KissMeData/147760/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	200100	545845850	5420	5420	5420	5420	1560
3	20230728	200000	545845850	5420	5420	5420	5420	0
4	20230728	195900	545845850	5420	5420	5420	5420	0
5	20230728	195800	545845850	5420	5420	5420	5420	0
6	20230728	195700	545845850	5420	5420	5420	5420	0
7	20230728	195600	545845850	5420	5420	5420	5420	0
8	20230728	195500	545845850	5420	5420	5420	5420	0
9	20230728	195400	545845850	5420	5420	5420	5420	0
10	20230728	195300	545845850	5420	5420	5420	5420	0
11	20230728	195200	545845850	5420	5420	5420	5420	0
12	20230728	195100	545845850	5420	5420	5420	5420	0
13	20230728	195000	545845850	5420	5420	5420	5420	0
14	20230728	194900	545845850	5420	5420	5420	5420	0
15	20230728	194800	545845850	5420	5420	5420	5420	0
16	20230728	194700	545845850	5420	5420	5420	5420	0
17	20230728	194600	545845850	5420	5420	5420	5420	0
18	20230728	194500	545845850	5420	5420	5420	5420	0
19	20230728	194400	545845850	5420	5420	5420	5420	0
20	20230728	194300	545845850	5420	5420	5420	5420	0
21	20230728	194200	545845850	5420	5420	5420	5420	0
22	20230728	194100	545845850	5420	5420	5420	5420	0
23	20230728	194000	545845850	5420	5420	5420	5420	0
24	20230728	193900	545845850	5420	5420	5420	5420	0
25	20230728	193800	545845850	5420	5420	5420	5420	0
26	20230728	193700	545845850	5420	5420	5420	5420	0
27	20230728	193600	545845850	5420	5420	5420	5420	0
28	20230728	193500	545845850	5420	5420	5420	5420	0
29	20230728	193400	545845850	5420	5420	5420	5420	0
30	20230728	193300	545845850	5420	5420	5420	5420	0
31	20230728	193200	545845850	5420	5420	5420	5420	0
32	20230728	193100	545845850	5420	5420	5420	5420	1560
33	20230728	193000	545845850	5420	5420	5420	5420	0
34	20230728	192900	545845850	5420	5420	5420	5420	0
35	20230728	192800	545845850	5420	5420	5420	5420	0
36	20230728	192700	545845850	5420	5420	5420	5420	0
37	20230728	192600	545845850	5420	5420	5420	5420	0
38	20230728	192500	545845850	5420	5420	5420	5420	0
39	20230728	192400	545845850	5420	5420	5420	5420	0
40	20230728	192300	545845850	5420	5420	5420	5420	0
41	20230728	192200	545845850	5420	5420	5420	5420	0
42	20230728	192100	545845850	5420	5420	5420	5420	0
43	20230728	192000	545845850	5420	5420	5420	5420	0
44	20230728	191900	545845850	5420	5420	5420	5420	0
45	20230728	191800	545845850	5420	5420	5420	5420	0
46	20230728	191700	545845850	5420	5420	5420	5420	0
47	20230728	191600	545845850	5420	5420	5420	5420	0
48	20230728	191500	545845850	5420	5420	5420	5420	0
49	20230728	191400	545845850	5420	5420	5420	5420	0
50	20230728	191300	545845850	5420	5420	5420	5420	0
51	20230728	191200	545845850	5420	5420	5420	5420	0
52	20230728	191100	545845850	5420	5420	5420	5420	0
53	20230728	191000	545845850	5420	5420	5420	5420	0
54	20230728	190900	545845850	5420	5420	5420	5420	0
55	20230728	190800	545845850	5420	5420	5420	5420	0
56	20230728	190700	545845850	5420	5420	5420	5420	0
57	20230728	190600	545845850	5420	5420	5420	5420	0
58	20230728	190500	545845850	5420	5420	5420	5420	0
59	20230728	190400	545845850	5420	5420	5420	5420	0
60	20230728	190300	545845850	5420	5420	5420	5420	0
61	20230728	190200	545845850	5420	5420	5420	5420	0
62	20230728	190100	545845850	5420	5420	5420	5420	1560
63	20230728	190000	545845850	5420	5420	5420	5420	0
64	20230728	185900	545845850	5420	5420	5420	5420	0
65	20230728	185800	545845850	5420	5420	5420	5420	0
66	20230728	185700	545845850	5420	5420	5420	5420	0
67	20230728	185600	545845850	5420	5420	5420	5420	0
68	20230728	185500	545845850	5420	5420	5420	5420	0
69	20230728	185400	545845850	5420	5420	5420	5420	0
70	20230728	185300	545845850	5420	5420	5420	5420	0
71	20230728	185200	545845850	5420	5420	5420	5420	0
72	20230728	185100	545845850	5420	5420	5420	5420	0
73	20230728	185000	545845850	5420	5420	5420	5420	0
74	20230728	184900	545845850	5420	5420	5420	5420	0
75	20230728	184800	545845850	5420	5420	5420	5420	0
76	20230728	184700	545845850	5420	5420	5420	5420	0
77	20230728	184600	545845850	5420	5420	5420	5420	0
78	20230728	184500	545845850	5420	5420	5420	5420	0
79	20230728	184400	545845850	5420	5420	5420	5420	0
80	20230728	184300	545845850	5420	5420	5420	5420	0
81	20230728	184200	545845850	5420	5420	5420	5420	0
82	20230728	184100	545845850	5420	5420	5420	5420	0
83	20230728	184000	545845850	5420	5420	5420	5420	0
84	20230728	183900	545845850	5420	5420	5420	5420	0
85	20230728	183800	545845850	5420	5420	5420	5420	0
86	20230728	183700	545845850	5420	5420	5420	5420	0
87	20230728	183600	545845850	5420	5420	5420	5420	0
88	20230728	183500	545845850	5420	5420	5420	5420	0
89	20230728	183400	545845850	5420	5420	5420	5420	0
90	20230728	183300	545845850	5420	5420	5420	5420	0
91	20230728	183200	545845850	5420	5420	5420	5420	0
92	20230728	183100	545845850	5420	5420	5420	5420	1560
93	20230728	183000	545845850	5420	5420	5420	5420	0
94	20230728	182900	545845850	5420	5420	5420	5420	0
95	20230728	182800	545845850	5420	5420	5420	5420	0
96	20230728	182700	545845850	5420	5420	5420	5420	0
97	20230728	182600	545845850	5420	5420	5420	5420	0
98	20230728	182500	545845850	5420	5420	5420	5420	0
99	20230728	182400	545845850	5420	5420	5420	5420	0
100	20230728	182300	545845850	5420	5420	5420	5420	0
101	20230728	182200	545845850	5420	5420	5420	5420	0
102	20230728	182100	545845850	5420	5420	5420	5420	0
103	20230728	182000	545845850	5420	5420	5420	5420	0
104	20230728	181900	545845850	5420	5420	5420	5420	0
105	20230728	181800	545845850	5420	5420	5420	5420	0
106	20230728	181700	545845850	5420	5420	5420	5420	0
107	20230728	181600	545845850	5420	5420	5420	5420	0
108	20230728	181500	545845850	5420	5420	5420	5420	0
109	20230728	181400	545845850	5420	5420	5420	5420	0
110	20230728	181300	545845850	5420	5420	5420	5420	0
111	20230728	181200	545845850	5420	5420	5420	5420	0
112	20230728	181100	545845850	5420	5420	5420	5420	0
113	20230728	181000	545845850	5420	5420	5420	5420	0
114	20230728	180900	545845850	5420	5420	5420	5420	0
115	20230728	180800	545845850	5420	5420	5420	5420	0
116	20230728	180700	545845850	5420	5420	5420	5420	0
117	20230728	180600	545845850	5420	5420	5420	5420	0
118	20230728	180500	545845850	5420	5420	5420	5420	0
119	20230728	180400	545845850	5420	5420	5420	5420	0
120	20230728	180300	545845850	5420	5420	5420	5420	0
121	20230728	180200	545845850	5420	5420	5420	5420	0
122	20230728	180100	545845850	5420	5420	5420	5420	1560
123	20230728	180000	545845850	5420	5420	5420	5420	0
124	20230728	175900	545845850	5420	5420	5420	5420	0
125	20230728	175800	545845850	5420	5420	5420	5420	0
126	20230728	175700	545845850	5420	5420	5420	5420	0
127	20230728	175600	545845850	5420	5420	5420	5420	0
128	20230728	175500	545845850	5420	5420	5420	5420	0
129	20230728	175400	545845850	5420	5420	5420	5420	0
130	20230728	175300	545845850	5420	5420	5420	5420	0
131	20230728	175200	545845850	5420	5420	5420	5420	0
132	20230728	175100	545845850	5420	5420	5420	5420	0
133	20230728	175000	545845850	5420	5420	5420	5420	0
134	20230728	174900	545845850	5420	5420	5420	5420	0
135	20230728	174800	545845850	5420	5420	5420	5420	0
136	20230728	174700	545845850	5420	5420	5420	5420	0
137	20230728	174600	545845850	5420	5420	5420	5420	0
138	20230728	174500	545845850	5420	5420	5420	5420	0
139	20230728	174400	545845850	5420	5420	5420	5420	0
140	20230728	174300	545845850	5420	5420	5420	5420	0
141	20230728	174200	545845850	5420	5420	5420	5420	0
142	20230728	174100	545845850	5420	5420	5420	5420	0
143	20230728	174000	545845850	5420	5420	5420	5420	0
144	20230728	173900	545845850	5420	5420	5420	5420	0
145	20230728	173800	545845850	5420	5420	5420	5420	0
146	20230728	173700	545845850	5420	5420	5420	5420	0
147	20230728	173600	545845850	5420	5420	5420	5420	0
148	20230728	173500	545845850	5420	5420	5420	5420	0
149	20230728	173400	545845850	5420	5420	5420	5420	0
150	20230728	173300	545845850	5420	5420	5420	5420	0
151	20230728	173200	545845850	5420	5420	5420	5420	0
152	20230728	173100	545845850	5420	5420	5420	5420	1560
153	20230728	173000	545845850	5420	5420	5420	5420	0
154	20230728	172900	545845850	5420	5420	5420	5420	0
155	20230728	172800	545845850	5420	5420	5420	5420	0
156	20230728	172700	545845850	5420	5420	5420	5420	0
157	20230728	172600	545845850	5420	5420	5420	5420	0
158	20230728	172500	545845850	5420	5420	5420	5420	0
159	20230728	172400	545845850	5420	5420	5420	5420	0
160	20230728	172300	545845850	5420	5420	5420	5420	0
161	20230728	172200	545845850	5420	5420	5420	5420	0
162	20230728	172100	545845850	5420	5420	5420	5420	0
163	20230728	172000	545845850	5420	5420	5420	5420	0
164	20230728	171900	545845850	5420	5420	5420	5420	0
165	20230728	171800	545845850	5420	5420	5420	5420	0
166	20230728	171700	545845850	5420	5420	5420	5420	0
167	20230728	171600	545845850	5420	5420	5420	5420	0
168	20230728	171500	545845850	5420	5420	5420	5420	0
169	20230728	171400	545845850	5420	5420	5420	5420	0
170	20230728	171300	545845850	5420	5420	5420	5420	0
171	20230728	171200	545845850	5420	5420	5420	5420	0
172	20230728	171100	545845850	5420	5420	5420	5420	0
173	20230728	171000	545845850	5420	5420	5420	5420	0
174	20230728	170900	545845850	5420	5420	5420	5420	0
175	20230728	170800	545845850	5420	5420	5420	5420	0
176	20230728	170700	545845850	5420	5420	5420	5420	0
177	20230728	170600	545845850	5420	5420	5420	5420	0
178	20230728	170500	545845850	5420	5420	5420	5420	0
179	20230728	170400	545845850	5420	5420	5420	5420	0
180	20230728	170300	545845850	5420	5420	5420	5420	0
181	20230728	170200	545845850	5420	5420	5420	5420	0
182	20230728	170100	545845850	5420	5420	5420	5420	1560
183	20230728	170000	545845850	5420	5420	5420	5420	0
184	20230728	165900	545845850	5420	5420	5420	5420	0
185	20230728	165800	545845850	5420	5420	5420	5420	0
186	20230728	165700	545845850	5420	5420	5420	5420	0
187	20230728	165600	545845850	5420	5420	5420	5420	0
188	20230728	165500	545845850	5420	5420	5420	5420	0
189	20230728	165400	545845850	5420	5420	5420	5420	0
190	20230728	165300	545845850	5420	5420	5420	5420	0
191	20230728	165200	545845850	5420	5420	5420	5420	0
192	20230728	165100	545845850	5420	5420	5420	5420	0
193	20230728	165000	545845850	5420	5420	5420	5420	0
194	20230728	164900	545845850	5420	5420	5420	5420	0
195	20230728	164800	545845850	5420	5420	5420	5420	0
196	20230728	164700	545845850	5420	5420	5420	5420	0
197	20230728	164600	545845850	5420	5420	5420	5420	0
198	20230728	164500	545845850	5420	5420	5420	5420	0
199	20230728	164400	545845850	5420	5420	5420	5420	0
200	20230728	164300	545845850	5420	5420	5420	5420	0
201	20230728	164200	545845850	5420	5420	5420	5420	0
202	20230728	164100	545845850	5420	5420	5420	5420	0
203	20230728	164000	545845850	5420	5420	5420	5420	0
204	20230728	163900	545845850	5420	5420	5420	5420	0
205	20230728	163800	545845850	5420	5420	5420	5420	0
206	20230728	163700	545845850	5420	5420	5420	5420	0
207	20230728	163600	545845850	5420	5420	5420	5420	0
208	20230728	163500	545845850	5420	5420	5420	5420	0
209	20230728	163400	545845850	5420	5420	5420	5420	0
210	20230728	163300	545845850	5420	5420	5420	5420	0
211	20230728	163200	545845850	5420	5420	5420	5420	0
212	20230728	163100	545845850	5420	5420	5420	5420	1560
213	20230728	163000	545845850	5420	5420	5420	5420	0
214	20230728	162900	545845850	5420	5420	5420	5420	0
215	20230728	162800	545845850	5420	5420	5420	5420	0
216	20230728	162700	545845850	5420	5420	5420	5420	0
217	20230728	162600	545845850	5420	5420	5420	5420	0
218	20230728	162500	545845850	5420	5420	5420	5420	0
219	20230728	162400	545845850	5420	5420	5420	5420	0
220	20230728	162300	545845850	5420	5420	5420	5420	0
221	20230728	162200	545845850	5420	5420	5420	5420	0
222	20230728	162100	545845850	5420	5420	5420	5420	0
223	20230728	162000	545845850	5420	5420	5420	5420	0
224	20230728	161900	545845850	5420	5420	5420	5420	0
225	20230728	161800	545845850	5420	5420	5420	5420	0
226	20230728	161700	545845850	5420	5420	5420	5420	0
227	20230728	161600	545845850	5420	5420	5420	5420	0
228	20230728	161500	545845850	5420	5420	5420	5420	0
229	20230728	161400	545845850	5420	5420	5420	5420	0
230	20230728	161300	545845850	5420	5420	5420	5420	0
231	20230728	161200	545845850	5420	5420	5420	5420	0
232	20230728	161100	545845850	5420	5420	5420	5420	0
233	20230728	161000	545845850	5420	5420	5420	5420	0
234	20230728	160900	545845850	5420	5420	5420	5420	0
235	20230728	160800	545845850	5420	5420	5420	5420	0
236	20230728	160700	545845850	5420	5420	5420	5420	0
237	20230728	160600	545845850	5420	5420	5420	5420	0
238	20230728	160500	545845850	5420	5420	5420	5420	0
239	20230728	160400	545845850	5420	5420	5420	5420	0
240	20230728	160300	545845850	5420	5420	5420	5420	0
241	20230728	160200	545845850	5420	5420	5420	5420	0
242	20230728	160100	545845850	5420	5420	5420	5420	1560
243	20230728	160000	545845850	5420	5420	5420	5420	0
244	20230728	155900	545845850	5420	5420	5420	5420	0
245	20230728	155800	545845850	5420	5420	5420	5420	0
246	20230728	155700	545845850	5420	5420	5420	5420	0
247	20230728	155600	545845850	5420	5420	5420	5420	0
248	20230728	155500	545845850	5420	5420	5420	5420	0
249	20230728	155400	545845850	5420	5420	5420	5420	0
250	20230728	155300	545845850	5420	5420	5420	5420	0
251	20230728	155200	545845850	5420	5420	5420	5420	0
252	20230728	155100	545845850	5420	5420	5420	5420	0
253	20230728	155000	545845850	5420	5420	5420	5420	0
254	20230728	154900	545845850	5420	5420	5420	5420	0
255	20230728	154800	545845850	5420	5420	5420	5420	0
256	20230728	154700	545845850	5420	5420	5420	5420	0
257	20230728	154600	545845850	5420	5420	5420	5420	0
258	20230728	154500	545845850	5420	5420	5420	5420	0
259	20230728	154400	545845850	5420	5420	5420	5420	0
260	20230728	154300	545845850	5420	5420	5420	5420	0
261	20230728	154200	545845850	5420	5420	5420	5420	0
262	20230728	154100	545845850	5420	5420	5420	5420	0
263	20230728	154000	545845850	5420	5420	5420	5420	0
264	20230728	153900	545845850	5420	5420	5420	5420	0
265	20230728	153800	545845850	5420	5420	5420	5420	0
266	20230728	153700	545845850	5420	5420	5420	5420	0
267	20230728	153600	545845850	5420	5420	5420	5420	0
268	20230728	153500	545845850	5420	5420	5420	5420	0
269	20230728	153400	545845850	5420	5420	5420	5420	0
270	20230728	153300	545845850	5420	5420	5420	5420	0
271	20230728	153200	545845850	5420	5420	5420	5420	0
272	20230728	153100	545845850	5420	5420	5420	5420	1560
273	20230728	153000	545845850	5420	5420	5420	5420	1560
274	20230728	152900	537390650	5370	5370	5370	5370	0
275	20230728	152800	537390650	5370	5370	5370	5370	0
276	20230728	152700	537390650	5370	5370	5370	5370	0
277	20230728	152600	537390650	5370	5370	5370	5370	0
278	20230728	152500	537390650	5370	5370	5370	5370	0
279	20230728	152400	537390650	5370	5370	5370	5370	0
280	20230728	152300	537390650	5370	5370	5370	5370	0
281	20230728	152200	537390650	5370	5370	5370	5370	0
282	20230728	152100	537390650	5370	5370	5370	5370	0
283	20230728	152000	537390650	5370	5370	5370	5370	0
284	20230728	151900	537390650	5370	5430	5440	5360	1458
285	20230728	151800	529484470	5430	5420	5430	5350	179
286	20230728	151700	528515660	5430	5380	5430	5380	6502
287	20230728	151600	493366720	5400	5400	5400	5400	0
288	20230728	151500	493366720	5400	5400	5400	5400	0
289	20230728	151400	493366720	5400	5400	5400	5400	0
290	20230728	151300	493366720	5400	5400	5400	5400	0
291	20230728	151200	493366720	5400	5390	5400	5390	20
292	20230728	151100	493258820	5400	5400	5400	5400	100
293	20230728	151000	492718820	5400	5400	5400	5400	0
294	20230728	150900	492718820	5400	5400	5400	5400	12
295	20230728	150800	492654020	5370	5370	5410	5300	4399
296	20230728	150700	469212420	5410	5410	5410	5410	0
297	20230728	150600	469212420	5410	5380	5410	5380	45
298	20230728	150500	468970200	5380	5380	5380	5380	200
299	20230728	150400	467894200	5420	5420	5420	5420	0
300	20230728	150300	467894200	5420	5390	5420	5390	600
301	20230728	150200	464652890	5380	5380	5380	5380	0
302	20230728	150100	464652890	5380	5380	5380	5380	1
303	20230728	150000	464647510	5390	5390	5390	5390	0
304	20230728	145900	464647510	5390	5380	5390	5380	31
305	20230728	145800	464480670	5390	5380	5390	5380	245
306	20230728	145700	463162020	5380	5380	5380	5370	39
307	20230728	145600	462952230	5390	5390	5390	5390	43
308	20230728	145500	462720460	5400	5390	5400	5390	320
309	20230728	145400	460993980	5390	5390	5390	5390	21
310	20230728	145300	460880790	5370	5370	5370	5370	0
311	20230728	145200	460880790	5370	5370	5370	5370	0
312	20230728	145100	460880790	5370	5370	5370	5370	25
313	20230728	145000	460746540	5390	5390	5390	5390	0
314	20230728	144900	460746540	5390	5390	5390	5390	0
315	20230728	144800	460746540	5390	5390	5390	5390	0
316	20230728	144700	460746540	5390	5390	5390	5390	0
317	20230728	144600	460746540	5390	5390	5390	5390	0
318	20230728	144500	460746540	5390	5390	5390	5390	10
319	20230728	144400	460692640	5400	5400	5400	5400	0
320	20230728	144300	460692640	5400	5370	5400	5370	27
321	20230728	144200	460547140	5400	5400	5400	5400	10
322	20230728	144100	460493140	5400	5400	5400	5400	0
323	20230728	144000	460493140	5400	5400	5400	5400	0
324	20230728	143900	460493140	5400	5400	5400	5400	0
325	20230728	143800	460493140	5400	5400	5400	5400	0
326	20230728	143700	460493140	5400	5400	5400	5400	0
327	20230728	143600	460493140	5400	5400	5400	5400	0
328	20230728	143500	460493140	5400	5400	5400	5400	0
329	20230728	143400	460493140	5400	5390	5400	5390	14
330	20230728	143300	460417660	5390	5390	5390	5390	2
331	20230728	143200	460406880	5400	5390	5400	5390	50
332	20230728	143100	460137330	5370	5360	5370	5360	289
333	20230728	143000	458585410	5360	5360	5360	5360	0
334	20230728	142900	458585410	5360	5360	5360	5360	0
335	20230728	142800	458585410	5360	5360	5360	5360	0
336	20230728	142700	458585410	5360	5360	5360	5360	0
337	20230728	142600	458585410	5360	5360	5360	5360	100
338	20230728	142500	458049410	5360	5360	5360	5360	125
339	20230728	142400	457379410	5370	5370	5370	5370	213
340	20230728	142300	456235600	5400	5400	5400	5400	0
341	20230728	142200	456235600	5400	5400	5400	5400	0
342	20230728	142100	456235600	5400	5400	5400	5400	0
343	20230728	142000	456235600	5400	5400	5400	5400	0
344	20230728	141900	456235600	5400	5400	5400	5400	0
345	20230728	141800	456235600	5400	5400	5400	5400	0
346	20230728	141700	456235600	5400	5380	5400	5380	10
347	20230728	141600	456181650	5380	5380	5380	5380	50
348	20230728	141500	455912650	5400	5400	5400	5400	24
349	20230728	141400	455783050	5400	5400	5400	5400	0
350	20230728	141300	455783050	5400	5400	5400	5400	91
351	20230728	141200	455291650	5400	5400	5400	5400	100
352	20230728	141100	454751650	5400	5400	5400	5400	0
353	20230728	141000	454751650	5400	5400	5400	5400	0
354	20230728	140900	454751650	5400	5400	5400	5400	0
355	20230728	140800	454751650	5400	5400	5400	5400	0
356	20230728	140700	454751650	5400	5400	5400	5400	0
357	20230728	140600	454751650	5400	5400	5400	5400	0
358	20230728	140500	454751650	5400	5400	5400	5400	39
359	20230728	140400	454541050	5400	5400	5400	5400	5
360	20230728	140300	454514050	5420	5410	5420	5400	132
361	20230728	140200	453799690	5410	5410	5410	5410	1
362	20230728	140100	453794280	5410	5410	5410	5410	0
363	20230728	140000	453794280	5410	5410	5410	5410	35
364	20230728	135900	453604930	5410	5400	5410	5400	169
365	20230728	135800	452690650	5400	5400	5400	5400	51
366	20230728	135700	452415250	5410	5410	5410	5410	0
367	20230728	135600	452415250	5410	5410	5410	5410	0
368	20230728	135500	452415250	5410	5370	5410	5370	1471
369	20230728	135400	444514730	5390	5380	5390	5380	20
370	20230728	135300	444407110	5360	5360	5360	5360	190
371	20230728	135200	443388710	5420	5420	5420	5420	0
372	20230728	135100	443388710	5420	5380	5420	5380	313
373	20230728	135000	441701830	5380	5380	5380	5380	0
374	20230728	134900	441701830	5380	5380	5380	5380	130
375	20230728	134800	441002430	5380	5370	5380	5370	459
376	20230728	134700	438533110	5380	5380	5380	5380	0
377	20230728	134600	438533110	5380	5370	5380	5370	200
378	20230728	134500	437457200	5380	5370	5380	5370	50
379	20230728	134400	437188380	5380	5380	5380	5380	0
380	20230728	134300	437188380	5380	5350	5380	5350	673
381	20230728	134200	433587040	5350	5350	5350	5350	525
382	20230728	134100	430778290	5340	5340	5340	5340	0
383	20230728	134000	430778290	5340	5340	5340	5340	0
384	20230728	133900	430778290	5340	5340	5340	5340	130
385	20230728	133800	430084090	5350	5350	5350	5350	0
386	20230728	133700	430084090	5350	5350	5350	5350	200
387	20230728	133600	429014090	5350	5350	5350	5350	22
388	20230728	133500	428896390	5340	5340	5340	5340	2
389	20230728	133400	428885710	5340	5340	5340	5340	0
390	20230728	133300	428885710	5340	5340	5340	5340	135
391	20230728	133200	428164810	5350	5350	5350	5350	0
392	20230728	133100	428164810	5350	5350	5350	5350	0
393	20230728	133000	428164810	5350	5350	5350	5350	0
394	20230728	132900	428164810	5350	5350	5350	5350	0
395	20230728	132800	428164810	5350	5350	5350	5350	0
396	20230728	132700	428164810	5350	5350	5350	5350	0
397	20230728	132600	428164810	5350	5350	5350	5350	10
398	20230728	132500	428111310	5350	5350	5350	5350	0
399	20230728	132400	428111310	5350	5350	5350	5350	0
400	20230728	132300	428111310	5350	5350	5350	5350	11
401	20230728	132200	428052460	5350	5350	5350	5350	0
402	20230728	132100	428052460	5350	5350	5350	5350	0
403	20230728	132000	428052460	5350	5350	5350	5350	0
404	20230728	131900	428052460	5350	5350	5350	5350	1
405	20230728	131800	428047110	5350	5370	5370	5350	2663
406	20230728	131700	413796260	5360	5330	5360	5330	92
407	20230728	131600	413305660	5360	5360	5360	5360	2
408	20230728	131500	413294940	5330	5370	5370	5330	1389
409	20230728	131400	405854370	5370	5370	5370	5370	0
410	20230728	131300	405854370	5370	5370	5370	5370	0
411	20230728	131200	405854370	5370	5370	5370	5370	0
412	20230728	131100	405854370	5370	5370	5370	5370	0
413	20230728	131000	405854370	5370	5370	5370	5370	0
414	20230728	130900	405854370	5370	5370	5370	5370	0
415	20230728	130800	405854370	5370	5350	5370	5350	25
416	20230728	130700	405720360	5360	5360	5360	5360	0
417	20230728	130600	405720360	5360	5360	5360	5360	22
418	20230728	130500	405602440	5370	5370	5370	5370	12
419	20230728	130400	405538000	5380	5380	5380	5380	0
420	20230728	130300	405538000	5380	5380	5380	5380	0
421	20230728	130200	405538000	5380	5380	5380	5380	0
422	20230728	130100	405538000	5380	5380	5380	5380	0
423	20230728	130000	405538000	5380	5380	5380	5380	0
424	20230728	125900	405538000	5380	5380	5380	5380	0
425	20230728	125800	405538000	5380	5380	5380	5380	0
426	20230728	125700	405538000	5380	5380	5380	5380	0
427	20230728	125600	405538000	5380	5380	5380	5380	0
428	20230728	125500	405538000	5380	5380	5380	5380	0
429	20230728	125400	405538000	5380	5380	5380	5380	0
430	20230728	125300	405538000	5380	5380	5380	5380	0
431	20230728	125200	405538000	5380	5380	5380	5380	0
432	20230728	125100	405538000	5380	5340	5380	5330	233
433	20230728	125000	404292540	5340	5370	5380	5340	284
434	20230728	124900	402774030	5380	5380	5380	5380	0
435	20230728	124800	402774030	5380	5380	5380	5380	0
436	20230728	124700	402774030	5380	5380	5380	5380	0
437	20230728	124600	402774030	5380	5380	5380	5380	0
438	20230728	124500	402774030	5380	5380	5380	5380	0
439	20230728	124400	402774030	5380	5370	5380	5370	56
440	20230728	124300	402473090	5330	5330	5330	5330	45
441	20230728	124200	402233240	5380	5340	5380	5340	143
442	20230728	124100	401468150	5370	5370	5370	5360	100
443	20230728	124000	400931270	5380	5380	5380	5380	0
444	20230728	123900	400931270	5380	5380	5380	5380	0
445	20230728	123800	400931270	5380	5380	5380	5380	50
446	20230728	123700	400662270	5380	5380	5380	5380	5
447	20230728	123600	400635370	5380	5380	5380	5380	20
448	20230728	123500	400527770	5380	5380	5380	5380	0
449	20230728	123400	400527770	5380	5370	5380	5360	75
450	20230728	123300	400125320	5360	5370	5370	5360	49
451	20230728	123200	399862390	5370	5370	5370	5370	2
452	20230728	123100	399851650	5370	5370	5370	5370	333
453	20230728	123000	398063440	5370	5370	5370	5370	0
454	20230728	122900	398063440	5370	5370	5370	5370	26
455	20230728	122800	397923820	5360	5360	5360	5360	49
456	20230728	122700	397661180	5360	5360	5360	5360	0
457	20230728	122600	397661180	5360	5360	5360	5360	0
458	20230728	122500	397661180	5360	5350	5360	5350	1140
459	20230728	122400	391558600	5350	5350	5350	5350	27
460	20230728	122300	391414150	5350	5330	5350	5330	451
461	20230728	122200	389005920	5340	5340	5340	5340	0
462	20230728	122100	389005920	5340	5340	5340	5340	0
463	20230728	122000	389005920	5340	5330	5340	5330	500
464	20230728	121900	386340670	5330	5330	5330	5330	15
465	20230728	121800	386260720	5320	5320	5330	5320	75
466	20230728	121700	385861630	5300	5300	5300	5300	1735
467	20230728	121600	376666130	5330	5320	5330	5320	30
468	20230728	121500	376506350	5330	5320	5330	5320	1641
469	20230728	121400	367759840	5330	5300	5330	5300	56
470	20230728	121300	367462260	5300	5300	5300	5300	0
471	20230728	121200	367462260	5300	5300	5300	5300	0
472	20230728	121100	367462260	5300	5300	5300	5300	0
473	20230728	121000	367462260	5300	5300	5300	5300	350
474	20230728	120900	365607260	5320	5320	5320	5320	28
475	20230728	120800	365458300	5320	5320	5320	5320	0
476	20230728	120700	365458300	5320	5320	5320	5320	1
477	20230728	120600	365452980	5320	5320	5320	5320	0
478	20230728	120500	365452980	5320	5320	5320	5320	0
479	20230728	120400	365452980	5320	5320	5320	5320	0
480	20230728	120300	365452980	5320	5320	5320	5320	0
481	20230728	120200	365452980	5320	5320	5320	5320	0
482	20230728	120100	365452980	5320	5320	5320	5320	1
483	20230728	120000	365447660	5320	5320	5320	5320	0
484	20230728	115900	365447660	5320	5320	5320	5320	15
485	20230728	115800	365367860	5300	5300	5300	5300	0
486	20230728	115700	365367860	5300	5300	5300	5300	6
487	20230728	115600	365336060	5300	5300	5300	5300	0
488	20230728	115500	365336060	5300	5300	5300	5300	118
489	20230728	115400	364710660	5270	5300	5300	5270	6312
490	20230728	115300	331272320	5300	5300	5300	5300	0
491	20230728	115200	331272320	5300	5300	5300	5300	0
492	20230728	115100	331272320	5300	5300	5300	5300	0
493	20230728	115000	331272320	5300	5310	5310	5300	1000
494	20230728	114900	325972280	5300	5300	5300	5300	0
495	20230728	114800	325972280	5300	5300	5300	5300	0
496	20230728	114700	325972280	5300	5300	5300	5300	0
497	20230728	114600	325972280	5300	5300	5300	5300	0
498	20230728	114500	325972280	5300	5310	5310	5300	480
499	20230728	114400	323424580	5340	5340	5340	5340	0
500	20230728	114300	323424580	5340	5340	5340	5340	0
501	20230728	114200	323424580	5340	5340	5340	5340	81
502	20230728	114100	322992040	5340	5340	5340	5340	0
503	20230728	114000	322992040	5340	5340	5340	5340	20
504	20230728	113900	322885240	5350	5350	5350	5350	0
505	20230728	113800	322885240	5350	5340	5350	5310	167
506	20230728	113700	321995230	5340	5330	5340	5330	190
507	20230728	113600	320981310	5310	5330	5330	5310	11
508	20230728	113500	320922880	5340	5340	5340	5340	10
509	20230728	113400	320869480	5340	5320	5340	5320	715
510	20230728	113300	317065380	5340	5340	5340	5340	137
511	20230728	113200	316333800	5340	5340	5340	5340	6
512	20230728	113100	316301760	5350	5350	5350	5350	116
513	20230728	113000	315681160	5350	5350	5350	5350	0
514	20230728	112900	315681160	5350	5350	5350	5350	0
515	20230728	112800	315681160	5350	5350	5350	5350	0
516	20230728	112700	315681160	5350	5350	5350	5350	0
517	20230728	112600	315681160	5350	5350	5350	5350	0
518	20230728	112500	315681160	5350	5340	5350	5340	40
519	20230728	112400	315467520	5300	5300	5300	5300	1084
520	20230728	112300	309722320	5300	5300	5300	5300	0
521	20230728	112200	309722320	5300	5300	5300	5300	90
522	20230728	112100	309245320	5300	5320	5320	5300	1000
523	20230728	112000	303937030	5350	5350	5350	5350	0
524	20230728	111900	303937030	5350	5350	5350	5350	0
525	20230728	111800	303937030	5350	5350	5350	5350	0
526	20230728	111700	303937030	5350	5350	5350	5350	0
527	20230728	111600	303937030	5350	5350	5350	5350	0
528	20230728	111500	303937030	5350	5350	5350	5350	0
529	20230728	111400	303937030	5350	5350	5350	5350	0
530	20230728	111300	303937030	5350	5350	5350	5350	0
531	20230728	111200	303937030	5350	5350	5350	5350	0
532	20230728	111100	303937030	5350	5350	5350	5350	0
533	20230728	111000	303937030	5350	5350	5350	5350	0
534	20230728	110900	303937030	5350	5350	5350	5350	0
535	20230728	110800	303937030	5350	5350	5350	5350	10
536	20230728	110700	303883530	5350	5350	5350	5350	0
537	20230728	110600	303883530	5350	5350	5350	5350	0
538	20230728	110500	303883530	5350	5350	5350	5350	4
539	20230728	110400	303862130	5350	5350	5350	5350	0
540	20230728	110300	303862130	5350	5350	5350	5350	0
541	20230728	110200	303862130	5350	5350	5350	5350	0
542	20230728	110100	303862130	5350	5350	5350	5350	0
543	20230728	110000	303862130	5350	5350	5350	5350	0
544	20230728	105900	303862130	5350	5350	5350	5350	0
545	20230728	105800	303862130	5350	5350	5350	5350	22
546	20230728	105700	303744430	5320	5320	5320	5320	0
547	20230728	105600	303744430	5320	5320	5320	5320	1
548	20230728	105500	303739110	5360	5360	5360	5360	0
549	20230728	105400	303739110	5360	5360	5360	5360	0
550	20230728	105300	303739110	5360	5360	5360	5360	0
551	20230728	105200	303739110	5360	5360	5360	5360	0
552	20230728	105100	303739110	5360	5360	5360	5360	0
553	20230728	105000	303739110	5360	5360	5360	5360	0
554	20230728	104900	303739110	5360	5360	5360	5360	0
555	20230728	104800	303739110	5360	5360	5360	5360	40
556	20230728	104700	303524710	5350	5330	5350	5320	2514
557	20230728	104600	290139260	5350	5340	5350	5340	120
558	20230728	104500	289497280	5350	5350	5350	5350	1
559	20230728	104400	289491930	5330	5330	5330	5330	39
560	20230728	104300	289284060	5360	5360	5360	5360	0
561	20230728	104200	289284060	5360	5360	5360	5360	0
562	20230728	104100	289284060	5360	5360	5360	5360	0
563	20230728	104000	289284060	5360	5360	5360	5360	0
564	20230728	103900	289284060	5360	5360	5360	5360	0
565	20230728	103800	289284060	5360	5360	5360	5360	0
566	20230728	103700	289284060	5360	5360	5360	5360	0
567	20230728	103600	289284060	5360	5360	5360	5360	0
568	20230728	103500	289284060	5360	5360	5360	5360	0
569	20230728	103400	289284060	5360	5360	5360	5360	0
570	20230728	103300	289284060	5360	5360	5360	5360	0
571	20230728	103200	289284060	5360	5360	5360	5360	0
572	20230728	103100	289284060	5360	5360	5360	5360	0
573	20230728	103000	289284060	5360	5360	5360	5360	0
574	20230728	102900	289284060	5360	5340	5360	5340	28
575	20230728	102800	289134500	5340	5330	5340	5330	30
576	20230728	102700	288974570	5300	5320	5320	5300	689
577	20230728	102600	285317960	5330	5330	5330	5330	11
578	20230728	102500	285259330	5340	5340	5340	5340	200
579	20230728	102400	284191330	5360	5360	5360	5360	0
580	20230728	102300	284191330	5360	5360	5360	5360	1
581	20230728	102200	284185970	5330	5330	5330	5330	0
582	20230728	102100	284185970	5330	5330	5330	5330	1
583	20230728	102000	284180640	5370	5370	5370	5370	0
584	20230728	101900	284180640	5370	5370	5370	5370	0
585	20230728	101800	284180640	5370	5370	5370	5370	0
586	20230728	101700	284180640	5370	5330	5370	5330	45
587	20230728	101600	283939790	5330	5330	5330	5330	0
588	20230728	101500	283939790	5330	5330	5330	5330	150
589	20230728	101400	283140290	5330	5330	5330	5330	2
590	20230728	101300	283129630	5290	5290	5290	5290	0
591	20230728	101200	283129630	5290	5310	5310	5290	170
592	20230728	101100	282227370	5340	5340	5340	5310	395
593	20230728	101000	280118970	5310	5310	5310	5310	0
594	20230728	100900	280118970	5310	5310	5310	5310	0
595	20230728	100800	280118970	5310	5310	5310	5310	0
596	20230728	100700	280118970	5310	5310	5310	5310	22
597	20230728	100600	280002150	5290	5290	5290	5290	0
598	20230728	100500	280002150	5290	5290	5290	5290	0
599	20230728	100400	280002150	5290	5290	5290	5290	0
600	20230728	100300	280002150	5290	5320	5320	5290	2000
601	20230728	100200	269382920	5300	5350	5350	5300	2000
602	20230728	100100	258771140	5400	5390	5400	5390	172
603	20230728	100000	257842840	5390	5350	5390	5350	11
604	20230728	095900	257783880	5320	5320	5320	5320	1
605	20230728	095800	257778560	5320	5320	5320	5320	42
606	20230728	095700	257555120	5320	5320	5320	5320	87
607	20230728	095600	257092280	5340	5340	5340	5340	361
608	20230728	095500	255164540	5310	5330	5330	5310	80
609	20230728	095400	254739140	5300	5300	5330	5300	140
610	20230728	095300	253996540	5310	5300	5310	5300	169
611	20230728	095200	253099650	5300	5310	5310	5290	14
612	20230728	095100	253025380	5310	5310	5310	5300	593
613	20230728	095000	249879450	5320	5320	5320	5320	7
614	20230728	094900	249842210	5330	5340	5340	5330	12
615	20230728	094800	249778150	5340	5300	5340	5300	12
616	20230728	094700	249714470	5320	5320	5320	5320	200
617	20230728	094600	248650470	5340	5300	5340	5300	6173
618	20230728	094500	215925770	5340	5340	5340	5300	1248
619	20230728	094400	209298070	5330	5330	5330	5330	0
620	20230728	094300	209298070	5330	5320	5330	5320	13
621	20230728	094200	209228860	5350	5350	5350	5350	0
622	20230728	094100	209228860	5350	5320	5350	5320	27
623	20230728	094000	209085160	5320	5350	5350	5320	207
624	20230728	093900	207980920	5350	5350	5350	5350	57
625	20230728	093800	207675970	5350	5350	5350	5350	0
626	20230728	093700	207675970	5350	5350	5350	5340	111
627	20230728	093600	207083110	5350	5340	5350	5340	940
628	20230728	093500	202061430	5340	5360	5360	5340	1846
629	20230728	093400	192199990	5360	5350	5360	5350	215
630	20230728	093300	191048590	5350	5360	5360	5350	923
631	20230728	093200	186106560	5370	5370	5370	5370	69
632	20230728	093100	185736030	5400	5400	5430	5400	181
633	20230728	093000	184757400	5430	5390	5430	5390	315
634	20230728	092900	183055870	5390	5370	5400	5370	2575
635	20230728	092800	169163630	5370	5390	5390	5360	70
636	20230728	092700	168787580	5390	5360	5390	5360	265
637	20230728	092600	167361370	5360	5380	5380	5360	515
638	20230728	092500	164600670	5380	5380	5380	5380	0
639	20230728	092400	164600670	5380	5390	5390	5380	4
640	20230728	092300	164579120	5390	5380	5390	5380	31
641	20230728	092200	164412290	5380	5380	5380	5380	10
642	20230728	092100	164358490	5370	5360	5370	5350	244
643	20230728	092000	163049180	5360	5360	5360	5360	21
644	20230728	091900	162936620	5340	5370	5370	5340	657
645	20230728	091800	159411530	5370	5330	5370	5330	147
646	20230728	091700	158624710	5340	5340	5340	5340	0
647	20230728	091600	158624710	5340	5360	5360	5340	369
648	20230728	091500	156648970	5390	5390	5390	5390	58
649	20230728	091400	156336350	5410	5450	5450	5360	1018
650	20230728	091300	150865120	5450	5390	5450	5390	1136
651	20230728	091200	144736860	5390	5390	5400	5390	280
652	20230728	091100	143227550	5400	5380	5400	5380	1161
653	20230728	091000	136965020	5370	5340	5380	5340	6159
654	20230728	090900	103886170	5340	5290	5340	5290	382
655	20230728	090800	101855720	5330	5290	5350	5280	2096
656	20230728	090700	90726620	5320	5290	5320	5290	1249
657	20230728	090600	84092410	5270	5270	5290	5270	1145
658	20230728	090500	78057500	5270	5310	5310	5270	2058
659	20230728	090400	67155090	5320	5330	5330	5320	823
660	20230728	090300	62771720	5330	5330	5330	5330	1732
661	20230728	090200	53540160	5340	5330	5340	5330	1146
662	20230728	090100	47423970	5330	5380	5380	5320	4862
663	20230728	090000	21426230	5380	5450	5450	5380	3636