095400	18000	17950	18000	17950	2002
426	20230728	123700	1539068540	17950	17950	17950	17950	28
427	20230728	123600	1538565940	17910	17910	17910	17910	1
428	20230728	123500	1538548030	17930	17930	17930	17930	338
429	20230728	123400	1532487690	17930	17930	17930	17930	19
430	20230728	123300	1532147020	17930	17930	17930	17930	2
431	20230728	123200	1532111160	17930	17930	17930	17930	105
432	20230728	123100	1530228510	17930	17930	17930	17930	15
433	20230728	123000	1529959560	17940	17940	17940	17940	0
434	20230728	122900	1529959560	17940	17930	17940	17930	36
435	20230728	122800	1529313860	17940	17940	17940	17940	14
436	20230728	122700	1529062700	17900	17900	17900	17900	1
437	20230728	122600	1529044800	17940	17940	17940	17940	1
438	20230728	122500	1529026860	17900	17900	17900	17900	30
439	20230728	122400	1528489860	17840	17840	17840	17840	0
440	20230728	122300	1528489860	17840	17840	17840	17840	13
441	20230728	122200	1528257940	17830	17830	17830	17830	1
442	20230728	122100	1528240110	17830	17830	17830	17830	0
443	20230728	122000	1528240110	17830	17830	17830	17830	14
444	20230728	121900	1527990490	17830	17830	17830	17830	74
445	20230728	121800	1526671070	17830	17830	17830	17830	13
446	20230728	121700	1526439280	17830	17800	17830	17790	43
447	20230728	121600	1525674060	17780	17890	17890	17780	80
448	20230728	121500	1524247720	17950	17950	17950	17950	1
449	20230728	121400	1524229770	17960	17960	17960	17960	15
450	20230728	121300	1523960370	17900	17900	17900	17900	0
451	20230728	121200	1523960370	17900	17900	17900	17900	1
452	20230728	121100	1523942470	17970	17960	17970	17960	15
453	20230728	121000	1523672930	17900	17900	17900	17900	0
454	20230728	120900	1523672930	17900	17970	17970	17900	594
455	20230728	120800	1513039350	17940	17930	17940	17930	878
456	20230728	120700	1497290310	17930	17930	17930	17930	3
457	20230728	120600	1497236520	17930	17930	17930	17930	15
458	20230728	120500	1496967570	17890	17900	17900	17890	220
459	20230728	120400	1493030430	17900	17900	17900	17900	56
460	20230728	120300	1492028030	17940	17940	17940	17940	14
461	20230728	120200	1491776870	17900	17910	17920	17900	94
462	20230728	120100	1490093540	17940	17940	17940	17940	0
463	20230728	120000	1490093540	17940	17940	17940	17940	23
464	20230728	115900	1489680920	17940	17940	17940	17940	0
465	20230728	115800	1489680920	17940	17940	17940	17940	0
466	20230728	115700	1489680920	17940	17940	17940	17940	15
467	20230728	115600	1489411820	17920	17920	17920	17920	0
468	20230728	115500	1489411820	17920	17980	17980	17920	100
469	20230728	115400	1487618980	17980	17980	17980	17980	0
470	20230728	115300	1487618980	17980	17980	17980	17980	0
471	20230728	115200	1487618980	17980	17980	17980	17980	34
472	20230728	115100	1487007660	17980	17980	17980	17980	0
473	20230728	115000	1487007660	17980	17980	17980	17980	0
474	20230728	114900	1487007660	17980	17980	17980	17980	15
475	20230728	114800	1486737960	17980	17980	17980	17980	0
476	20230728	114700	1486737960	17980	17980	17980	17980	1
477	20230728	114600	1486719980	17970	17970	17970	17970	17
478	20230728	114500	1486414490	17970	17970	17970	17970	0
479	20230728	114400	1486414490	17970	17970	17970	17970	0
480	20230728	114300	1486414490	17970	17970	17970	17970	14
481	20230728	114200	1486162910	17970	17970	17970	17970	0
482	20230728	114100	1486162910	17970	17980	17980	17970	16
483	20230728	114000	1485875240	17970	17970	17970	17960	20
484	20230728	113900	1485515870	17980	17980	17980	17980	44
485	20230728	113800	1484724750	17980	17980	17980	17980	24
486	20230728	113700	1484293230	18000	17960	18000	17960	459
487	20230728	113600	1476037030	17960	17930	17960	17930	301
488	20230728	113500	1470640070	17920	17910	17920	17910	98
489	20230728	113400	1468884160	17910	17910	17910	17910	0
490	20230728	113300	1468884160	17910	17910	17910	17910	17
491	20230728	113200	1468579690	17910	17910	17910	17910	15
492	20230728	113100	1468311040	17910	17910	17910	17910	0
493	20230728	113000	1468311040	17910	17910	17910	17910	0
494	20230728	112900	1468311040	17910	17910	17910	17910	14
495	20230728	112800	1468060300	17910	17900	17910	17890	54
496	20230728	112700	1467094120	17910	17910	17910	17910	14
497	20230728	112600	1466843380	17900	17900	17900	17900	0
498	20230728	112500	1466843380	17900	17900	17900	17900	1
499	20230728	112400	1466825480	17890	17890	17890	17890	20
500	20230728	112300	1466467680	17890	17890	17890	17890	0
501	20230728	112200	1466467680	17890	17890	17890	17890	19
502	20230728	112100	1466127770	17890	17890	17890	17890	14
503	20230728	112000	1465877310	17890	17890	17890	17890	1
504	20230728	111900	1465859420	17890	17890	17890	17890	0
505	20230728	111800	1465859420	17890	17800	17890	17760	178
506	20230728	111700	1462678150	17800	17800	17800	17800	0
507	20230728	111600	1462678150	17800	17860	17910	17740	583
508	20230728	111500	1452302520	17920	17920	17920	17920	15
509	20230728	111400	1452033720	17920	17920	17920	17920	0
510	20230728	111300	1452033720	17920	17920	17920	17920	0
511	20230728	111200	1452033720	17920	17880	17920	17880	398
512	20230728	111100	1444916920	17880	17880	17880	17880	1
513	20230728	111000	1444899040	17880	17880	17880	17880	15
514	20230728	110900	1444630840	17880	17880	17880	17880	1
515	20230728	110800	1444612960	17870	17870	17870	17850	15
516	20230728	110700	1444345020	17880	17830	17880	17790	163
517	20230728	110600	1441441450	17840	17860	17870	17840	1902
518	20230728	110500	1407482810	17860	17860	17930	17860	472
519	20230728	110400	1399026520	17860	17930	17940	17860	69
520	20230728	110300	1397788850	17930	17900	17930	17900	2
521	20230728	110200	1397753020	17920	17890	17920	17850	519
522	20230728	110100	1388485420	17960	17870	17960	17860	323
523	20230728	110000	1382715100	17870	17890	17890	17860	190
524	20230728	105900	1379319150	17890	17950	17950	17890	853
525	20230728	105800	1364038480	17950	17920	17950	17920	2
526	20230728	105700	1364002610	17920	17950	17950	17920	428
527	20230728	105600	1356326120	17920	18000	18000	17920	174
528	20230728	105500	1353206760	17910	18000	18000	17910	434
529	20230728	105400	1345395930	18020	18020	18020	18020	11
530	20230728	105300	1345197710	18050	18020	18050	18020	8
531	20230728	105200	1345053430	17950	18020	18020	17950	36
532	20230728	105100	1344405130	18020	18000	18020	17950	442
533	20230728	105000	1336449790	17960	17940	17970	17940	33
534	20230728	104900	1335856850	17910	17910	17910	17910	0
535	20230728	104800	1335856850	17910	17920	17920	17910	518
536	20230728	104700	1326575530	17920	18010	18010	17920	4094
537	20230728	104600	1252937370	18010	18050	18050	18010	2354
538	20230728	104500	1210468170	18050	18050	18050	18050	0
539	20230728	104400	1210468170	18050	18060	18060	18050	1279
540	20230728	104300	1187371560	18060	18060	18060	18060	10
541	20230728	104200	1187190960	18110	18110	18110	18050	1037
542	20230728	104100	1168412630	18110	18120	18150	18110	536
543	20230728	104000	1158686600	18110	18080	18110	18080	90
544	20230728	103900	1157056790	18080	18070	18080	18060	169
545	20230728	103800	1154003960	18070	18100	18100	18070	260
546	20230728	103700	1149300240	18150	18140	18150	18100	136
547	20230728	103600	1146833350	18140	18110	18150	18100	820
548	20230728	103500	1131968390	18100	18080	18100	18080	51
549	20230728	103400	1131045410	18080	18100	18100	18080	10
550	20230728	103300	1130864590	18080	18080	18080	18080	10
551	20230728	103200	1130683790	18080	18100	18100	18080	9
552	20230728	103100	1130521050	18070	18070	18070	18070	0
553	20230728	103000	1130521050	18070	18070	18070	18070	100
554	20230728	102900	1128714050	18070	18070	18070	18070	50
555	20230728	102800	1127810550	18070	18070	18070	18070	5
556	20230728	102700	1127720200	18060	18070	18070	18060	39
557	20230728	102600	1127015760	18080	18080	18080	18080	0
558	20230728	102500	1127015760	18080	18110	18110	18080	21
559	20230728	102400	1126635750	18080	18130	18130	18080	1974
560	20230728	102300	1090908920	18130	18130	18130	18130	89
561	20230728	102200	1089295350	18140	18190	18190	18140	293
562	20230728	102100	1083977390	18150	18150	18150	18140	816
563	20230728	102000	1069173150	18140	18140	18140	18130	511
564	20230728	101900	1059904960	18130	18150	18160	18130	276
565	20230728	101800	1054898680	18150	18160	18180	18150	1079
566	20230728	101700	1035290310	18150	18120	18150	18120	1031
567	20230728	101600	1016581560	18130	18090	18130	18080	712
568	20230728	101500	1003685890	18090	18040	18090	18040	274
569	20230728	101400	998736250	18070	18070	18070	18070	3
570	20230728	101300	998682040	18010	18100	18110	18010	811
571	20230728	101200	984009930	18010	18020	18100	18010	2415
572	20230728	101100	940354910	18020	17980	18020	17980	10703
573	20230728	101000	747711670	17980	17970	17980	17930	630
574	20230728	100900	736409730	17970	17960	17970	17960	1191
575	20230728	100800	715007570	17920	17860	17960	17860	2329
576	20230728	100700	673273430	17850	17850	17850	17850	102
577	20230728	100600	671452730	17850	17850	17850	17850	38
578	20230728	100500	670774430	17850	17850	17850	17850	0
579	20230728	100400	670774430	17850	17850	17850	17850	1
580	20230728	100300	670756580	17780	17820	17850	17780	1232
581	20230728	100200	648818560	17820	17860	17860	17800	439
582	20230728	100100	640999120	17870	17870	17870	17870	0
583	20230728	100000	640999120	17870	17870	17870	17870	1
584	20230728	095900	640981250	17870	17870	17870	17870	0
585	20230728	095800	640981250	17870	17870	17870	17870	1
586	20230728	095700	640963380	17880	17800	17880	17800	6
587	20230728	095600	640856180	17840	17790	17840	17780	70
588	20230728	095500	639610320	17780	17840	17890	17780	236
589	20230728	095400	635410680	17880	17880	17880	17880	0
590	20230728	095300	635410680	17880	17820	17880	17820	2505
591	20230728	095200	590656390	17750	17810	17810	17750	225
592	20230728	095100	586659340	17800	17760	17800	17760	812
593	20230728	095000	572206260	17760	17710	17760	17700	571
594	20230728	094900	562070570	17680	17700	17700	17680	21
595	20230728	094800	561699070	17740	17720	17800	17720	2064
596	20230728	094700	525067550	17720	17720	17720	17720	19
597	20230728	094600	524730870	17730	17730	17730	17730	0
598	20230728	094500	524730870	17730	17730	17730	17730	0
599	20230728	094400	524730870	17730	17630	17730	17620	50
600	20230728	094300	523848680	17600	17600	17600	17600	0
601	20230728	094200	523848680	17600	17770	17770	17600	865
602	20230728	094100	508559890	17740	17760	17760	17740	341
603	20230728	094000	502506530	17800	17740	17800	17740	230
604	20230728	093900	498425730	17700	17640	17700	17640	390
605	20230728	093800	491527750	17580	17580	17580	17580	0
606	20230728	093700	491527750	17580	17590	17590	17580	250
607	20230728	093600	487132600	17590	17600	17620	17590	1457
608	20230728	093500	461484850	17670	17650	17670	17650	242
609	20230728	093400	457213530	17630	17700	17700	17620	872
610	20230728	093300	441845090	17640	17750	17750	17640	488
611	20230728	093200	433236090	17760	17820	17830	17700	1388
612	20230728	093100	408626330	17830	17760	17830	17760	383
613	20230728	093000	401819670	17760	17800	17800	17760	358
614	20230728	092900	395455580	17830	17780	17830	17780	106
615	20230728	092800	393566390	17770	17760	17770	17750	106
616	20230728	092700	391684810	17770	17820	17820	17760	205
617	20230728	092600	388041900	17880	17870	17890	17870	1010
618	20230728	092500	369978360	17850	17850	17850	17850	101
619	20230728	092400	368175510	17760	17860	17860	17750	1979
620	20230728	092300	333020640	17850	17800	17850	17800	2250
621	20230728	092200	292948640	17800	17830	17840	17800	2035
622	20230728	092100	256715670	17830	17800	17830	17800	1079
623	20230728	092000	237499200	17790	17710	17790	17710	1670
624	20230728	091900	207833520	17700	17690	17700	17690	275
625	20230728	091800	202967020	17630	17630	17630	17630	55
626	20230728	091700	201997370	17620	17620	17620	17620	150
627	20230728	091600	199354370	17620	17570	17620	17570	741
628	20230728	091500	186322950	17560	17560	17620	17560	358
629	20230728	091400	180036410	17620	17620	17620	17620	63
630	20230728	091300	178926350	17620	17630	17630	17620	101
631	20230728	091200	177145740	17630	17710	17710	17630	120
632	20230728	091100	175028620	17720	17720	17720	17720	20
633	20230728	091000	174674220	17730	17670	17730	17570	114
634	20230728	090900	172656030	17680	17620	17680	17600	212
635	20230728	090800	168919030	17610	17610	17610	17610	35
636	20230728	090700	168302680	17660	17500	17660	17500	1290
637	20230728	090600	145587800	17490	17510	17530	17490	719
638	20230728	090500	133001520	17520	17570	17570	17510	1038
639	20230728	090400	114810090	17570	17580	17600	17570	874
640	20230728	090300	99445150	17620	17760	17780	17620	2332
641	20230728	090200	58197230	17760	17700	17760	17700	1037
642	20230728	090100	39800510	17700	17650	17700	17610	1416
643	20230728	090000	14844380	17640	17740	17740	17640	837