KissMeData/158430/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	200200	532881560	19160	19160	19160	19160	211
3	20230728	200100	532881560	19160	19160	19160	19160	0
4	20230728	200000	532881560	19160	19160	19160	19160	0
5	20230728	195900	532881560	19160	19160	19160	19160	0
6	20230728	195800	532881560	19160	19160	19160	19160	0
7	20230728	195700	532881560	19160	19160	19160	19160	0
8	20230728	195600	532881560	19160	19160	19160	19160	0
9	20230728	195500	532881560	19160	19160	19160	19160	0
10	20230728	195400	532881560	19160	19160	19160	19160	0
11	20230728	195300	532881560	19160	19160	19160	19160	0
12	20230728	195200	532881560	19160	19160	19160	19160	0
13	20230728	195100	532881560	19160	19160	19160	19160	0
14	20230728	195000	532881560	19160	19160	19160	19160	0
15	20230728	194900	532881560	19160	19160	19160	19160	0
16	20230728	194800	532881560	19160	19160	19160	19160	0
17	20230728	194700	532881560	19160	19160	19160	19160	0
18	20230728	194600	532881560	19160	19160	19160	19160	0
19	20230728	194500	532881560	19160	19160	19160	19160	0
20	20230728	194400	532881560	19160	19160	19160	19160	0
21	20230728	194300	532881560	19160	19160	19160	19160	0
22	20230728	194200	532881560	19160	19160	19160	19160	0
23	20230728	194100	532881560	19160	19160	19160	19160	0
24	20230728	194000	532881560	19160	19160	19160	19160	0
25	20230728	193900	532881560	19160	19160	19160	19160	0
26	20230728	193800	532881560	19160	19160	19160	19160	0
27	20230728	193700	532881560	19160	19160	19160	19160	0
28	20230728	193600	532881560	19160	19160	19160	19160	0
29	20230728	193500	532881560	19160	19160	19160	19160	0
30	20230728	193400	532881560	19160	19160	19160	19160	0
31	20230728	193300	532881560	19160	19160	19160	19160	0
32	20230728	193200	532881560	19160	19160	19160	19160	211
33	20230728	193100	532881560	19160	19160	19160	19160	0
34	20230728	193000	532881560	19160	19160	19160	19160	0
35	20230728	192900	532881560	19160	19160	19160	19160	0
36	20230728	192800	532881560	19160	19160	19160	19160	0
37	20230728	192700	532881560	19160	19160	19160	19160	0
38	20230728	192600	532881560	19160	19160	19160	19160	0
39	20230728	192500	532881560	19160	19160	19160	19160	0
40	20230728	192400	532881560	19160	19160	19160	19160	0
41	20230728	192300	532881560	19160	19160	19160	19160	0
42	20230728	192200	532881560	19160	19160	19160	19160	0
43	20230728	192100	532881560	19160	19160	19160	19160	0
44	20230728	192000	532881560	19160	19160	19160	19160	0
45	20230728	191900	532881560	19160	19160	19160	19160	0
46	20230728	191800	532881560	19160	19160	19160	19160	0
47	20230728	191700	532881560	19160	19160	19160	19160	0
48	20230728	191600	532881560	19160	19160	19160	19160	0
49	20230728	191500	532881560	19160	19160	19160	19160	0
50	20230728	191400	532881560	19160	19160	19160	19160	0
51	20230728	191300	532881560	19160	19160	19160	19160	0
52	20230728	191200	532881560	19160	19160	19160	19160	0
53	20230728	191100	532881560	19160	19160	19160	19160	0
54	20230728	191000	532881560	19160	19160	19160	19160	0
55	20230728	190900	532881560	19160	19160	19160	19160	0
56	20230728	190800	532881560	19160	19160	19160	19160	0
57	20230728	190700	532881560	19160	19160	19160	19160	0
58	20230728	190600	532881560	19160	19160	19160	19160	0
59	20230728	190500	532881560	19160	19160	19160	19160	0
60	20230728	190400	532881560	19160	19160	19160	19160	0
61	20230728	190300	532881560	19160	19160	19160	19160	0
62	20230728	190200	532881560	19160	19160	19160	19160	211
63	20230728	190100	532881560	19160	19160	19160	19160	0
64	20230728	190000	532881560	19160	19160	19160	19160	0
65	20230728	185900	532881560	19160	19160	19160	19160	0
66	20230728	185800	532881560	19160	19160	19160	19160	0
67	20230728	185700	532881560	19160	19160	19160	19160	0
68	20230728	185600	532881560	19160	19160	19160	19160	0
69	20230728	185500	532881560	19160	19160	19160	19160	0
70	20230728	185400	532881560	19160	19160	19160	19160	0
71	20230728	185300	532881560	19160	19160	19160	19160	0
72	20230728	185200	532881560	19160	19160	19160	19160	0
73	20230728	185100	532881560	19160	19160	19160	19160	0
74	20230728	185000	532881560	19160	19160	19160	19160	0
75	20230728	184900	532881560	19160	19160	19160	19160	0
76	20230728	184800	532881560	19160	19160	19160	19160	0
77	20230728	184700	532881560	19160	19160	19160	19160	0
78	20230728	184600	532881560	19160	19160	19160	19160	0
79	20230728	184500	532881560	19160	19160	19160	19160	0
80	20230728	184400	532881560	19160	19160	19160	19160	0
81	20230728	184300	532881560	19160	19160	19160	19160	0
82	20230728	184200	532881560	19160	19160	19160	19160	0
83	20230728	184100	532881560	19160	19160	19160	19160	0
84	20230728	184000	532881560	19160	19160	19160	19160	0
85	20230728	183900	532881560	19160	19160	19160	19160	0
86	20230728	183800	532881560	19160	19160	19160	19160	0
87	20230728	183700	532881560	19160	19160	19160	19160	0
88	20230728	183600	532881560	19160	19160	19160	19160	0
89	20230728	183500	532881560	19160	19160	19160	19160	0
90	20230728	183400	532881560	19160	19160	19160	19160	0
91	20230728	183300	532881560	19160	19160	19160	19160	0
92	20230728	183200	532881560	19160	19160	19160	19160	211
93	20230728	183100	532881560	19160	19160	19160	19160	0
94	20230728	183000	532881560	19160	19160	19160	19160	0
95	20230728	182900	532881560	19160	19160	19160	19160	0
96	20230728	182800	532881560	19160	19160	19160	19160	0
97	20230728	182700	532881560	19160	19160	19160	19160	0
98	20230728	182600	532881560	19160	19160	19160	19160	0
99	20230728	182500	532881560	19160	19160	19160	19160	0
100	20230728	182400	532881560	19160	19160	19160	19160	0
101	20230728	182300	532881560	19160	19160	19160	19160	0
102	20230728	182200	532881560	19160	19160	19160	19160	0
103	20230728	182100	532881560	19160	19160	19160	19160	0
104	20230728	182000	532881560	19160	19160	19160	19160	0
105	20230728	181900	532881560	19160	19160	19160	19160	0
106	20230728	181800	532881560	19160	19160	19160	19160	0
107	20230728	181700	532881560	19160	19160	19160	19160	0
108	20230728	181600	532881560	19160	19160	19160	19160	0
109	20230728	181500	532881560	19160	19160	19160	19160	0
110	20230728	181400	532881560	19160	19160	19160	19160	0
111	20230728	181300	532881560	19160	19160	19160	19160	0
112	20230728	181200	532881560	19160	19160	19160	19160	0
113	20230728	181100	532881560	19160	19160	19160	19160	0
114	20230728	181000	532881560	19160	19160	19160	19160	0
115	20230728	180900	532881560	19160	19160	19160	19160	0
116	20230728	180800	532881560	19160	19160	19160	19160	0
117	20230728	180700	532881560	19160	19160	19160	19160	0
118	20230728	180600	532881560	19160	19160	19160	19160	0
119	20230728	180500	532881560	19160	19160	19160	19160	0
120	20230728	180400	532881560	19160	19160	19160	19160	0
121	20230728	180300	532881560	19160	19160	19160	19160	0
122	20230728	180200	532881560	19160	19160	19160	19160	211
123	20230728	180100	532881560	19160	19160	19160	19160	0
124	20230728	180000	532881560	19160	19160	19160	19160	0
125	20230728	175900	532881560	19160	19160	19160	19160	0
126	20230728	175800	532881560	19160	19160	19160	19160	0
127	20230728	175700	532881560	19160	19160	19160	19160	0
128	20230728	175600	532881560	19160	19160	19160	19160	0
129	20230728	175500	532881560	19160	19160	19160	19160	0
130	20230728	175400	532881560	19160	19160	19160	19160	0
131	20230728	175300	532881560	19160	19160	19160	19160	0
132	20230728	175200	532881560	19160	19160	19160	19160	0
133	20230728	175100	532881560	19160	19160	19160	19160	0
134	20230728	175000	532881560	19160	19160	19160	19160	0
135	20230728	174900	532881560	19160	19160	19160	19160	0
136	20230728	174800	532881560	19160	19160	19160	19160	0
137	20230728	174700	532881560	19160	19160	19160	19160	0
138	20230728	174600	532881560	19160	19160	19160	19160	0
139	20230728	174500	532881560	19160	19160	19160	19160	0
140	20230728	174400	532881560	19160	19160	19160	19160	0
141	20230728	174300	532881560	19160	19160	19160	19160	0
142	20230728	174200	532881560	19160	19160	19160	19160	0
143	20230728	174100	532881560	19160	19160	19160	19160	0
144	20230728	174000	532881560	19160	19160	19160	19160	0
145	20230728	173900	532881560	19160	19160	19160	19160	0
146	20230728	173800	532881560	19160	19160	19160	19160	0
147	20230728	173700	532881560	19160	19160	19160	19160	0
148	20230728	173600	532881560	19160	19160	19160	19160	0
149	20230728	173500	532881560	19160	19160	19160	19160	0
150	20230728	173400	532881560	19160	19160	19160	19160	0
151	20230728	173300	532881560	19160	19160	19160	19160	0
152	20230728	173200	532881560	19160	19160	19160	19160	211
153	20230728	173100	532881560	19160	19160	19160	19160	0
154	20230728	173000	532881560	19160	19160	19160	19160	0
155	20230728	172900	532881560	19160	19160	19160	19160	0
156	20230728	172800	532881560	19160	19160	19160	19160	0
157	20230728	172700	532881560	19160	19160	19160	19160	0
158	20230728	172600	532881560	19160	19160	19160	19160	0
159	20230728	172500	532881560	19160	19160	19160	19160	0
160	20230728	172400	532881560	19160	19160	19160	19160	0
161	20230728	172300	532881560	19160	19160	19160	19160	0
162	20230728	172200	532881560	19160	19160	19160	19160	0
163	20230728	172100	532881560	19160	19160	19160	19160	0
164	20230728	172000	532881560	19160	19160	19160	19160	0
165	20230728	171900	532881560	19160	19160	19160	19160	0
166	20230728	171800	532881560	19160	19160	19160	19160	0
167	20230728	171700	532881560	19160	19160	19160	19160	0
168	20230728	171600	532881560	19160	19160	19160	19160	0
169	20230728	171500	532881560	19160	19160	19160	19160	0
170	20230728	171400	532881560	19160	19160	19160	19160	0
171	20230728	171300	532881560	19160	19160	19160	19160	0
172	20230728	171200	532881560	19160	19160	19160	19160	0
173	20230728	171100	532881560	19160	19160	19160	19160	0
174	20230728	171000	532881560	19160	19160	19160	19160	0
175	20230728	170900	532881560	19160	19160	19160	19160	0
176	20230728	170800	532881560	19160	19160	19160	19160	0
177	20230728	170700	532881560	19160	19160	19160	19160	0
178	20230728	170600	532881560	19160	19160	19160	19160	0
179	20230728	170500	532881560	19160	19160	19160	19160	0
180	20230728	170400	532881560	19160	19160	19160	19160	0
181	20230728	170300	532881560	19160	19160	19160	19160	0
182	20230728	170200	532881560	19160	19160	19160	19160	211
183	20230728	170100	532881560	19160	19160	19160	19160	0
184	20230728	170000	532881560	19160	19160	19160	19160	0
185	20230728	165900	532881560	19160	19160	19160	19160	0
186	20230728	165800	532881560	19160	19160	19160	19160	0
187	20230728	165700	532881560	19160	19160	19160	19160	0
188	20230728	165600	532881560	19160	19160	19160	19160	0
189	20230728	165500	532881560	19160	19160	19160	19160	0
190	20230728	165400	532881560	19160	19160	19160	19160	0
191	20230728	165300	532881560	19160	19160	19160	19160	0
192	20230728	165200	532881560	19160	19160	19160	19160	0
193	20230728	165100	532881560	19160	19160	19160	19160	0
194	20230728	165000	532881560	19160	19160	19160	19160	0
195	20230728	164900	532881560	19160	19160	19160	19160	0
196	20230728	164800	532881560	19160	19160	19160	19160	0
197	20230728	164700	532881560	19160	19160	19160	19160	0
198	20230728	164600	532881560	19160	19160	19160	19160	0
199	20230728	164500	532881560	19160	19160	19160	19160	0
200	20230728	164400	532881560	19160	19160	19160	19160	0
201	20230728	164300	532881560	19160	19160	19160	19160	0
202	20230728	164200	532881560	19160	19160	19160	19160	0
203	20230728	164100	532881560	19160	19160	19160	19160	0
204	20230728	164000	532881560	19160	19160	19160	19160	0
205	20230728	163900	532881560	19160	19160	19160	19160	0
206	20230728	163800	532881560	19160	19160	19160	19160	0
207	20230728	163700	532881560	19160	19160	19160	19160	0
208	20230728	163600	532881560	19160	19160	19160	19160	0
209	20230728	163500	532881560	19160	19160	19160	19160	0
210	20230728	163400	532881560	19160	19160	19160	19160	0
211	20230728	163300	532881560	19160	19160	19160	19160	0
212	20230728	163200	532881560	19160	19160	19160	19160	211
213	20230728	163100	532881560	19160	19160	19160	19160	0
214	20230728	163000	532881560	19160	19160	19160	19160	0
215	20230728	162900	532881560	19160	19160	19160	19160	0
216	20230728	162800	532881560	19160	19160	19160	19160	0
217	20230728	162700	532881560	19160	19160	19160	19160	0
218	20230728	162600	532881560	19160	19160	19160	19160	0
219	20230728	162500	532881560	19160	19160	19160	19160	0
220	20230728	162400	532881560	19160	19160	19160	19160	0
221	20230728	162300	532881560	19160	19160	19160	19160	0
222	20230728	162200	532881560	19160	19160	19160	19160	0
223	20230728	162100	532881560	19160	19160	19160	19160	0
224	20230728	162000	532881560	19160	19160	19160	19160	0
225	20230728	161900	532881560	19160	19160	19160	19160	0
226	20230728	161800	532881560	19160	19160	19160	19160	0
227	20230728	161700	532881560	19160	19160	19160	19160	0
228	20230728	161600	532881560	19160	19160	19160	19160	0
229	20230728	161500	532881560	19160	19160	19160	19160	0
230	20230728	161400	532881560	19160	19160	19160	19160	0
231	20230728	161300	532881560	19160	19160	19160	19160	0
232	20230728	161200	532881560	19160	19160	19160	19160	0
233	20230728	161100	532881560	19160	19160	19160	19160	0
234	20230728	161000	532881560	19160	19160	19160	19160	0
235	20230728	160900	532881560	19160	19160	19160	19160	0
236	20230728	160800	532881560	19160	19160	19160	19160	0
237	20230728	160700	532881560	19160	19160	19160	19160	0
238	20230728	160600	532881560	19160	19160	19160	19160	0
239	20230728	160500	532881560	19160	19160	19160	19160	0
240	20230728	160400	532881560	19160	19160	19160	19160	0
241	20230728	160300	532881560	19160	19160	19160	19160	0
242	20230728	160200	532881560	19160	19160	19160	19160	211
243	20230728	160100	532881560	19160	19160	19160	19160	0
244	20230728	160000	532881560	19160	19160	19160	19160	0
245	20230728	155900	532881560	19160	19160	19160	19160	0
246	20230728	155800	532881560	19160	19160	19160	19160	0
247	20230728	155700	532881560	19160	19160	19160	19160	0
248	20230728	155600	532881560	19160	19160	19160	19160	0
249	20230728	155500	532881560	19160	19160	19160	19160	0
250	20230728	155400	532881560	19160	19160	19160	19160	0
251	20230728	155300	532881560	19160	19160	19160	19160	0
252	20230728	155200	532881560	19160	19160	19160	19160	0
253	20230728	155100	532881560	19160	19160	19160	19160	0
254	20230728	155000	532881560	19160	19160	19160	19160	0
255	20230728	154900	532881560	19160	19160	19160	19160	0
256	20230728	154800	532881560	19160	19160	19160	19160	0
257	20230728	154700	532881560	19160	19160	19160	19160	0
258	20230728	154600	532881560	19160	19160	19160	19160	0
259	20230728	154500	532881560	19160	19160	19160	19160	0
260	20230728	154400	532881560	19160	19160	19160	19160	0
261	20230728	154300	532881560	19160	19160	19160	19160	0
262	20230728	154200	532881560	19160	19160	19160	19160	0
263	20230728	154100	532881560	19160	19160	19160	19160	0
264	20230728	154000	532881560	19160	19160	19160	19160	0
265	20230728	153900	532881560	19160	19160	19160	19160	0
266	20230728	153800	532881560	19160	19160	19160	19160	0
267	20230728	153700	532881560	19160	19160	19160	19160	0
268	20230728	153600	532881560	19160	19160	19160	19160	0
269	20230728	153500	532881560	19160	19160	19160	19160	0
270	20230728	153400	532881560	19160	19160	19160	19160	0
271	20230728	153300	532881560	19160	19160	19160	19160	0
272	20230728	153200	532881560	19160	19160	19160	19160	211
273	20230728	153100	532881560	19160	19160	19160	19160	0
274	20230728	153000	532881560	19160	19160	19160	19160	211
275	20230728	152900	528838800	19240	19240	19240	19240	0
276	20230728	152800	528838800	19240	19240	19240	19240	0
277	20230728	152700	528838800	19240	19240	19240	19240	0
278	20230728	152600	528838800	19240	19240	19240	19240	0
279	20230728	152500	528838800	19240	19240	19240	19240	0
280	20230728	152400	528838800	19240	19240	19240	19240	0
281	20230728	152300	528838800	19240	19240	19240	19240	0
282	20230728	152200	528838800	19240	19240	19240	19240	0
283	20230728	152100	528838800	19240	19240	19240	19240	0
284	20230728	152000	528838800	19240	19240	19240	19240	0
285	20230728	151900	528838800	19240	19200	19240	19200	4
286	20230728	151800	528761960	19200	19150	19200	19150	104
287	20230728	151700	526765360	19150	19170	19240	19150	7
288	20230728	151600	526631070	19170	19160	19170	19160	6
289	20230728	151500	526516090	19150	19200	19200	19150	296
290	20230728	151400	520834040	19210	19210	19210	19210	146
291	20230728	151300	518029380	19210	19210	19210	19210	103
292	20230728	151200	516050750	19290	19290	19290	19290	0
293	20230728	151100	516050750	19290	19290	19290	19290	0
294	20230728	151000	516050750	19290	19290	19290	19290	0
295	20230728	150900	516050750	19290	19290	19290	19290	0
296	20230728	150800	516050750	19290	19290	19290	19290	0
297	20230728	150700	516050750	19290	19290	19290	19290	1
298	20230728	150600	516031460	19240	19240	19240	19240	29
299	20230728	150500	515473500	19200	19240	19240	19200	172
300	20230728	150400	512169960	19300	19300	19300	19300	2
301	20230728	150300	512131360	19300	19300	19300	19300	0
302	20230728	150200	512131360	19300	19280	19300	19280	20
303	20230728	150100	511745390	19280	19280	19280	19280	120
304	20230728	150000	509431790	19300	19300	19300	19300	0
305	20230728	145900	509431790	19300	19300	19300	19300	32
306	20230728	145800	508814190	19290	19290	19290	19290	8
307	20230728	145700	508659870	19290	19290	19290	19290	80
308	20230728	145600	507116670	19280	19280	19280	19280	0
309	20230728	145500	507116670	19280	19280	19280	19280	20
310	20230728	145400	506731070	19270	19260	19270	19260	15
311	20230728	145300	506442030	19270	19270	19270	19270	0
312	20230728	145200	506442030	19270	19270	19270	19270	0
313	20230728	145100	506442030	19270	19270	19270	19270	0
314	20230728	145000	506442030	19270	19270	19270	19270	0
315	20230728	144900	506442030	19270	19270	19270	19270	0
316	20230728	144800	506442030	19270	19270	19270	19270	1
317	20230728	144700	506422760	19200	19200	19200	19200	0
318	20230728	144600	506422760	19200	19200	19200	19200	0
319	20230728	144500	506422760	19200	19200	19200	19200	70
320	20230728	144400	505078760	19200	19210	19210	19200	238
321	20230728	144300	500508910	19200	19230	19230	19200	150
322	20230728	144200	497627220	19230	19230	19230	19230	0
323	20230728	144100	497627220	19230	19230	19230	19230	22
324	20230728	144000	497204160	19280	19280	19280	19280	0
325	20230728	143900	497204160	19280	19280	19280	19280	0
326	20230728	143800	497204160	19280	19280	19280	19280	0
327	20230728	143700	497204160	19280	19280	19280	19280	0
328	20230728	143600	497204160	19280	19280	19280	19280	46
329	20230728	143500	496317280	19280	19280	19280	19280	0
330	20230728	143400	496317280	19280	19220	19280	19220	2
331	20230728	143300	496278780	19210	19210	19210	19200	115
332	20230728	143200	494070160	19200	19200	19200	19200	10
333	20230728	143100	493878160	19200	19200	19200	19200	10
334	20230728	143000	493686160	19200	19200	19280	19200	7
335	20230728	142900	493551680	19200	19290	19290	19200	82
336	20230728	142800	491976380	19290	19280	19290	19280	201
337	20230728	142700	488101090	19290	19290	19290	19290	0
338	20230728	142600	488101090	19290	19290	19290	19290	0
339	20230728	142500	488101090	19290	19190	19290	19190	21
340	20230728	142400	487698000	19190	19190	19190	19190	0
341	20230728	142300	487698000	19190	19190	19190	19190	145
342	20230728	142200	484915450	19310	19310	19310	19310	0
343	20230728	142100	484915450	19310	19310	19310	19310	0
344	20230728	142000	484915450	19310	19310	19310	19310	0
345	20230728	141900	484915450	19310	19310	19310	19310	0
346	20230728	141800	484915450	19310	19310	19310	19310	0
347	20230728	141700	484915450	19310	19310	19310	19310	0
348	20230728	141600	484915450	19310	19310	19310	19310	1
349	20230728	141500	484896140	19220	19220	19220	19220	0
350	20230728	141400	484896140	19220	19220	19220	19220	0
351	20230728	141300	484896140	19220	19220	19220	19220	0
352	20230728	141200	484896140	19220	19220	19220	19220	0
353	20230728	141100	484896140	19220	19220	19220	19220	0
354	20230728	141000	484896140	19220	19220	19220	19220	0
355	20230728	140900	484896140	19220	19220	19220	19220	8
356	20230728	140800	484742380	19200	19200	19200	19200	3
357	20230728	140700	484684780	19220	19220	19220	19220	0
358	20230728	140600	484684780	19220	19220	19220	19220	0
359	20230728	140500	484684780	19220	19220	19220	19220	1
360	20230728	140400	484665560	19230	19230	19230	19230	212
361	20230728	140300	480588800	19230	19230	19230	19230	0
362	20230728	140200	480588800	19230	19300	19300	19220	332
363	20230728	140100	474200900	19310	19310	19310	19310	5
364	20230728	140000	474104350	19320	19320	19320	19320	0
365	20230728	135900	474104350	19320	19320	19320	19320	0
366	20230728	135800	474104350	19320	19320	19320	19320	0
367	20230728	135700	474104350	19320	19320	19320	19320	0
368	20230728	135600	474104350	19320	19320	19320	19320	0
369	20230728	135500	474104350	19320	19320	19320	19320	1
370	20230728	135400	474085030	19330	19330	19330	19330	0
371	20230728	135300	474085030	19330	19330	19330	19330	679
372	20230728	135200	460959960	19330	19330	19330	19330	0
373	20230728	135100	460959960	19330	19330	19330	19330	20
374	20230728	135000	460573360	19330	19330	19330	19330	0
375	20230728	134900	460573360	19330	19330	19330	19330	0
376	20230728	134800	460573360	19330	19330	19330	19330	0
377	20230728	134700	460573360	19330	19330	19330	19330	0
378	20230728	134600	460573360	19330	19330	19330	19330	1
379	20230728	134500	460554030	19320	19320	19320	19320	328
380	20230728	134400	454217070	19320	19320	19320	19320	0
381	20230728	134300	454217070	19320	19320	19320	19320	1
382	20230728	134200	454197750	19210	19310	19310	19210	6
383	20230728	134100	454082390	19210	19290	19300	19210	816
384	20230728	134000	438336960	19290	19290	19290	19290	0
385	20230728	133900	438336960	19290	19290	19290	19290	0
386	20230728	133800	438336960	19290	19290	19290	19290	0
387	20230728	133700	438336960	19290	19290	19290	19290	0
388	20230728	133600	438336960	19290	19280	19290	19280	96
389	20230728	133500	436486070	19270	19270	19270	19270	10
390	20230728	133400	436293370	19260	19270	19270	19260	3
391	20230728	133300	436235580	19270	19250	19270	19250	131
392	20230728	133200	433712510	19250	19200	19250	19200	239
393	20230728	133100	429112060	19200	19200	19200	19200	11
394	20230728	133000	428900860	19190	19190	19190	19190	0
395	20230728	132900	428900860	19190	19190	19190	19190	0
396	20230728	132800	428900860	19190	19190	19190	19190	0
397	20230728	132700	428900860	19190	19190	19190	19190	0
398	20230728	132600	428900860	19190	19190	19190	19190	1
399	20230728	132500	428881670	19200	19200	19200	19200	0
400	20230728	132400	428881670	19200	19200	19200	19200	0
401	20230728	132300	428881670	19200	19200	19200	19200	35
402	20230728	132200	428209670	19250	19250	19250	19250	0
403	20230728	132100	428209670	19250	19250	19250	19250	0
404	20230728	132000	428209670	19250	19250	19250	19250	0
405	20230728	131900	428209670	19250	19250	19250	19250	0
406	20230728	131800	428209670	19250	19250	19250	19250	0
407	20230728	131700	428209670	19250	19250	19250	19250	0
408	20230728	131600	428209670	19250	19250	19250	19250	0
409	20230728	131500	428209670	19250	19250	19250	19250	0
410	20230728	131400	428209670	19250	19250	19250	19250	0
411	20230728	131300	428209670	19250	19250	19250	19250	0
412	20230728	131200	428209670	19250	19250	19250	19250	0
413	20230728	131100	428209670	19250	19160	19250	19160	69
414	20230728	131000	426885510	19160	19150	19160	19150	142
415	20230728	130900	424166170	19140	19140	19140	19140	363
416	20230728	130800	417218350	19130	19110	19130	19110	728
417	20230728	130700	403297430	19110	19110	19110	19110	100
418	20230728	130600	401386430	19110	19110	19110	19110	0
419	20230728	130500	401386430	19110	19020	19110	19020	140
420	20230728	130400	398720030	19110	19110	19110	19110	0
421	20230728	130300	398720030	19110	19110	19110	19110	0
422	20230728	130200	398720030	19110	19110	19110	19110	0
423	20230728	130100	398720030	19110	19090	19110	19090	446
424	20230728	130000	390202090	19080	19050	19080	19050	530
425	20230728	125900	380091460	19040	19010	19040	19010	78
426	20230728	125800	378608630	19020	19010	19020	19010	2
427	20230728	125700	378570600	19000	19000	19000	19000	8
428	20230728	125600	378418600	19070	19070	19070	19070	0
429	20230728	125500	378418600	19070	19070	19070	19070	0
430	20230728	125400	378418600	19070	19070	19070	19070	0
431	20230728	125300	378418600	19070	19070	19070	19070	5
432	20230728	125200	378323250	18990	18990	18990	18990	0
433	20230728	125100	378323250	18990	18990	18990	18990	1
434	20230728	125000	378304260	19060	19060	19060	19060	5
435	20230728	124900	378208960	18990	18990	18990	18990	0
436	20230728	124800	378208960	18990	18990	18990	18990	2
437	20230728	124700	378170980	19070	19070	19070	19070	0
438	20230728	124600	378170980	19070	19070	19070	19070	0
439	20230728	124500	378170980	19070	19060	19070	19060	42
440	20230728	124400	377370190	19070	19070	19070	19070	0
441	20230728	124300	377370190	19070	19070	19070	19070	0
442	20230728	124200	377370190	19070	19070	19070	19070	0
443	20230728	124100	377370190	19070	19070	19070	19070	0
444	20230728	124000	377370190	19070	19070	19070	19070	0
445	20230728	123900	377370190	19070	19070	19070	19070	0
446	20230728	123800	377370190	19070	19070	19070	19070	0
447	20230728	123700	377370190	19070	19070	19070	19070	0
448	20230728	123600	377370190	19070	19070	19070	19070	0
449	20230728	123500	377370190	19070	19070	19070	19070	0
450	20230728	123400	377370190	19070	19070	19070	19070	0
451	20230728	123300	377370190	19070	19070	19070	19070	0
452	20230728	123200	377370190	19070	19070	19070	19070	0
453	20230728	123100	377370190	19070	19070	19070	19070	0
454	20230728	123000	377370190	19070	19070	19070	19070	0
455	20230728	122900	377370190	19070	19070	19070	19070	0
456	20230728	122800	377370190	19070	19070	19070	19070	0
457	20230728	122700	377370190	19070	19070	19070	19070	0
458	20230728	122600	377370190	19070	19070	19070	19070	0
459	20230728	122500	377370190	19070	19070	19070	19070	0
460	20230728	122400	377370190	19070	19070	19070	19070	0
461	20230728	122300	377370190	19070	19070	19070	19070	10
462	20230728	122200	377179490	19070	19070	19070	19070	0
463	20230728	122100	377179490	19070	19070	19070	19070	6
464	20230728	122000	377065070	19050	19050	19050	19050	3
465	20230728	121900	377007920	18930	18930	18930	18930	0
466	20230728	121800	377007920	18930	18940	18940	18930	200
467	20230728	121700	373221620	18980	18980	18980	18980	184
468	20230728	121600	369729300	18970	18970	18970	18970	0
469	20230728	121500	369729300	18970	18970	18970	18970	0
470	20230728	121400	369729300	18970	18970	18970	18970	0
471	20230728	121300	369729300	18970	18970	18970	18970	0
472	20230728	121200	369729300	18970	18970	18970	18970	0
473	20230728	121100	369729300	18970	18970	18970	18970	0
474	20230728	121000	369729300	18970	18970	18970	18970	0
475	20230728	120900	369729300	18970	18970	18970	18970	0
476	20230728	120800	369729300	18970	18970	18970	18970	0
477	20230728	120700	369729300	18970	18930	18970	18930	114
478	20230728	120600	367570070	18990	18990	18990	18990	129
479	20230728	120500	365120360	18990	18990	18990	18990	0
480	20230728	120400	365120360	18990	18990	18990	18990	0
481	20230728	120300	365120360	18990	18990	18990	18990	0
482	20230728	120200	365120360	18990	18990	18990	18990	0
483	20230728	120100	365120360	18990	18990	18990	18990	4
484	20230728	120000	365044400	18990	19030	19030	18990	500
485	20230728	115900	355541510	19020	19030	19030	19020	111
486	20230728	115800	353429490	19030	19030	19030	19030	0
487	20230728	115700	353429490	19030	19030	19030	19030	0
488	20230728	115600	353429490	19030	19030	19030	19030	0
489	20230728	115500	353429490	19030	19030	19030	19030	33
490	20230728	115400	352801500	19030	19030	19030	19030	1
491	20230728	115300	352782470	19090	19090	19090	19090	0
492	20230728	115200	352782470	19090	19090	19090	19090	0
493	20230728	115100	352782470	19090	19090	19090	19090	4
494	20230728	115000	352706110	19090	19090	19090	19090	1
495	20230728	114900	352687020	19030	19030	19030	19030	0
496	20230728	114800	352687020	19030	19030	19030	19030	0
497	20230728	114700	352687020	19030	19030	19030	19030	0
498	20230728	114600	352687020	19030	19030	19030	19030	1
499	20230728	114500	352667990	19100	19100	19100	19100	0
500	20230728	114400	352667990	19100	19100	19100	19100	1
501	20230728	114300	352648890	19030	19090	19100	19030	249
502	20230728	114200	347894870	19080	19080	19080	19080	70
503	20230728	114100	346559270	19070	19070	19070	19070	0
504	20230728	114000	346559270	19070	19060	19070	19060	65
505	20230728	113900	345319870	19050	19050	19050	19050	0
506	20230728	113800	345319870	19050	19050	19050	19050	0
507	20230728	113700	345319870	19050	19050	19050	19050	0
508	20230728	113600	345319870	19050	19050	19050	19050	115
509	20230728	113500	343129120	19050	19050	19050	19050	0
510	20230728	113400	343129120	19050	19050	19050	19050	0
511	20230728	113300	343129120	19050	19050	19050	19050	0
512	20230728	113200	343129120	19050	19050	19050	19050	2
513	20230728	113100	343091020	19000	19000	19000	19000	0
514	20230728	113000	343091020	19000	19000	19000	19000	0
515	20230728	112900	343091020	19000	19000	19000	19000	0
516	20230728	112800	343091020	19000	19000	19000	19000	0
517	20230728	112700	343091020	19000	19000	19000	19000	0
518	20230728	112600	343091020	19000	19000	19000	19000	0
519	20230728	112500	343091020	19000	19000	19000	19000	0
520	20230728	112400	343091020	19000	19000	19000	19000	0
521	20230728	112300	343091020	19000	19000	19000	19000	0
522	20230728	112200	343091020	19000	19000	19000	19000	6
523	20230728	112100	342977020	19050	19050	19050	19050	0
524	20230728	112000	342977020	19050	19050	19050	19050	5
525	20230728	111900	342881770	19050	19050	19050	19050	20
526	20230728	111800	342500770	19050	19050	19050	19050	0
527	20230728	111700	342500770	19050	19000	19050	19000	21
528	20230728	111600	342100890	18990	18990	18990	18990	0
529	20230728	111500	342100890	18990	18990	18990	18990	0
530	20230728	111400	342100890	18990	19000	19000	18990	2
531	20230728	111300	342062900	19000	18990	19000	18990	39
532	20230728	111200	341322010	18990	18990	18990	18990	0
533	20230728	111100	341322010	18990	18990	18990	18990	0
534	20230728	111000	341322010	18990	18990	18990	18990	0
535	20230728	110900	341322010	18990	18990	18990	18990	0
536	20230728	110800	341322010	18990	18990	18990	18990	0
537	20230728	110700	341322010	18990	18990	18990	18990	0
538	20230728	110600	341322010	18990	18990	18990	18990	0
539	20230728	110500	341322010	18990	18990	18990	18990	1
540	20230728	110400	341303020	18950	18950	18950	18950	0
541	20230728	110300	341303020	18950	18950	18950	18950	0
542	20230728	110200	341303020	18950	18950	18950	18950	1
543	20230728	110100	341284070	18950	18950	18950	18950	0
544	20230728	110000	341284070	18950	18950	18950	18950	0
545	20230728	105900	341284070	18950	18950	18950	18950	0
546	20230728	105800	341284070	18950	18950	18950	18950	160
547	20230728	105700	338252070	18990	18990	18990	18990	0
548	20230728	105600	338252070	18990	18990	18990	18990	0
549	20230728	105500	338252070	18990	18990	18990	18990	0
550	20230728	105400	338252070	18990	18990	18990	18990	0
551	20230728	105300	338252070	18990	18990	18990	18990	0
552	20230728	105200	338252070	18990	18990	18990	18990	0
553	20230728	105100	338252070	18990	18990	18990	18990	0
554	20230728	105000	338252070	18990	18990	18990	18990	1
555	20230728	104900	338233080	18890	18890	18890	18890	1
556	20230728	104800	338214190	18880	18880	18880	18880	1
557	20230728	104700	338195310	18870	18870	18870	18870	0
558	20230728	104600	338195310	18870	18870	18870	18870	0
559	20230728	104500	338195310	18870	18870	18870	18870	10
560	20230728	104400	338006610	18860	18860	18860	18860	0
561	20230728	104300	338006610	18860	18860	18860	18860	0
562	20230728	104200	338006610	18860	18860	18860	18860	0
563	20230728	104100	338006610	18860	18890	18890	18860	200
564	20230728	104000	334230700	19000	19000	19000	19000	50
565	20230728	103900	333280700	19000	19000	19000	19000	0
566	20230728	103800	333280700	19000	18940	19000	18940	91
567	20230728	103700	331557100	18940	18950	18950	18940	140
568	20230728	103600	328905000	18970	18970	18970	18970	164
569	20230728	103500	325793920	18980	18980	18980	18980	0
570	20230728	103400	325793920	18980	18980	18980	18980	90
571	20230728	103300	324085720	18980	18980	18980	18980	0
572	20230728	103200	324085720	18980	18980	18980	18980	3
573	20230728	103100	324028780	18980	18960	18980	18960	6
574	20230728	103000	323915000	18960	19060	19060	18960	130
575	20230728	102900	321447500	19060	19060	19090	19060	34
576	20230728	102800	320798560	19090	19090	19090	19090	87
577	20230728	102700	319137730	19090	19090	19090	19090	13
578	20230728	102600	318889560	19090	19070	19090	19070	100
579	20230728	102500	316980620	19060	19040	19060	19040	36
580	20230728	102400	316294910	19040	19000	19040	19000	35
581	20230728	102300	315628910	18970	18970	18970	18960	156
582	20230728	102200	312669650	18970	18970	18970	18970	125
583	20230728	102100	310298400	18970	18970	18970	18970	94
584	20230728	102000	308515220	18970	19000	19000	18970	526
585	20230728	101900	298521550	19000	19000	19000	19000	0
586	20230728	101800	298521550	19000	19000	19000	19000	200
587	20230728	101700	294721550	19060	19060	19060	19060	2
588	20230728	101600	294683430	19090	19090	19090	19090	0
589	20230728	101500	294683430	19090	19080	19090	19080	17
590	20230728	101400	294359020	19090	19090	19100	19090	130
591	20230728	101300	291877020	19120	19010	19120	19000	66
592	20230728	101200	290622090	19000	18960	19000	18960	1694
593	20230728	101100	258489120	18970	18920	18970	18910	1012
594	20230728	101000	239334080	18920	18890	18920	18890	738
595	20230728	100900	225377390	18900	18900	18900	18900	100
596	20230728	100800	223487390	18900	18900	18900	18900	788
597	20230728	100700	208594190	18900	18840	18900	18840	786
598	20230728	100600	193739320	18870	18870	18870	18870	2
599	20230728	100500	193701580	18870	18870	18870	18870	275
600	20230728	100400	188512330	18870	18810	18870	18810	2454
601	20230728	100300	142268870	18810	18800	18810	18800	511
602	20230728	100200	132659700	18800	18800	18800	18800	50
603	20230728	100100	131719700	18800	18800	18800	18800	218
604	20230728	100000	127621300	18700	18700	18700	18700	0
605	20230728	095900	127621300	18700	18700	18700	18700	0
606	20230728	095800	127621300	18700	18700	18700	18700	78
607	20230728	095700	126162700	18700	18700	18700	18700	100
608	20230728	095600	124292700	18790	18790	18790	18790	0
609	20230728	095500	124292700	18790	18790	18790	18790	139
610	20230728	095400	121680890	18800	18800	18800	18800	25
611	20230728	095300	121210890	18810	18810	18810	18810	81
612	20230728	095200	119687280	18810	18800	18810	18800	40
613	20230728	095100	118935130	18810	18810	18810	18810	5
614	20230728	095000	118841080	18800	18770	18800	18770	100
615	20230728	094900	116961680	18630	18630	18630	18630	0
616	20230728	094800	116961680	18630	18630	18630	18630	0
617	20230728	094700	116961680	18630	18630	18630	18630	0
618	20230728	094600	116961680	18630	18630	18630	18630	0
619	20230728	094500	116961680	18630	18630	18630	18620	618
620	20230728	094400	105450690	18800	18800	18800	18800	96
621	20230728	094300	103645890	18800	18800	18800	18800	76
622	20230728	094200	102217090	18700	18700	18700	18700	500
623	20230728	094100	92867090	18700	18660	18700	18660	500
624	20230728	094000	83517250	18600	18560	18600	18560	676
625	20230728	093900	70959530	18560	18550	18560	18550	33
626	20230728	093800	70347320	18550	18550	18550	18550	2
627	20230728	093700	70310220	18550	18550	18550	18550	1
628	20230728	093600	70291670	18490	18490	18490	18490	49
629	20230728	093500	69385660	18500	18500	18500	18500	1
630	20230728	093400	69367160	18550	18550	18550	18550	0
631	20230728	093300	69367160	18550	18550	18550	18550	0
632	20230728	093200	69367160	18550	18550	18550	18550	7
633	20230728	093100	69237310	18560	18560	18560	18560	2
634	20230728	093000	69200190	18570	18570	18570	18570	1
635	20230728	092900	69181620	18490	18490	18490	18490	10
636	20230728	092800	68996720	18560	18560	18560	18560	218
637	20230728	092700	64950640	18560	18560	18560	18560	0
638	20230728	092600	64950640	18560	18570	18580	18560	112
639	20230728	092500	62870010	18570	18570	18570	18570	10
640	20230728	092400	62684310	18580	18580	18580	18580	0
641	20230728	092300	62684310	18580	18540	18600	18540	524
642	20230728	092200	52965700	18480	18480	18480	18480	0
643	20230728	092100	52965700	18480	18480	18480	18480	1
644	20230728	092000	52947220	18480	18480	18480	18480	304
645	20230728	091900	47329300	18480	18480	18480	18480	0
646	20230728	091800	47329300	18480	18500	18500	18480	425
647	20230728	091700	39471720	18500	18490	18500	18490	248
648	20230728	091600	34885570	18470	18410	18470	18410	135
649	20230728	091500	32393820	18400	18400	18400	18400	0
650	20230728	091400	32393820	18400	18400	18400	18400	0
651	20230728	091300	32393820	18400	18400	18400	18400	50
652	20230728	091200	31473820	18400	18400	18400	18400	0
653	20230728	091100	31473820	18400	18400	18400	18400	0
654	20230728	091000	31473820	18400	18400	18400	18400	0
655	20230728	090900	31473820	18400	18400	18400	18400	228
656	20230728	090800	27278620	18390	18390	18390	18390	0
657	20230728	090700	27278620	18390	18380	18400	18380	470
658	20230728	090600	18635170	18330	18290	18330	18290	61
659	20230728	090500	17519440	18280	18280	18280	18280	0
660	20230728	090400	17519440	18280	18240	18280	18240	550
661	20230728	090300	7471170	18240	18240	18250	18240	323
662	20230728	090200	1576960	18130	18130	18130	18130	52
663	20230728	090100	634200	18120	18120	18120	18120	0
664	20230728	090000	634200	18120	18120	18120	18120	35