KissMeData/092040/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	194300	1221125110	17960	17960	17960	17960	813
3	20230728	194200	1221125110	17960	17960	17960	17960	0
4	20230728	194100	1221125110	17960	17960	17960	17960	0
5	20230728	194000	1221125110	17960	17960	17960	17960	0
6	20230728	193900	1221125110	17960	17960	17960	17960	0
7	20230728	193800	1221125110	17960	17960	17960	17960	0
8	20230728	193700	1221125110	17960	17960	17960	17960	0
9	20230728	193600	1221125110	17960	17960	17960	17960	0
10	20230728	193500	1221125110	17960	17960	17960	17960	0
11	20230728	193400	1221125110	17960	17960	17960	17960	0
12	20230728	193300	1221125110	17960	17960	17960	17960	0
13	20230728	193200	1221125110	17960	17960	17960	17960	0
14	20230728	193100	1221125110	17960	17960	17960	17960	0
15	20230728	193000	1221125110	17960	17960	17960	17960	0
16	20230728	192900	1221125110	17960	17960	17960	17960	0
17	20230728	192800	1221125110	17960	17960	17960	17960	0
18	20230728	192700	1221125110	17960	17960	17960	17960	0
19	20230728	192600	1221125110	17960	17960	17960	17960	0
20	20230728	192500	1221125110	17960	17960	17960	17960	0
21	20230728	192400	1221125110	17960	17960	17960	17960	0
22	20230728	192300	1221125110	17960	17960	17960	17960	0
23	20230728	192200	1221125110	17960	17960	17960	17960	0
24	20230728	192100	1221125110	17960	17960	17960	17960	0
25	20230728	192000	1221125110	17960	17960	17960	17960	0
26	20230728	191900	1221125110	17960	17960	17960	17960	0
27	20230728	191800	1221125110	17960	17960	17960	17960	0
28	20230728	191700	1221125110	17960	17960	17960	17960	0
29	20230728	191600	1221125110	17960	17960	17960	17960	0
30	20230728	191500	1221125110	17960	17960	17960	17960	0
31	20230728	191400	1221125110	17960	17960	17960	17960	0
32	20230728	191300	1221125110	17960	17960	17960	17960	813
33	20230728	191200	1221125110	17960	17960	17960	17960	0
34	20230728	191100	1221125110	17960	17960	17960	17960	0
35	20230728	191000	1221125110	17960	17960	17960	17960	0
36	20230728	190900	1221125110	17960	17960	17960	17960	0
37	20230728	190800	1221125110	17960	17960	17960	17960	0
38	20230728	190700	1221125110	17960	17960	17960	17960	0
39	20230728	190600	1221125110	17960	17960	17960	17960	0
40	20230728	190500	1221125110	17960	17960	17960	17960	0
41	20230728	190400	1221125110	17960	17960	17960	17960	0
42	20230728	190300	1221125110	17960	17960	17960	17960	0
43	20230728	190200	1221125110	17960	17960	17960	17960	0
44	20230728	190100	1221125110	17960	17960	17960	17960	0
45	20230728	190000	1221125110	17960	17960	17960	17960	0
46	20230728	185900	1221125110	17960	17960	17960	17960	0
47	20230728	185800	1221125110	17960	17960	17960	17960	0
48	20230728	185700	1221125110	17960	17960	17960	17960	0
49	20230728	185600	1221125110	17960	17960	17960	17960	0
50	20230728	185500	1221125110	17960	17960	17960	17960	0
51	20230728	185400	1221125110	17960	17960	17960	17960	0
52	20230728	185300	1221125110	17960	17960	17960	17960	0
53	20230728	185200	1221125110	17960	17960	17960	17960	0
54	20230728	185100	1221125110	17960	17960	17960	17960	0
55	20230728	185000	1221125110	17960	17960	17960	17960	0
56	20230728	184900	1221125110	17960	17960	17960	17960	0
57	20230728	184800	1221125110	17960	17960	17960	17960	0
58	20230728	184700	1221125110	17960	17960	17960	17960	0
59	20230728	184600	1221125110	17960	17960	17960	17960	0
60	20230728	184500	1221125110	17960	17960	17960	17960	0
61	20230728	184400	1221125110	17960	17960	17960	17960	0
62	20230728	184300	1221125110	17960	17960	17960	17960	813
63	20230728	184200	1221125110	17960	17960	17960	17960	0
64	20230728	184100	1221125110	17960	17960	17960	17960	0
65	20230728	184000	1221125110	17960	17960	17960	17960	0
66	20230728	183900	1221125110	17960	17960	17960	17960	0
67	20230728	183800	1221125110	17960	17960	17960	17960	0
68	20230728	183700	1221125110	17960	17960	17960	17960	0
69	20230728	183600	1221125110	17960	17960	17960	17960	0
70	20230728	183500	1221125110	17960	17960	17960	17960	0
71	20230728	183400	1221125110	17960	17960	17960	17960	0
72	20230728	183300	1221125110	17960	17960	17960	17960	0
73	20230728	183200	1221125110	17960	17960	17960	17960	0
74	20230728	183100	1221125110	17960	17960	17960	17960	0
75	20230728	183000	1221125110	17960	17960	17960	17960	0
76	20230728	182900	1221125110	17960	17960	17960	17960	0
77	20230728	182800	1221125110	17960	17960	17960	17960	0
78	20230728	182700	1221125110	17960	17960	17960	17960	0
79	20230728	182600	1221125110	17960	17960	17960	17960	0
80	20230728	182500	1221125110	17960	17960	17960	17960	0
81	20230728	182400	1221125110	17960	17960	17960	17960	0
82	20230728	182300	1221125110	17960	17960	17960	17960	0
83	20230728	182200	1221125110	17960	17960	17960	17960	0
84	20230728	182100	1221125110	17960	17960	17960	17960	0
85	20230728	182000	1221125110	17960	17960	17960	17960	0
86	20230728	181900	1221125110	17960	17960	17960	17960	0
87	20230728	181800	1221125110	17960	17960	17960	17960	0
88	20230728	181700	1221125110	17960	17960	17960	17960	0
89	20230728	181600	1221125110	17960	17960	17960	17960	0
90	20230728	181500	1221125110	17960	17960	17960	17960	0
91	20230728	181400	1221125110	17960	17960	17960	17960	0
92	20230728	181300	1221125110	17960	17960	17960	17960	813
93	20230728	181200	1221125110	17960	17960	17960	17960	0
94	20230728	181100	1221125110	17960	17960	17960	17960	0
95	20230728	181000	1221125110	17960	17960	17960	17960	0
96	20230728	180900	1221125110	17960	17960	17960	17960	0
97	20230728	180800	1221125110	17960	17960	17960	17960	0
98	20230728	180700	1221125110	17960	17960	17960	17960	0
99	20230728	180600	1221125110	17960	17960	17960	17960	0
100	20230728	180500	1221125110	17960	17960	17960	17960	0
101	20230728	180400	1221125110	17960	17960	17960	17960	0
102	20230728	180300	1221125110	17960	17960	17960	17960	0
103	20230728	180200	1221125110	17960	17960	17960	17960	0
104	20230728	180100	1221125110	17960	17960	17960	17960	0
105	20230728	180000	1221125110	17960	17960	17960	17960	0
106	20230728	175900	1221125110	17960	17960	17960	17960	0
107	20230728	175800	1221125110	17960	17960	17960	17960	0
108	20230728	175700	1221125110	17960	17960	17960	17960	0
109	20230728	175600	1221125110	17960	17960	17960	17960	0
110	20230728	175500	1221125110	17960	17960	17960	17960	0
111	20230728	175400	1221125110	17960	17960	17960	17960	0
112	20230728	175300	1221125110	17960	17960	17960	17960	0
113	20230728	175200	1221125110	17960	17960	17960	17960	0
114	20230728	175100	1221125110	17960	17960	17960	17960	0
115	20230728	175000	1221125110	17960	17960	17960	17960	0
116	20230728	174900	1221125110	17960	17960	17960	17960	0
117	20230728	174800	1221125110	17960	17960	17960	17960	0
118	20230728	174700	1221125110	17960	17960	17960	17960	0
119	20230728	174600	1221125110	17960	17960	17960	17960	0
120	20230728	174500	1221125110	17960	17960	17960	17960	0
121	20230728	174400	1221125110	17960	17960	17960	17960	0
122	20230728	174300	1221125110	17960	17960	17960	17960	813
123	20230728	174200	1221125110	17960	17960	17960	17960	0
124	20230728	174100	1221125110	17960	17960	17960	17960	0
125	20230728	174000	1221125110	17960	17960	17960	17960	0
126	20230728	173900	1221125110	17960	17960	17960	17960	0
127	20230728	173800	1221125110	17960	17960	17960	17960	0
128	20230728	173700	1221125110	17960	17960	17960	17960	0
129	20230728	173600	1221125110	17960	17960	17960	17960	0
130	20230728	173500	1221125110	17960	17960	17960	17960	0
131	20230728	173400	1221125110	17960	17960	17960	17960	0
132	20230728	173300	1221125110	17960	17960	17960	17960	0
133	20230728	173200	1221125110	17960	17960	17960	17960	0
134	20230728	173100	1221125110	17960	17960	17960	17960	0
135	20230728	173000	1221125110	17960	17960	17960	17960	0
136	20230728	172900	1221125110	17960	17960	17960	17960	0
137	20230728	172800	1221125110	17960	17960	17960	17960	0
138	20230728	172700	1221125110	17960	17960	17960	17960	0
139	20230728	172600	1221125110	17960	17960	17960	17960	0
140	20230728	172500	1221125110	17960	17960	17960	17960	0
141	20230728	172400	1221125110	17960	17960	17960	17960	0
142	20230728	172300	1221125110	17960	17960	17960	17960	0
143	20230728	172200	1221125110	17960	17960	17960	17960	0
144	20230728	172100	1221125110	17960	17960	17960	17960	0
145	20230728	172000	1221125110	17960	17960	17960	17960	0
146	20230728	171900	1221125110	17960	17960	17960	17960	0
147	20230728	171800	1221125110	17960	17960	17960	17960	0
148	20230728	171700	1221125110	17960	17960	17960	17960	0
149	20230728	171600	1221125110	17960	17960	17960	17960	0
150	20230728	171500	1221125110	17960	17960	17960	17960	0
151	20230728	171400	1221125110	17960	17960	17960	17960	0
152	20230728	171300	1221125110	17960	17960	17960	17960	813
153	20230728	171200	1221125110	17960	17960	17960	17960	0
154	20230728	171100	1221125110	17960	17960	17960	17960	0
155	20230728	171000	1221125110	17960	17960	17960	17960	0
156	20230728	170900	1221125110	17960	17960	17960	17960	0
157	20230728	170800	1221125110	17960	17960	17960	17960	0
158	20230728	170700	1221125110	17960	17960	17960	17960	0
159	20230728	170600	1221125110	17960	17960	17960	17960	0
160	20230728	170500	1221125110	17960	17960	17960	17960	0
161	20230728	170400	1221125110	17960	17960	17960	17960	0
162	20230728	170300	1221125110	17960	17960	17960	17960	0
163	20230728	170200	1221125110	17960	17960	17960	17960	0
164	20230728	170100	1221125110	17960	17960	17960	17960	0
165	20230728	170000	1221125110	17960	17960	17960	17960	0
166	20230728	165900	1221125110	17960	17960	17960	17960	0
167	20230728	165800	1221125110	17960	17960	17960	17960	0
168	20230728	165700	1221125110	17960	17960	17960	17960	0
169	20230728	165600	1221125110	17960	17960	17960	17960	0
170	20230728	165500	1221125110	17960	17960	17960	17960	0
171	20230728	165400	1221125110	17960	17960	17960	17960	0
172	20230728	165300	1221125110	17960	17960	17960	17960	0
173	20230728	165200	1221125110	17960	17960	17960	17960	0
174	20230728	165100	1221125110	17960	17960	17960	17960	0
175	20230728	165000	1221125110	17960	17960	17960	17960	0
176	20230728	164900	1221125110	17960	17960	17960	17960	0
177	20230728	164800	1221125110	17960	17960	17960	17960	0
178	20230728	164700	1221125110	17960	17960	17960	17960	0
179	20230728	164600	1221125110	17960	17960	17960	17960	0
180	20230728	164500	1221125110	17960	17960	17960	17960	0
181	20230728	164400	1221125110	17960	17960	17960	17960	0
182	20230728	164300	1221125110	17960	17960	17960	17960	813
183	20230728	164200	1221125110	17960	17960	17960	17960	0
184	20230728	164100	1221125110	17960	17960	17960	17960	0
185	20230728	164000	1221125110	17960	17960	17960	17960	0
186	20230728	163900	1221125110	17960	17960	17960	17960	0
187	20230728	163800	1221125110	17960	17960	17960	17960	0
188	20230728	163700	1221125110	17960	17960	17960	17960	0
189	20230728	163600	1221125110	17960	17960	17960	17960	0
190	20230728	163500	1221125110	17960	17960	17960	17960	0
191	20230728	163400	1221125110	17960	17960	17960	17960	0
192	20230728	163300	1221125110	17960	17960	17960	17960	0
193	20230728	163200	1221125110	17960	17960	17960	17960	0
194	20230728	163100	1221125110	17960	17960	17960	17960	0
195	20230728	163000	1221125110	17960	17960	17960	17960	0
196	20230728	162900	1221125110	17960	17960	17960	17960	0
197	20230728	162800	1221125110	17960	17960	17960	17960	0
198	20230728	162700	1221125110	17960	17960	17960	17960	0
199	20230728	162600	1221125110	17960	17960	17960	17960	0
200	20230728	162500	1221125110	17960	17960	17960	17960	0
201	20230728	162400	1221125110	17960	17960	17960	17960	0
202	20230728	162300	1221125110	17960	17960	17960	17960	0
203	20230728	162200	1221125110	17960	17960	17960	17960	0
204	20230728	162100	1221125110	17960	17960	17960	17960	0
205	20230728	162000	1221125110	17960	17960	17960	17960	0
206	20230728	161900	1221125110	17960	17960	17960	17960	0
207	20230728	161800	1221125110	17960	17960	17960	17960	0
208	20230728	161700	1221125110	17960	17960	17960	17960	0
209	20230728	161600	1221125110	17960	17960	17960	17960	0
210	20230728	161500	1221125110	17960	17960	17960	17960	0
211	20230728	161400	1221125110	17960	17960	17960	17960	0
212	20230728	161300	1221125110	17960	17960	17960	17960	813
213	20230728	161200	1221125110	17960	17960	17960	17960	0
214	20230728	161100	1221125110	17960	17960	17960	17960	0
215	20230728	161000	1221125110	17960	17960	17960	17960	0
216	20230728	160900	1221125110	17960	17960	17960	17960	0
217	20230728	160800	1221125110	17960	17960	17960	17960	0
218	20230728	160700	1221125110	17960	17960	17960	17960	0
219	20230728	160600	1221125110	17960	17960	17960	17960	0
220	20230728	160500	1221125110	17960	17960	17960	17960	0
221	20230728	160400	1221125110	17960	17960	17960	17960	0
222	20230728	160300	1221125110	17960	17960	17960	17960	0
223	20230728	160200	1221125110	17960	17960	17960	17960	0
224	20230728	160100	1221125110	17960	17960	17960	17960	0
225	20230728	160000	1221125110	17960	17960	17960	17960	0
226	20230728	155900	1221125110	17960	17960	17960	17960	0
227	20230728	155800	1221125110	17960	17960	17960	17960	0
228	20230728	155700	1221125110	17960	17960	17960	17960	0
229	20230728	155600	1221125110	17960	17960	17960	17960	0
230	20230728	155500	1221125110	17960	17960	17960	17960	0
231	20230728	155400	1221125110	17960	17960	17960	17960	0
232	20230728	155300	1221125110	17960	17960	17960	17960	0
233	20230728	155200	1221125110	17960	17960	17960	17960	0
234	20230728	155100	1221125110	17960	17960	17960	17960	0
235	20230728	155000	1221125110	17960	17960	17960	17960	0
236	20230728	154900	1221125110	17960	17960	17960	17960	0
237	20230728	154800	1221125110	17960	17960	17960	17960	0
238	20230728	154700	1221125110	17960	17960	17960	17960	0
239	20230728	154600	1221125110	17960	17960	17960	17960	0
240	20230728	154500	1221125110	17960	17960	17960	17960	0
241	20230728	154400	1221125110	17960	17960	17960	17960	0
242	20230728	154300	1221125110	17960	17960	17960	17960	813
243	20230728	154200	1221125110	17960	17960	17960	17960	0
244	20230728	154100	1221125110	17960	17960	17960	17960	0
245	20230728	154000	1221125110	17960	17960	17960	17960	0
246	20230728	153900	1221125110	17960	17960	17960	17960	0
247	20230728	153800	1221125110	17960	17960	17960	17960	0
248	20230728	153700	1221125110	17960	17960	17960	17960	0
249	20230728	153600	1221125110	17960	17960	17960	17960	0
250	20230728	153500	1221125110	17960	17960	17960	17960	0
251	20230728	153400	1221125110	17960	17960	17960	17960	0
252	20230728	153300	1221125110	17960	17960	17960	17960	0
253	20230728	153200	1221125110	17960	17960	17960	17960	0
254	20230728	153100	1221125110	17960	17960	17960	17960	0
255	20230728	153000	1221125110	17960	17960	17960	17960	813
256	20230728	152900	1206523630	17920	17920	17920	17920	0
257	20230728	152800	1206523630	17920	17920	17920	17920	0
258	20230728	152700	1206523630	17920	17920	17920	17920	0
259	20230728	152600	1206523630	17920	17920	17920	17920	0
260	20230728	152500	1206523630	17920	17920	17920	17920	0
261	20230728	152400	1206523630	17920	17920	17920	17920	0
262	20230728	152300	1206523630	17920	17920	17920	17920	0
263	20230728	152200	1206523630	17920	17920	17920	17920	0
264	20230728	152100	1206523630	17920	17920	17920	17920	0
265	20230728	152000	1206523630	17920	17920	17920	17920	0
266	20230728	151900	1206523630	17920	17870	17930	17870	55
267	20230728	151800	1205537710	17930	17830	17930	17830	110
268	20230728	151700	1203572220	17830	17850	17850	17830	5
269	20230728	151600	1203483010	17860	17860	17860	17860	246
270	20230728	151500	1199089450	17860	17870	17870	17860	6
271	20230728	151400	1198982260	17930	17930	17930	17930	502
272	20230728	151300	1189981400	17800	17800	17800	17800	107
273	20230728	151200	1188076800	17860	17920	17920	17860	426
274	20230728	151100	1180444820	17920	17930	17930	17920	315
275	20230728	151000	1174798870	17920	17950	17950	17920	150
276	20230728	150900	1172106650	17950	17930	17950	17930	148
277	20230728	150800	1169451860	17930	17960	17960	17930	318
278	20230728	150700	1163740780	17950	17950	17950	17950	152
279	20230728	150600	1161012380	17950	17950	17950	17950	59
280	20230728	150500	1159953330	17950	17950	17950	17950	395
281	20230728	150400	1152863080	17950	17980	17980	17940	408
282	20230728	150300	1145534380	17970	17940	17970	17940	517
283	20230728	150200	1136251400	17950	17900	17950	17900	690
284	20230728	150100	1123876200	17900	17900	17900	17900	97
285	20230728	150000	1122139900	17860	17890	17900	17860	398
286	20230728	145900	1115027410	17890	17810	17890	17780	352
287	20230728	145800	1108760470	17830	17830	17830	17830	34
288	20230728	145700	1108154250	17850	17880	17890	17850	790
289	20230728	145600	1094043900	17860	17820	17860	17820	387
290	20230728	145500	1087142140	17810	17810	17810	17810	111
291	20230728	145400	1085165230	17810	17790	17810	17790	8
292	20230728	145300	1085022770	17800	17800	17800	17800	66
293	20230728	145200	1083847970	17820	17820	17820	17820	0
294	20230728	145100	1083847970	17820	17820	17820	17820	114
295	20230728	145000	1081816490	17830	17790	17830	17790	101
296	20230728	144900	1080019660	17780	17780	17780	17780	0
297	20230728	144800	1080019660	17780	17780	17780	17780	199
298	20230728	144700	1076481440	17780	17780	17780	17780	30
299	20230728	144600	1075948040	17770	17780	17780	17770	27
300	20230728	144500	1075468090	17770	17770	17770	17770	22
301	20230728	144400	1075077150	17740	17740	17740	17730	350
302	20230728	144300	1068868490	17740	17780	17780	17740	191
303	20230728	144200	1065476710	17780	17800	17830	17780	38
304	20230728	144100	1064800180	17780	17780	17780	17780	0
305	20230728	144000	1064800180	17780	17750	17780	17750	194
306	20230728	143900	1061353830	17730	17730	17730	17730	62
307	20230728	143800	1060254570	17730	17730	17730	17730	0
308	20230728	143700	1060254570	17730	17730	17730	17730	35
309	20230728	143600	1059634020	17730	17770	17770	17730	117
310	20230728	143500	1057558980	17770	17780	17780	17770	203
311	20230728	143400	1053950020	17780	17780	17780	17780	0
312	20230728	143300	1053950020	17780	17780	17780	17780	57
313	20230728	143200	1052936560	17780	17810	17810	17780	55
314	20230728	143100	1051958400	17810	17830	17830	17810	277
315	20230728	143000	1047022010	17830	17830	17840	17830	134
316	20230728	142900	1044632650	17800	17800	17800	17800	0
317	20230728	142800	1044632650	17800	17800	17800	17800	0
318	20230728	142700	1044632650	17800	17830	17830	17800	57
319	20230728	142600	1043616490	17790	17790	17790	17790	100
320	20230728	142500	1041837490	17800	17800	17800	17800	0
321	20230728	142400	1041837490	17800	17800	17800	17800	0
322	20230728	142300	1041837490	17800	17800	17800	17800	5
323	20230728	142200	1041748490	17820	17780	17820	17770	254
324	20230728	142100	1037226200	17790	17790	17790	17790	0
325	20230728	142000	1037226200	17790	17790	17790	17790	0
326	20230728	141900	1037226200	17790	17770	17790	17770	60
327	20230728	141800	1036159900	17760	17740	17760	17740	61
328	20230728	141700	1035077400	17760	17760	17760	17760	2
329	20230728	141600	1035041880	17730	17730	17730	17730	0
330	20230728	141500	1035041880	17730	17730	17730	17730	50
331	20230728	141400	1034155380	17730	17760	17760	17730	100
332	20230728	141300	1032381400	17740	17740	17740	17740	50
333	20230728	141200	1031494400	17740	17760	17760	17740	269
334	20230728	141100	1026720170	17760	17760	17760	17760	206
335	20230728	141000	1023061610	17760	17760	17760	17760	34
336	20230728	140900	1022457770	17770	17770	17770	17770	35
337	20230728	140800	1021835820	17770	17770	17770	17770	69
338	20230728	140700	1020609690	17770	17810	17810	17770	68
339	20230728	140600	1019400400	17800	17800	17800	17800	22
340	20230728	140500	1019008800	17810	17830	17830	17810	8
341	20230728	140400	1018866180	17810	17780	17810	17780	158
342	20230728	140300	1016056080	17780	17800	17800	17780	94
343	20230728	140200	1014383780	17800	17850	17850	17800	273
344	20230728	140100	1009515910	17850	17850	17850	17850	1
345	20230728	140000	1009498060	17850	17850	17850	17850	5
346	20230728	135900	1009408810	17850	17850	17850	17850	15
347	20230728	135800	1009141060	17890	17890	17890	17890	0
348	20230728	135700	1009141060	17890	17890	17890	17890	4
349	20230728	135600	1009069500	17840	17840	17840	17840	0
350	20230728	135500	1009069500	17840	17840	17840	17840	0
351	20230728	135400	1009069500	17840	17840	17840	17840	0
352	20230728	135300	1009069500	17840	17820	17840	17820	395
353	20230728	135200	1002029240	17810	17820	17820	17810	8
354	20230728	135100	1001886710	17800	17800	17800	17800	0
355	20230728	135000	1001886710	17800	17800	17800	17800	0
356	20230728	134900	1001886710	17800	17810	17810	17800	262
357	20230728	134800	997223100	17820	17800	17820	17800	128
358	20230728	134700	994943140	17830	17790	17840	17790	136
359	20230728	134600	992520740	17780	17860	17860	17780	142
360	20230728	134500	989987240	17870	17870	17870	17860	51
361	20230728	134400	989076340	17880	17910	17920	17880	218
362	20230728	134300	985173000	17860	17860	17860	17860	0
363	20230728	134200	985173000	17860	17910	17910	17810	446
364	20230728	134100	977204900	17910	17910	17910	17910	5
365	20230728	134000	977115350	17910	17910	17910	17910	20
366	20230728	133900	976757150	17910	17910	17910	17910	3
367	20230728	133800	976703420	17920	17910	17920	17910	110
368	20230728	133700	974733220	17900	17900	17900	17900	4
369	20230728	133600	974661620	17860	17860	17860	17860	0
370	20230728	133500	974661620	17860	17860	17860	17860	0
371	20230728	133400	974661620	17860	17860	17860	17860	146
372	20230728	133300	972054060	17860	17860	17860	17860	33
373	20230728	133200	971464680	17790	17830	17830	17790	313
374	20230728	133100	965887870	17840	17840	17840	17840	0
375	20230728	133000	965887870	17840	17840	17840	17840	0
376	20230728	132900	965887870	17840	17830	17840	17830	436
377	20230728	132800	958111870	17820	17820	17820	17820	0
378	20230728	132700	958111870	17820	17860	17860	17820	104
379	20230728	132600	956255070	17860	17860	17860	17860	0
380	20230728	132500	956255070	17860	17860	17860	17860	0
381	20230728	132400	956255070	17860	17860	17860	17860	0
382	20230728	132300	956255070	17860	17860	17860	17860	26
383	20230728	132200	955790710	17860	17860	17860	17860	17
384	20230728	132100	955487090	17900	17860	17960	17860	1135
385	20230728	132000	935173510	17850	17840	17850	17840	70
386	20230728	131900	933924210	17840	17840	17840	17840	43
387	20230728	131800	933157090	17820	17870	17870	17820	356
388	20230728	131700	926810240	17810	17880	17880	17810	104
389	20230728	131600	924953100	17880	17880	17880	17880	0
390	20230728	131500	924953100	17880	17880	17880	17880	6
391	20230728	131400	924845820	17810	17810	17810	17810	34
392	20230728	131300	924240280	17810	17810	17810	17810	0
393	20230728	131200	924240280	17810	17810	17810	17810	43
394	20230728	131100	923474450	17810	17810	17810	17810	35
395	20230728	131000	922851100	17840	17840	17840	17840	80
396	20230728	130900	921423900	17860	17870	17870	17860	85
397	20230728	130800	919904960	17810	17810	17810	17810	4
398	20230728	130700	919833720	17770	17770	17770	17770	0
399	20230728	130600	919833720	17770	17770	17770	17770	0
400	20230728	130500	919833720	17770	17770	17770	17770	0
401	20230728	130400	919833720	17770	17840	17840	17770	582
402	20230728	130300	909461700	17840	17840	17840	17840	120
403	20230728	130200	907320900	17840	17840	17840	17840	109
404	20230728	130100	905376340	17850	17860	17860	17850	150
405	20230728	130000	902698400	17880	17880	17880	17880	80
406	20230728	125900	901268000	17880	17880	17880	17880	0
407	20230728	125800	901268000	17880	17880	17880	17880	0
408	20230728	125700	901268000	17880	17880	17880	17880	0
409	20230728	125600	901268000	17880	17880	17880	17880	1
410	20230728	125500	901250120	17880	17880	17880	17880	0
411	20230728	125400	901250120	17880	17880	17880	17880	62
412	20230728	125300	900141560	17850	17850	17850	17850	0
413	20230728	125200	900141560	17850	17850	17850	17850	3
414	20230728	125100	900088010	17840	17840	17840	17840	44
415	20230728	125000	899303050	17890	17890	17890	17890	1
416	20230728	124900	899285160	17890	17890	17890	17890	0
417	20230728	124800	899285160	17890	17890	17890	17890	0
418	20230728	124700	899285160	17890	17890	17890	17890	0
419	20230728	124600	899285160	17890	17870	17890	17870	60
420	20230728	124500	898212160	17860	17810	17860	17780	83
421	20230728	124400	896733610	17760	17890	17890	17760	272
422	20230728	124300	891894310	17850	17870	17870	17850	10
423	20230728	124200	891715650	17880	17890	17890	17880	170
424	20230728	124100	888675970	17890	17890	17890	17890	100
425	20230728	124000	886886970	17890	17890	17890	17890	17
426	20230728	123900	886582840	17880	17880	17880	17880	57
427	20230728	123800	885563680	17880	17870	17880	17870	27
428	20230728	123700	885081100	17870	17870	17870	17870	0
429	20230728	123600	885081100	17870	17890	17890	17860	244
430	20230728	123500	880718640	17890	17890	17890	17890	64
431	20230728	123400	879573680	17890	17890	17890	17890	30
432	20230728	123300	879036980	17900	17900	17900	17900	138
433	20230728	123200	876566780	17860	17860	17860	17860	0
434	20230728	123100	876566780	17860	17890	17910	17860	65
435	20230728	123000	875403910	17860	17950	17950	17860	486
436	20230728	122900	866710490	17940	17880	17940	17880	390
437	20230728	122800	859732130	17880	17930	17940	17840	512
438	20230728	122700	850572750	17860	17860	17860	17850	27
439	20230728	122600	850090680	17870	17890	17890	17870	125
440	20230728	122500	847856450	17900	17920	17920	17900	44
441	20230728	122400	847068680	17930	17960	17960	17930	52
442	20230728	122300	846136200	17960	17850	17960	17850	463
443	20230728	122200	837851510	17840	17840	17840	17840	0
444	20230728	122100	837851510	17840	17840	17840	17840	0
445	20230728	122000	837851510	17840	17840	17840	17840	1
446	20230728	121900	837833670	17830	17820	17830	17820	1113
447	20230728	121800	817988910	17820	17820	17820	17820	28
448	20230728	121700	817489950	17800	17800	17800	17800	1
449	20230728	121600	817472150	17790	17790	17790	17790	15
450	20230728	121500	817205300	17800	17800	17800	17800	0
451	20230728	121400	817205300	17800	17800	17800	17800	0
452	20230728	121300	817205300	17800	17800	17800	17800	6
453	20230728	121200	817098500	17790	17790	17790	17790	0
454	20230728	121100	817098500	17790	17800	17800	17790	38
455	20230728	121000	816422240	17820	17820	17820	17820	1
456	20230728	120900	816404420	17830	17820	17830	17820	166
457	20230728	120800	813446280	17790	17790	17790	17790	0
458	20230728	120700	813446280	17790	17790	17790	17790	14
459	20230728	120600	813197220	17800	17800	17800	17800	0
460	20230728	120500	813197220	17800	17800	17800	17800	0
461	20230728	120400	813197220	17800	17800	17800	17800	0
462	20230728	120300	813197220	17800	17800	17800	17800	0
463	20230728	120200	813197220	17800	17800	17800	17800	0
464	20230728	120100	813197220	17800	17800	17800	17800	0
465	20230728	120000	813197220	17800	17810	17810	17800	22
466	20230728	115900	812805490	17810	17810	17810	17810	378
467	20230728	115800	806073310	17810	17810	17810	17810	109
468	20230728	115700	804132020	17820	17820	17820	17820	0
469	20230728	115600	804132020	17820	17820	17820	17820	0
470	20230728	115500	804132020	17820	17810	17820	17810	220
471	20230728	115400	800211630	17810	17810	17810	17810	45
472	20230728	115300	799410180	17800	17800	17800	17800	0
473	20230728	115200	799410180	17800	17800	17800	17800	0
474	20230728	115100	799410180	17800	17800	17800	17800	0
475	20230728	115000	799410180	17800	17800	17800	17800	0
476	20230728	114900	799410180	17800	17800	17800	17800	168
477	20230728	114800	796419780	17800	17800	17800	17800	46
478	20230728	114700	795600980	17800	17800	17800	17800	1
479	20230728	114600	795583180	17800	17800	17800	17800	0
480	20230728	114500	795583180	17800	17800	17800	17800	80
481	20230728	114400	794159180	17800	17800	17800	17800	0
482	20230728	114300	794159180	17800	17800	17800	17800	0
483	20230728	114200	794159180	17800	17800	17800	17800	0
484	20230728	114100	794159180	17800	17800	17800	17800	0
485	20230728	114000	794159180	17800	17790	17800	17790	3
486	20230728	113900	794105790	17800	17800	17800	17800	54
487	20230728	113800	793144590	17790	17790	17790	17790	207
488	20230728	113700	789462060	17770	17770	17770	17770	5
489	20230728	113600	789373210	17770	17770	17770	17770	0
490	20230728	113500	789373210	17770	17780	17780	17770	58
491	20230728	113400	788342010	17790	17790	17790	17790	1
492	20230728	113300	788324220	17790	17790	17790	17790	20
493	20230728	113200	787968420	17780	17780	17780	17780	55
494	20230728	113100	786990520	17780	17760	17780	17760	175
495	20230728	113000	783882460	17750	17750	17750	17750	0
496	20230728	112900	783882460	17750	17750	17750	17750	0
497	20230728	112800	783882460	17750	17760	17760	17750	171
498	20230728	112700	780847010	17760	17760	17760	17760	29
499	20230728	112600	780331970	17760	17760	17760	17760	160
500	20230728	112500	777490370	17760	17760	17760	17760	83
501	20230728	112400	776016290	17760	17760	17760	17760	50
502	20230728	112300	775128290	17750	17770	17770	17750	3
503	20230728	112200	775075000	17790	17790	17790	17790	3
504	20230728	112100	775021630	17790	17790	17790	17790	2
505	20230728	112000	774986050	17750	17750	17750	17750	0
506	20230728	111900	774986050	17750	17750	17750	17750	78
507	20230728	111800	773601550	17750	17750	17750	17750	20
508	20230728	111700	773246550	17750	17750	17750	17750	18
509	20230728	111600	772927050	17700	17700	17700	17700	10
510	20230728	111500	772750050	17750	17770	17770	17730	236
511	20230728	111400	768561770	17790	17680	17800	17680	309
512	20230728	111300	763093600	17660	17740	17740	17660	63
513	20230728	111200	761980080	17750	17750	17750	17750	282
514	20230728	111100	756974580	17750	17700	17750	17680	174
515	20230728	111000	753894360	17700	17700	17700	17700	0
516	20230728	110900	753894360	17700	17700	17700	17700	0
517	20230728	110800	753894360	17700	17690	17700	17690	328
518	20230728	110700	748090560	17690	17690	17690	17690	56
519	20230728	110600	747099920	17650	17650	17650	17650	0
520	20230728	110500	747099920	17650	17650	17650	17650	293
521	20230728	110400	741928470	17640	17640	17640	17640	0
522	20230728	110300	741928470	17640	17640	17640	17640	0
523	20230728	110200	741928470	17640	17640	17640	17640	0
524	20230728	110100	741928470	17640	17640	17640	17640	0
525	20230728	110000	741928470	17640	17640	17640	17640	422
526	20230728	105900	734484390	17640	17640	17640	17640	23
527	20230728	105800	734078670	17640	17680	17680	17640	181
528	20230728	105700	730882460	17700	17700	17700	17700	0
529	20230728	105600	730882460	17700	17740	17740	17700	489
530	20230728	105500	722210060	17750	17750	17750	17750	117
531	20230728	105400	720133310	17750	17740	17750	17740	319
532	20230728	105300	714471120	17720	17700	17720	17700	737
533	20230728	105200	701413640	17700	17700	17700	17700	0
534	20230728	105100	701413640	17700	17700	17700	17700	2
535	20230728	105000	701378240	17690	17710	17710	17690	230
536	20230728	104900	697306570	17720	17720	17720	17720	0
537	20230728	104800	697306570	17720	17720	17720	17720	0
538	20230728	104700	697306570	17720	17720	17720	17720	0
539	20230728	104600	697306570	17720	17720	17720	17720	0
540	20230728	104500	697306570	17720	17720	17720	17720	0
541	20230728	104400	697306570	17720	17720	17720	17720	19
542	20230728	104300	696969890	17700	17700	17700	17700	0
543	20230728	104200	696969890	17700	17660	17700	17660	3224
544	20230728	104100	639947800	17660	17690	17690	17660	349
545	20230728	104000	633781530	17690	17690	17690	17690	10
546	20230728	103900	633604630	17690	17690	17690	17690	162
547	20230728	103800	630738850	17700	17700	17700	17700	54
548	20230728	103700	629783050	17700	17700	17700	17700	1
549	20230728	103600	629765350	17700	17700	17700	17700	1
550	20230728	103500	629747650	17700	17700	17700	17700	0
551	20230728	103400	629747650	17700	17710	17710	17700	918
552	20230728	103300	613497780	17720	17720	17720	17720	98
553	20230728	103200	611761220	17710	17710	17720	17710	142
554	20230728	103100	609245510	17710	17710	17710	17710	0
555	20230728	103000	609245510	17710	17710	17710	17710	41
556	20230728	102900	608519400	17700	17710	17710	17700	234
557	20230728	102800	604375330	17730	17730	17730	17730	35
558	20230728	102700	603754780	17710	17710	17710	17710	467
559	20230728	102600	595484210	17710	17700	17710	17700	2515
560	20230728	102500	550962360	17700	17700	17700	17690	120
561	20230728	102400	548838880	17700	17770	17770	17700	1061
562	20230728	102300	530023070	17800	17810	17810	17800	120
563	20230728	102200	527886600	17820	17820	17820	17820	6
564	20230728	102100	527779680	17830	17830	17830	17830	0
565	20230728	102000	527779680	17830	17830	17830	17830	12
566	20230728	101900	527565720	17830	17830	17830	17830	153
567	20230728	101800	524837730	17840	17840	17840	17840	0
568	20230728	101700	524837730	17840	17840	17840	17750	271
569	20230728	101600	520016540	17840	17800	17840	17800	136
570	20230728	101500	517594320	17780	17770	17780	17770	7
571	20230728	101400	517469900	17770	17780	17780	17770	54
572	20230728	101300	516510120	17780	17830	17830	17780	283
573	20230728	101200	511469070	17830	17870	17870	17830	33
574	20230728	101100	510880440	17880	17770	17880	17770	225
575	20230728	101000	506862270	17770	17770	17770	17770	0
576	20230728	100900	506862270	17770	17740	17770	17740	75
577	20230728	100800	505529580	17700	17700	17700	17700	61
578	20230728	100700	504449880	17690	17690	17690	17690	126
579	20230728	100600	502220940	17690	17690	17690	17690	35
580	20230728	100500	501601790	17760	17760	17760	17760	140
581	20230728	100400	499115390	17770	17680	17770	17680	241
582	20230728	100300	494851660	17690	17720	17720	17660	217
583	20230728	100200	491013610	17740	17890	17890	17730	410
584	20230728	100100	483721780	17890	17800	17890	17710	277
585	20230728	100000	478774640	17820	17740	17820	17740	314
586	20230728	095900	473203920	17720	17730	17730	17720	101
587	20230728	095800	471414090	17760	17660	17780	17660	382
588	20230728	095700	464643960	17650	17650	17650	17650	14
589	20230728	095600	464396860	17630	17650	17650	17630	1124
590	20230728	095500	444578260	17630	17640	17650	17630	390
591	20230728	095400	437698200	17630	17630	17630	17630	0
592	20230728	095300	437698200	17630	17630	17630	17630	9
593	20230728	095200	437539530	17630	17600	17630	17600	382
594	20230728	095100	430811860	17580	17580	17580	17580	204
595	20230728	095000	427225540	17580	17600	17600	17570	494
596	20230728	094900	418535300	17610	17610	17610	17610	10
597	20230728	094800	418359200	17630	17600	17630	17590	392
598	20230728	094700	411455030	17590	17600	17600	17590	117
599	20230728	094600	409395900	17630	17640	17640	17600	422
600	20230728	094500	401956510	17660	17660	17660	17650	962
601	20230728	094400	384972870	17660	17660	17660	17660	211
602	20230728	094300	381246610	17660	17670	17670	17660	55
603	20230728	094200	380274790	17660	17750	17750	17660	327
604	20230728	094100	374493540	17680	17750	17750	17670	170
605	20230728	094000	371480490	17750	17750	17750	17750	0
606	20230728	093900	371480490	17750	17800	17800	17740	251
607	20230728	093800	367025400	17810	17820	17820	17810	232
608	20230728	093700	362893460	17820	17800	17870	17680	493
609	20230728	093600	354125270	17740	17710	17800	17710	670
610	20230728	093500	342240360	17590	17640	17640	17590	1417
611	20230728	093400	317288090	17640	17670	17670	17640	106
612	20230728	093300	315417240	17660	17770	17770	17660	853
613	20230728	093200	300322440	17770	17770	17770	17770	14
614	20230728	093100	300073660	17770	17710	17770	17680	218
615	20230728	093000	296213590	17710	17660	17710	17610	332
616	20230728	092900	290361560	17720	17630	17720	17600	263
617	20230728	092800	285721990	17630	17640	17640	17630	258
618	20230728	092700	281171190	17630	17700	17700	17610	953
619	20230728	092600	264344560	17720	17740	17780	17720	553
620	20230728	092500	254540210	17710	17710	17710	17710	80
621	20230728	092400	253123410	17710	17710	17710	17710	41
622	20230728	092300	252397300	17710	17770	17770	17710	291
623	20230728	092200	247236010	17750	17720	17750	17700	273
624	20230728	092100	242399230	17770	17770	17770	17770	36
625	20230728	092000	241759510	17620	17620	17620	17620	0
626	20230728	091900	241759510	17620	17600	17630	17560	1400
627	20230728	091800	217125400	17600	17650	17650	17600	408
628	20230728	091700	209940030	17660	17680	17680	17660	23
629	20230728	091600	209533830	17680	17730	17730	17680	736
630	20230728	091500	196503720	17730	17810	17820	17730	709
631	20230728	091400	183886430	17860	17840	17870	17840	995
632	20230728	091300	166117950	17810	17810	17810	17810	76
633	20230728	091200	164764390	17810	17930	17940	17810	360
634	20230728	091100	158311950	17860	17920	17920	17820	276
635	20230728	091000	153385780	17940	17990	18000	17940	993
636	20230728	090900	135517900	17990	17980	17990	17980	110
637	20230728	090800	133539800	17980	18100	18100	17960	882
638	20230728	090700	117609620	18100	17970	18100	17920	1812
639	20230728	090600	84967030	17970	17940	17970	17730	1666
640	20230728	090500	55156930	17870	17810	17930	17740	230
641	20230728	090400	51062430	17740	17820	17820	17740	227
642	20230728	090300	47028300	17860	17740	17860	17740	261
643	20230728	090200	42375140	17770	17780	17790	17770	254
644	20230728	090100	37861360	17950	17800	17960	17800	1575
645	20230728	090000	9691060	17730	17800	17800	17730	545