KissMeData/234340/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	201900	139374230	16620	16620	16620	16620	199
3	20230728	201800	139374230	16620	16620	16620	16620	0
4	20230728	201700	139374230	16620	16620	16620	16620	0
5	20230728	201600	139374230	16620	16620	16620	16620	0
6	20230728	201500	139374230	16620	16620	16620	16620	0
7	20230728	201400	139374230	16620	16620	16620	16620	0
8	20230728	201300	139374230	16620	16620	16620	16620	0
9	20230728	201200	139374230	16620	16620	16620	16620	0
10	20230728	201100	139374230	16620	16620	16620	16620	0
11	20230728	201000	139374230	16620	16620	16620	16620	0
12	20230728	200900	139374230	16620	16620	16620	16620	0
13	20230728	200800	139374230	16620	16620	16620	16620	0
14	20230728	200700	139374230	16620	16620	16620	16620	0
15	20230728	200600	139374230	16620	16620	16620	16620	0
16	20230728	200500	139374230	16620	16620	16620	16620	0
17	20230728	200400	139374230	16620	16620	16620	16620	0
18	20230728	200300	139374230	16620	16620	16620	16620	0
19	20230728	200200	139374230	16620	16620	16620	16620	0
20	20230728	200100	139374230	16620	16620	16620	16620	0
21	20230728	200000	139374230	16620	16620	16620	16620	0
22	20230728	195900	139374230	16620	16620	16620	16620	0
23	20230728	195800	139374230	16620	16620	16620	16620	0
24	20230728	195700	139374230	16620	16620	16620	16620	0
25	20230728	195600	139374230	16620	16620	16620	16620	0
26	20230728	195500	139374230	16620	16620	16620	16620	0
27	20230728	195400	139374230	16620	16620	16620	16620	0
28	20230728	195300	139374230	16620	16620	16620	16620	0
29	20230728	195200	139374230	16620	16620	16620	16620	0
30	20230728	195100	139374230	16620	16620	16620	16620	0
31	20230728	195000	139374230	16620	16620	16620	16620	0
32	20230728	194900	139374230	16620	16620	16620	16620	199
33	20230728	194800	139374230	16620	16620	16620	16620	0
34	20230728	194700	139374230	16620	16620	16620	16620	0
35	20230728	194600	139374230	16620	16620	16620	16620	0
36	20230728	194500	139374230	16620	16620	16620	16620	0
37	20230728	194400	139374230	16620	16620	16620	16620	0
38	20230728	194300	139374230	16620	16620	16620	16620	0
39	20230728	194200	139374230	16620	16620	16620	16620	0
40	20230728	194100	139374230	16620	16620	16620	16620	0
41	20230728	194000	139374230	16620	16620	16620	16620	0
42	20230728	193900	139374230	16620	16620	16620	16620	0
43	20230728	193800	139374230	16620	16620	16620	16620	0
44	20230728	193700	139374230	16620	16620	16620	16620	0
45	20230728	193600	139374230	16620	16620	16620	16620	0
46	20230728	193500	139374230	16620	16620	16620	16620	0
47	20230728	193400	139374230	16620	16620	16620	16620	0
48	20230728	193300	139374230	16620	16620	16620	16620	0
49	20230728	193200	139374230	16620	16620	16620	16620	0
50	20230728	193100	139374230	16620	16620	16620	16620	0
51	20230728	193000	139374230	16620	16620	16620	16620	0
52	20230728	192900	139374230	16620	16620	16620	16620	0
53	20230728	192800	139374230	16620	16620	16620	16620	0
54	20230728	192700	139374230	16620	16620	16620	16620	0
55	20230728	192600	139374230	16620	16620	16620	16620	0
56	20230728	192500	139374230	16620	16620	16620	16620	0
57	20230728	192400	139374230	16620	16620	16620	16620	0
58	20230728	192300	139374230	16620	16620	16620	16620	0
59	20230728	192200	139374230	16620	16620	16620	16620	0
60	20230728	192100	139374230	16620	16620	16620	16620	0
61	20230728	192000	139374230	16620	16620	16620	16620	0
62	20230728	191900	139374230	16620	16620	16620	16620	199
63	20230728	191800	139374230	16620	16620	16620	16620	0
64	20230728	191700	139374230	16620	16620	16620	16620	0
65	20230728	191600	139374230	16620	16620	16620	16620	0
66	20230728	191500	139374230	16620	16620	16620	16620	0
67	20230728	191400	139374230	16620	16620	16620	16620	0
68	20230728	191300	139374230	16620	16620	16620	16620	0
69	20230728	191200	139374230	16620	16620	16620	16620	0
70	20230728	191100	139374230	16620	16620	16620	16620	0
71	20230728	191000	139374230	16620	16620	16620	16620	0
72	20230728	190900	139374230	16620	16620	16620	16620	0
73	20230728	190800	139374230	16620	16620	16620	16620	0
74	20230728	190700	139374230	16620	16620	16620	16620	0
75	20230728	190600	139374230	16620	16620	16620	16620	0
76	20230728	190500	139374230	16620	16620	16620	16620	0
77	20230728	190400	139374230	16620	16620	16620	16620	0
78	20230728	190300	139374230	16620	16620	16620	16620	0
79	20230728	190200	139374230	16620	16620	16620	16620	0
80	20230728	190100	139374230	16620	16620	16620	16620	0
81	20230728	190000	139374230	16620	16620	16620	16620	0
82	20230728	185900	139374230	16620	16620	16620	16620	0
83	20230728	185800	139374230	16620	16620	16620	16620	0
84	20230728	185700	139374230	16620	16620	16620	16620	0
85	20230728	185600	139374230	16620	16620	16620	16620	0
86	20230728	185500	139374230	16620	16620	16620	16620	0
87	20230728	185400	139374230	16620	16620	16620	16620	0
88	20230728	185300	139374230	16620	16620	16620	16620	0
89	20230728	185200	139374230	16620	16620	16620	16620	0
90	20230728	185100	139374230	16620	16620	16620	16620	0
91	20230728	185000	139374230	16620	16620	16620	16620	0
92	20230728	184900	139374230	16620	16620	16620	16620	199
93	20230728	184800	139374230	16620	16620	16620	16620	0
94	20230728	184700	139374230	16620	16620	16620	16620	0
95	20230728	184600	139374230	16620	16620	16620	16620	0
96	20230728	184500	139374230	16620	16620	16620	16620	0
97	20230728	184400	139374230	16620	16620	16620	16620	0
98	20230728	184300	139374230	16620	16620	16620	16620	0
99	20230728	184200	139374230	16620	16620	16620	16620	0
100	20230728	184100	139374230	16620	16620	16620	16620	0
101	20230728	184000	139374230	16620	16620	16620	16620	0
102	20230728	183900	139374230	16620	16620	16620	16620	0
103	20230728	183800	139374230	16620	16620	16620	16620	0
104	20230728	183700	139374230	16620	16620	16620	16620	0
105	20230728	183600	139374230	16620	16620	16620	16620	0
106	20230728	183500	139374230	16620	16620	16620	16620	0
107	20230728	183400	139374230	16620	16620	16620	16620	0
108	20230728	183300	139374230	16620	16620	16620	16620	0
109	20230728	183200	139374230	16620	16620	16620	16620	0
110	20230728	183100	139374230	16620	16620	16620	16620	0
111	20230728	183000	139374230	16620	16620	16620	16620	0
112	20230728	182900	139374230	16620	16620	16620	16620	0
113	20230728	182800	139374230	16620	16620	16620	16620	0
114	20230728	182700	139374230	16620	16620	16620	16620	0
115	20230728	182600	139374230	16620	16620	16620	16620	0
116	20230728	182500	139374230	16620	16620	16620	16620	0
117	20230728	182400	139374230	16620	16620	16620	16620	0
118	20230728	182300	139374230	16620	16620	16620	16620	0
119	20230728	182200	139374230	16620	16620	16620	16620	0
120	20230728	182100	139374230	16620	16620	16620	16620	0
121	20230728	182000	139374230	16620	16620	16620	16620	0
122	20230728	181900	139374230	16620	16620	16620	16620	199
123	20230728	181800	139374230	16620	16620	16620	16620	0
124	20230728	181700	139374230	16620	16620	16620	16620	0
125	20230728	181600	139374230	16620	16620	16620	16620	0
126	20230728	181500	139374230	16620	16620	16620	16620	0
127	20230728	181400	139374230	16620	16620	16620	16620	0
128	20230728	181300	139374230	16620	16620	16620	16620	0
129	20230728	181200	139374230	16620	16620	16620	16620	0
130	20230728	181100	139374230	16620	16620	16620	16620	0
131	20230728	181000	139374230	16620	16620	16620	16620	0
132	20230728	180900	139374230	16620	16620	16620	16620	0
133	20230728	180800	139374230	16620	16620	16620	16620	0
134	20230728	180700	139374230	16620	16620	16620	16620	0
135	20230728	180600	139374230	16620	16620	16620	16620	0
136	20230728	180500	139374230	16620	16620	16620	16620	0
137	20230728	180400	139374230	16620	16620	16620	16620	0
138	20230728	180300	139374230	16620	16620	16620	16620	0
139	20230728	180200	139374230	16620	16620	16620	16620	0
140	20230728	180100	139374230	16620	16620	16620	16620	0
141	20230728	180000	139374230	16620	16620	16620	16620	0
142	20230728	175900	139374230	16620	16620	16620	16620	0
143	20230728	175800	139374230	16620	16620	16620	16620	0
144	20230728	175700	139374230	16620	16620	16620	16620	0
145	20230728	175600	139374230	16620	16620	16620	16620	0
146	20230728	175500	139374230	16620	16620	16620	16620	0
147	20230728	175400	139374230	16620	16620	16620	16620	0
148	20230728	175300	139374230	16620	16620	16620	16620	0
149	20230728	175200	139374230	16620	16620	16620	16620	0
150	20230728	175100	139374230	16620	16620	16620	16620	0
151	20230728	175000	139374230	16620	16620	16620	16620	0
152	20230728	174900	139374230	16620	16620	16620	16620	199
153	20230728	174800	139374230	16620	16620	16620	16620	0
154	20230728	174700	139374230	16620	16620	16620	16620	0
155	20230728	174600	139374230	16620	16620	16620	16620	0
156	20230728	174500	139374230	16620	16620	16620	16620	0
157	20230728	174400	139374230	16620	16620	16620	16620	0
158	20230728	174300	139374230	16620	16620	16620	16620	0
159	20230728	174200	139374230	16620	16620	16620	16620	0
160	20230728	174100	139374230	16620	16620	16620	16620	0
161	20230728	174000	139374230	16620	16620	16620	16620	0
162	20230728	173900	139374230	16620	16620	16620	16620	0
163	20230728	173800	139374230	16620	16620	16620	16620	0
164	20230728	173700	139374230	16620	16620	16620	16620	0
165	20230728	173600	139374230	16620	16620	16620	16620	0
166	20230728	173500	139374230	16620	16620	16620	16620	0
167	20230728	173400	139374230	16620	16620	16620	16620	0
168	20230728	173300	139374230	16620	16620	16620	16620	0
169	20230728	173200	139374230	16620	16620	16620	16620	0
170	20230728	173100	139374230	16620	16620	16620	16620	0
171	20230728	173000	139374230	16620	16620	16620	16620	0
172	20230728	172900	139374230	16620	16620	16620	16620	0
173	20230728	172800	139374230	16620	16620	16620	16620	0
174	20230728	172700	139374230	16620	16620	16620	16620	0
175	20230728	172600	139374230	16620	16620	16620	16620	0
176	20230728	172500	139374230	16620	16620	16620	16620	0
177	20230728	172400	139374230	16620	16620	16620	16620	0
178	20230728	172300	139374230	16620	16620	16620	16620	0
179	20230728	172200	139374230	16620	16620	16620	16620	0
180	20230728	172100	139374230	16620	16620	16620	16620	0
181	20230728	172000	139374230	16620	16620	16620	16620	0
182	20230728	171900	139374230	16620	16620	16620	16620	199
183	20230728	171800	139374230	16620	16620	16620	16620	0
184	20230728	171700	139374230	16620	16620	16620	16620	0
185	20230728	171600	139374230	16620	16620	16620	16620	0
186	20230728	171500	139374230	16620	16620	16620	16620	0
187	20230728	171400	139374230	16620	16620	16620	16620	0
188	20230728	171300	139374230	16620	16620	16620	16620	0
189	20230728	171200	139374230	16620	16620	16620	16620	0
190	20230728	171100	139374230	16620	16620	16620	16620	0
191	20230728	171000	139374230	16620	16620	16620	16620	0
192	20230728	170900	139374230	16620	16620	16620	16620	0
193	20230728	170800	139374230	16620	16620	16620	16620	0
194	20230728	170700	139374230	16620	16620	16620	16620	0
195	20230728	170600	139374230	16620	16620	16620	16620	0
196	20230728	170500	139374230	16620	16620	16620	16620	0
197	20230728	170400	139374230	16620	16620	16620	16620	0
198	20230728	170300	139374230	16620	16620	16620	16620	0
199	20230728	170200	139374230	16620	16620	16620	16620	0
200	20230728	170100	139374230	16620	16620	16620	16620	0
201	20230728	170000	139374230	16620	16620	16620	16620	0
202	20230728	165900	139374230	16620	16620	16620	16620	0
203	20230728	165800	139374230	16620	16620	16620	16620	0
204	20230728	165700	139374230	16620	16620	16620	16620	0
205	20230728	165600	139374230	16620	16620	16620	16620	0
206	20230728	165500	139374230	16620	16620	16620	16620	0
207	20230728	165400	139374230	16620	16620	16620	16620	0
208	20230728	165300	139374230	16620	16620	16620	16620	0
209	20230728	165200	139374230	16620	16620	16620	16620	0
210	20230728	165100	139374230	16620	16620	16620	16620	0
211	20230728	165000	139374230	16620	16620	16620	16620	0
212	20230728	164900	139374230	16620	16620	16620	16620	199
213	20230728	164800	139374230	16620	16620	16620	16620	0
214	20230728	164700	139374230	16620	16620	16620	16620	0
215	20230728	164600	139374230	16620	16620	16620	16620	0
216	20230728	164500	139374230	16620	16620	16620	16620	0
217	20230728	164400	139374230	16620	16620	16620	16620	0
218	20230728	164300	139374230	16620	16620	16620	16620	0
219	20230728	164200	139374230	16620	16620	16620	16620	0
220	20230728	164100	139374230	16620	16620	16620	16620	0
221	20230728	164000	139374230	16620	16620	16620	16620	0
222	20230728	163900	139374230	16620	16620	16620	16620	0
223	20230728	163800	139374230	16620	16620	16620	16620	0
224	20230728	163700	139374230	16620	16620	16620	16620	0
225	20230728	163600	139374230	16620	16620	16620	16620	0
226	20230728	163500	139374230	16620	16620	16620	16620	0
227	20230728	163400	139374230	16620	16620	16620	16620	0
228	20230728	163300	139374230	16620	16620	16620	16620	0
229	20230728	163200	139374230	16620	16620	16620	16620	0
230	20230728	163100	139374230	16620	16620	16620	16620	0
231	20230728	163000	139374230	16620	16620	16620	16620	0
232	20230728	162900	139374230	16620	16620	16620	16620	0
233	20230728	162800	139374230	16620	16620	16620	16620	0
234	20230728	162700	139374230	16620	16620	16620	16620	0
235	20230728	162600	139374230	16620	16620	16620	16620	0
236	20230728	162500	139374230	16620	16620	16620	16620	0
237	20230728	162400	139374230	16620	16620	16620	16620	0
238	20230728	162300	139374230	16620	16620	16620	16620	0
239	20230728	162200	139374230	16620	16620	16620	16620	0
240	20230728	162100	139374230	16620	16620	16620	16620	0
241	20230728	162000	139374230	16620	16620	16620	16620	0
242	20230728	161900	139374230	16620	16620	16620	16620	199
243	20230728	161800	139374230	16620	16620	16620	16620	0
244	20230728	161700	139374230	16620	16620	16620	16620	0
245	20230728	161600	139374230	16620	16620	16620	16620	0
246	20230728	161500	139374230	16620	16620	16620	16620	0
247	20230728	161400	139374230	16620	16620	16620	16620	0
248	20230728	161300	139374230	16620	16620	16620	16620	0
249	20230728	161200	139374230	16620	16620	16620	16620	0
250	20230728	161100	139374230	16620	16620	16620	16620	0
251	20230728	161000	139374230	16620	16620	16620	16620	0
252	20230728	160900	139374230	16620	16620	16620	16620	0
253	20230728	160800	139374230	16620	16620	16620	16620	0
254	20230728	160700	139374230	16620	16620	16620	16620	0
255	20230728	160600	139374230	16620	16620	16620	16620	0
256	20230728	160500	139374230	16620	16620	16620	16620	0
257	20230728	160400	139374230	16620	16620	16620	16620	0
258	20230728	160300	139374230	16620	16620	16620	16620	0
259	20230728	160200	139374230	16620	16620	16620	16620	0
260	20230728	160100	139374230	16620	16620	16620	16620	0
261	20230728	160000	139374230	16620	16620	16620	16620	0
262	20230728	155900	139374230	16620	16620	16620	16620	0
263	20230728	155800	139374230	16620	16620	16620	16620	0
264	20230728	155700	139374230	16620	16620	16620	16620	0
265	20230728	155600	139374230	16620	16620	16620	16620	0
266	20230728	155500	139374230	16620	16620	16620	16620	0
267	20230728	155400	139374230	16620	16620	16620	16620	0
268	20230728	155300	139374230	16620	16620	16620	16620	0
269	20230728	155200	139374230	16620	16620	16620	16620	0
270	20230728	155100	139374230	16620	16620	16620	16620	0
271	20230728	155000	139374230	16620	16620	16620	16620	0
272	20230728	154900	139374230	16620	16620	16620	16620	199
273	20230728	154800	139374230	16620	16620	16620	16620	0
274	20230728	154700	139374230	16620	16620	16620	16620	0
275	20230728	154600	139374230	16620	16620	16620	16620	0
276	20230728	154500	139374230	16620	16620	16620	16620	0
277	20230728	154400	139374230	16620	16620	16620	16620	0
278	20230728	154300	139374230	16620	16620	16620	16620	0
279	20230728	154200	139374230	16620	16620	16620	16620	0
280	20230728	154100	139374230	16620	16620	16620	16620	0
281	20230728	154000	139374230	16620	16620	16620	16620	0
282	20230728	153900	139374230	16620	16620	16620	16620	0
283	20230728	153800	139374230	16620	16620	16620	16620	0
284	20230728	153700	139374230	16620	16620	16620	16620	0
285	20230728	153600	139374230	16620	16620	16620	16620	0
286	20230728	153500	139374230	16620	16620	16620	16620	0
287	20230728	153400	139374230	16620	16620	16620	16620	0
288	20230728	153300	139374230	16620	16620	16620	16620	0
289	20230728	153200	139374230	16620	16620	16620	16620	0
290	20230728	153100	139374230	16620	16620	16620	16620	0
291	20230728	153000	139374230	16620	16620	16620	16620	199
292	20230728	152900	136066850	16620	16620	16620	16620	0
293	20230728	152800	136066850	16620	16620	16620	16620	0
294	20230728	152700	136066850	16620	16620	16620	16620	0
295	20230728	152600	136066850	16620	16620	16620	16620	0
296	20230728	152500	136066850	16620	16620	16620	16620	0
297	20230728	152400	136066850	16620	16620	16620	16620	0
298	20230728	152300	136066850	16620	16620	16620	16620	0
299	20230728	152200	136066850	16620	16620	16620	16620	0
300	20230728	152100	136066850	16620	16620	16620	16620	0
301	20230728	152000	136066850	16620	16620	16620	16620	0
302	20230728	151900	136066850	16620	16620	16620	16620	10
303	20230728	151800	135900650	16620	16620	16620	16620	65
304	20230728	151700	134820350	16640	16630	16640	16630	100
305	20230728	151600	133157290	16630	16630	16630	16630	0
306	20230728	151500	133157290	16630	16630	16630	16630	0
307	20230728	151400	133157290	16630	16580	16630	16580	180
308	20230728	151300	130165620	16570	16570	16570	16570	90
309	20230728	151200	128674320	16580	16580	16580	16580	88
310	20230728	151100	127215280	16580	16580	16580	16580	101
311	20230728	151000	125540700	16580	16570	16580	16570	63
312	20230728	150900	124496170	16570	16570	16570	16570	5
313	20230728	150800	124413320	16580	16580	16580	16580	0
314	20230728	150700	124413320	16580	16580	16580	16580	0
315	20230728	150600	124413320	16580	16580	16580	16580	0
316	20230728	150500	124413320	16580	16580	16580	16580	14
317	20230728	150400	124181200	16590	16590	16590	16590	0
318	20230728	150300	124181200	16590	16590	16590	16590	2
319	20230728	150200	124148020	16590	16590	16590	16590	1
320	20230728	150100	124131430	16590	16590	16590	16590	1
321	20230728	150000	124114840	16590	16590	16590	16590	0
322	20230728	145900	124114840	16590	16570	16590	16570	73
323	20230728	145800	122904850	16570	16570	16570	16570	40
324	20230728	145700	122242050	16570	16570	16570	16570	102
325	20230728	145600	120551910	16570	16570	16570	16570	0
326	20230728	145500	120551910	16570	16570	16570	16570	0
327	20230728	145400	120551910	16570	16570	16570	16570	1
328	20230728	145300	120535340	16570	16570	16570	16570	0
329	20230728	145200	120535340	16570	16570	16570	16570	0
330	20230728	145100	120535340	16570	16570	16570	16570	0
331	20230728	145000	120535340	16570	16570	16570	16570	0
332	20230728	144900	120535340	16570	16570	16570	16570	12
333	20230728	144800	120336500	16560	16560	16560	16560	0
334	20230728	144700	120336500	16560	16560	16560	16560	0
335	20230728	144600	120336500	16560	16560	16560	16560	0
336	20230728	144500	120336500	16560	16560	16560	16560	0
337	20230728	144400	120336500	16560	16560	16560	16560	0
338	20230728	144300	120336500	16560	16560	16560	16560	0
339	20230728	144200	120336500	16560	16560	16560	16560	0
340	20230728	144100	120336500	16560	16560	16560	16560	0
341	20230728	144000	120336500	16560	16560	16560	16560	0
342	20230728	143900	120336500	16560	16560	16560	16560	0
343	20230728	143800	120336500	16560	16560	16560	16560	0
344	20230728	143700	120336500	16560	16560	16560	16560	0
345	20230728	143600	120336500	16560	16560	16560	16560	31
346	20230728	143500	119823140	16570	16570	16570	16570	0
347	20230728	143400	119823140	16570	16570	16570	16570	0
348	20230728	143300	119823140	16570	16570	16570	16570	0
349	20230728	143200	119823140	16570	16570	16570	16570	0
350	20230728	143100	119823140	16570	16570	16570	16570	0
351	20230728	143000	119823140	16570	16570	16570	16570	0
352	20230728	142900	119823140	16570	16570	16570	16570	0
353	20230728	142800	119823140	16570	16570	16570	16570	0
354	20230728	142700	119823140	16570	16570	16570	16570	0
355	20230728	142600	119823140	16570	16570	16570	16570	0
356	20230728	142500	119823140	16570	16570	16570	16570	0
357	20230728	142400	119823140	16570	16570	16570	16570	0
358	20230728	142300	119823140	16570	16570	16570	16570	0
359	20230728	142200	119823140	16570	16570	16570	16570	50
360	20230728	142100	118994640	16560	16560	16560	16560	0
361	20230728	142000	118994640	16560	16560	16560	16560	0
362	20230728	141900	118994640	16560	16560	16560	16560	0
363	20230728	141800	118994640	16560	16560	16560	16560	1
364	20230728	141700	118978080	16590	16590	16590	16590	0
365	20230728	141600	118978080	16590	16590	16590	16590	0
366	20230728	141500	118978080	16590	16590	16590	16590	0
367	20230728	141400	118978080	16590	16590	16590	16590	0
368	20230728	141300	118978080	16590	16590	16590	16590	0
369	20230728	141200	118978080	16590	16590	16590	16590	0
370	20230728	141100	118978080	16590	16590	16590	16590	0
371	20230728	141000	118978080	16590	16590	16590	16590	0
372	20230728	140900	118978080	16590	16590	16590	16590	0
373	20230728	140800	118978080	16590	16590	16590	16590	0
374	20230728	140700	118978080	16590	16590	16590	16590	0
375	20230728	140600	118978080	16590	16590	16590	16590	0
376	20230728	140500	118978080	16590	16590	16590	16590	0
377	20230728	140400	118978080	16590	16590	16590	16590	0
378	20230728	140300	118978080	16590	16590	16590	16590	0
379	20230728	140200	118978080	16590	16590	16590	16590	0
380	20230728	140100	118978080	16590	16590	16590	16590	28
381	20230728	140000	118513560	16590	16590	16590	16590	0
382	20230728	135900	118513560	16590	16590	16590	16590	41
383	20230728	135800	117833370	16590	16600	16600	16590	175
384	20230728	135700	114928600	16610	16610	16610	16610	0
385	20230728	135600	114928600	16610	16610	16610	16610	0
386	20230728	135500	114928600	16610	16610	16610	16610	0
387	20230728	135400	114928600	16610	16610	16610	16610	0
388	20230728	135300	114928600	16610	16610	16610	16610	0
389	20230728	135200	114928600	16610	16610	16610	16610	5
390	20230728	135100	114845550	16620	16620	16620	16620	0
391	20230728	135000	114845550	16620	16620	16620	16620	0
392	20230728	134900	114845550	16620	16620	16620	16620	77
393	20230728	134800	113565810	16620	16620	16620	16620	0
394	20230728	134700	113565810	16620	16620	16620	16620	0
395	20230728	134600	113565810	16620	16620	16620	16620	0
396	20230728	134500	113565810	16620	16620	16620	16620	65
397	20230728	134400	112485510	16620	16620	16620	16620	0
398	20230728	134300	112485510	16620	16620	16620	16620	5
399	20230728	134200	112402410	16620	16620	16620	16620	5
400	20230728	134100	112319310	16620	16620	16620	16620	0
401	20230728	134000	112319310	16620	16640	16640	16620	25
402	20230728	133900	111903790	16620	16620	16620	16620	24
403	20230728	133800	111504910	16630	16640	16640	16630	28
404	20230728	133700	111039010	16640	16640	16640	16640	0
405	20230728	133600	111039010	16640	16640	16640	16640	0
406	20230728	133500	111039010	16640	16640	16640	16640	0
407	20230728	133400	111039010	16640	16640	16640	16640	0
408	20230728	133300	111039010	16640	16640	16640	16640	2
409	20230728	133200	111005730	16640	16640	16640	16640	0
410	20230728	133100	111005730	16640	16640	16640	16640	2
411	20230728	133000	110972450	16640	16640	16640	16640	0
412	20230728	132900	110972450	16640	16640	16640	16640	2
413	20230728	132800	110939170	16640	16640	16640	16640	0
414	20230728	132700	110939170	16640	16640	16640	16640	0
415	20230728	132600	110939170	16640	16640	16640	16640	0
416	20230728	132500	110939170	16640	16630	16640	16630	304
417	20230728	132400	105880660	16630	16630	16630	16630	10
418	20230728	132300	105714360	16640	16640	16640	16640	0
419	20230728	132200	105714360	16640	16640	16640	16640	0
420	20230728	132100	105714360	16640	16640	16640	16640	0
421	20230728	132000	105714360	16640	16640	16640	16640	0
422	20230728	131900	105714360	16640	16640	16640	16640	0
423	20230728	131800	105714360	16640	16640	16640	16640	0
424	20230728	131700	105714360	16640	16640	16640	16640	73
425	20230728	131600	104499640	16630	16630	16630	16630	0
426	20230728	131500	104499640	16630	16630	16630	16630	0
427	20230728	131400	104499640	16630	16630	16630	16630	0
428	20230728	131300	104499640	16630	16630	16630	16630	0
429	20230728	131200	104499640	16630	16630	16630	16630	9
430	20230728	131100	104349970	16630	16630	16630	16630	0
431	20230728	131000	104349970	16630	16630	16630	16630	3
432	20230728	130900	104300080	16630	16630	16630	16630	10
433	20230728	130800	104133780	16640	16640	16640	16640	0
434	20230728	130700	104133780	16640	16640	16640	16640	0
435	20230728	130600	104133780	16640	16640	16640	16640	3
436	20230728	130500	104083860	16640	16640	16640	16640	37
437	20230728	130400	103468180	16640	16640	16640	16640	0
438	20230728	130300	103468180	16640	16630	16640	16630	92
439	20230728	130200	101938210	16630	16630	16630	16630	0
440	20230728	130100	101938210	16630	16630	16630	16630	0
441	20230728	130000	101938210	16630	16630	16630	16630	1
442	20230728	125900	101921580	16620	16620	16620	16620	2
443	20230728	125800	101888340	16620	16620	16620	16620	2
444	20230728	125700	101855100	16620	16620	16620	16620	0
445	20230728	125600	101855100	16620	16620	16620	16620	3
446	20230728	125500	101805240	16620	16620	16620	16620	0
447	20230728	125400	101805240	16620	16620	16620	16620	3
448	20230728	125300	101755380	16620	16620	16620	16620	0
449	20230728	125200	101755380	16620	16620	16620	16620	0
450	20230728	125100	101755380	16620	16620	16620	16620	0
451	20230728	125000	101755380	16620	16620	16620	16620	0
452	20230728	124900	101755380	16620	16620	16620	16620	7
453	20230728	124800	101639040	16620	16620	16620	16620	0
454	20230728	124700	101639040	16620	16620	16620	16620	0
455	20230728	124600	101639040	16620	16620	16620	16620	0
456	20230728	124500	101639040	16620	16620	16620	16620	0
457	20230728	124400	101639040	16620	16620	16620	16620	24
458	20230728	124300	101240160	16610	16610	16610	16610	3
459	20230728	124200	101190330	16610	16610	16610	16610	2
460	20230728	124100	101157110	16610	16610	16610	16610	0
461	20230728	124000	101157110	16610	16610	16610	16610	83
462	20230728	123900	99778480	16610	16610	16610	16610	0
463	20230728	123800	99778480	16610	16610	16610	16610	0
464	20230728	123700	99778480	16610	16610	16610	16610	0
465	20230728	123600	99778480	16610	16610	16610	16610	0
466	20230728	123500	99778480	16610	16610	16610	16610	2
467	20230728	123400	99745260	16600	16600	16600	16600	0
468	20230728	123300	99745260	16600	16600	16600	16600	10
469	20230728	123200	99579260	16600	16600	16600	16600	2
470	20230728	123100	99546060	16600	16600	16600	16600	5
471	20230728	123000	99463060	16600	16600	16600	16600	0
472	20230728	122900	99463060	16600	16600	16600	16600	0
473	20230728	122800	99463060	16600	16600	16600	16600	0
474	20230728	122700	99463060	16600	16600	16600	16600	0
475	20230728	122600	99463060	16600	16600	16600	16600	0
476	20230728	122500	99463060	16600	16600	16600	16600	0
477	20230728	122400	99463060	16600	16600	16600	16600	234
478	20230728	122300	95578660	16600	16600	16600	16600	16
479	20230728	122200	95313060	16600	16600	16600	16600	0
480	20230728	122100	95313060	16600	16600	16600	16600	0
481	20230728	122000	95313060	16600	16600	16600	16600	0
482	20230728	121900	95313060	16600	16600	16600	16600	0
483	20230728	121800	95313060	16600	16600	16600	16600	71
484	20230728	121700	94134460	16600	16600	16600	16600	0
485	20230728	121600	94134460	16600	16600	16600	16600	35
486	20230728	121500	93553460	16590	16590	16590	16590	10
487	20230728	121400	93387560	16590	16590	16590	16590	0
488	20230728	121300	93387560	16590	16590	16590	16590	0
489	20230728	121200	93387560	16590	16590	16590	16590	0
490	20230728	121100	93387560	16590	16590	16590	16590	0
491	20230728	121000	93387560	16590	16590	16590	16590	0
492	20230728	120900	93387560	16590	16590	16590	16590	0
493	20230728	120800	93387560	16590	16590	16590	16590	0
494	20230728	120700	93387560	16590	16590	16590	16590	0
495	20230728	120600	93387560	16590	16590	16590	16590	15
496	20230728	120500	93138710	16600	16600	16600	16600	0
497	20230728	120400	93138710	16600	16600	16600	16600	0
498	20230728	120300	93138710	16600	16600	16600	16600	0
499	20230728	120200	93138710	16600	16600	16600	16600	30
500	20230728	120100	92640710	16600	16600	16600	16600	0
501	20230728	120000	92640710	16600	16600	16600	16600	0
502	20230728	115900	92640710	16600	16600	16600	16600	0
503	20230728	115800	92640710	16600	16600	16600	16600	0
504	20230728	115700	92640710	16600	16590	16600	16590	20
505	20230728	115600	92308750	16600	16600	16600	16600	0
506	20230728	115500	92308750	16600	16600	16600	16600	0
507	20230728	115400	92308750	16600	16600	16600	16600	0
508	20230728	115300	92308750	16600	16600	16600	16600	0
509	20230728	115200	92308750	16600	16600	16600	16600	0
510	20230728	115100	92308750	16600	16600	16600	16600	0
511	20230728	115000	92308750	16600	16600	16600	16600	0
512	20230728	114900	92308750	16600	16600	16600	16600	0
513	20230728	114800	92308750	16600	16600	16600	16600	0
514	20230728	114700	92308750	16600	16600	16600	16600	0
515	20230728	114600	92308750	16600	16600	16600	16600	0
516	20230728	114500	92308750	16600	16600	16600	16600	83
517	20230728	114400	90930950	16610	16610	16610	16610	0
518	20230728	114300	90930950	16610	16610	16610	16610	0
519	20230728	114200	90930950	16610	16610	16610	16610	0
520	20230728	114100	90930950	16610	16610	16610	16610	1
521	20230728	114000	90914340	16600	16600	16600	16600	4
522	20230728	113900	90847940	16600	16600	16600	16600	27
523	20230728	113800	90399740	16600	16600	16600	16600	0
524	20230728	113700	90399740	16600	16600	16600	16600	12
525	20230728	113600	90200540	16540	16540	16540	16540	50
526	20230728	113500	89373540	16540	16540	16540	16540	0
527	20230728	113400	89373540	16540	16540	16540	16540	0
528	20230728	113300	89373540	16540	16540	16540	16540	3
529	20230728	113200	89323920	16540	16540	16540	16540	21
530	20230728	113100	88976580	16540	16540	16540	16540	0
531	20230728	113000	88976580	16540	16540	16540	16540	25
532	20230728	112900	88563080	16650	16540	16650	16540	52
533	20230728	112800	87698280	16610	16610	16610	16610	0
534	20230728	112700	87698280	16610	16610	16610	16610	5
535	20230728	112600	87615230	16540	16540	16540	16540	200
536	20230728	112500	84307230	16540	16540	16540	16540	0
537	20230728	112400	84307230	16540	16540	16540	16540	0
538	20230728	112300	84307230	16540	16640	16640	16540	8
539	20230728	112200	84174650	16600	16600	16600	16600	0
540	20230728	112100	84174650	16600	16550	16600	16540	398
541	20230728	112000	77570440	16540	16520	16540	16520	64
542	20230728	111900	76512480	16530	16510	16530	16510	437
543	20230728	111800	69290430	16500	16500	16500	16500	3
544	20230728	111700	69240930	16500	16500	16500	16500	0
545	20230728	111600	69240930	16500	16500	16500	16500	0
546	20230728	111500	69240930	16500	16500	16500	16500	40
547	20230728	111400	68580930	16500	16500	16500	16500	0
548	20230728	111300	68580930	16500	16500	16500	16500	0
549	20230728	111200	68580930	16500	16500	16500	16500	0
550	20230728	111100	68580930	16500	16500	16500	16500	50
551	20230728	111000	67755930	16490	16490	16490	16490	1
552	20230728	110900	67739440	16480	16480	16480	16480	42
553	20230728	110800	67047280	16490	16490	16490	16490	33
554	20230728	110700	66503110	16490	16490	16490	16490	0
555	20230728	110600	66503110	16490	16490	16490	16490	103
556	20230728	110500	64804640	16490	16500	16500	16490	124
557	20230728	110400	62759470	16510	16510	16510	16510	10
558	20230728	110300	62594370	16530	16520	16530	16520	42
559	20230728	110200	61900150	16520	16520	16520	16520	1
560	20230728	110100	61883630	16530	16530	16530	16530	0
561	20230728	110000	61883630	16530	16530	16530	16530	0
562	20230728	105900	61883630	16530	16530	16530	16530	0
563	20230728	105800	61883630	16530	16530	16530	16530	1
564	20230728	105700	61867100	16530	16530	16530	16530	0
565	20230728	105600	61867100	16530	16530	16530	16530	0
566	20230728	105500	61867100	16530	16530	16530	16530	0
567	20230728	105400	61867100	16530	16530	16530	16530	1
568	20230728	105300	61850570	16530	16530	16530	16530	0
569	20230728	105200	61850570	16530	16520	16530	16520	279
570	20230728	105100	57239980	16530	16530	16530	16530	60
571	20230728	105000	56248180	16530	16530	16530	16530	0
572	20230728	104900	56248180	16530	16530	16530	16530	4
573	20230728	104800	56182060	16520	16520	16520	16520	3
574	20230728	104700	56132500	16520	16490	16520	16490	1780
575	20230728	104600	26767120	16490	16490	16490	16490	1
576	20230728	104500	26750630	16480	16480	16480	16480	8
577	20230728	104400	26618790	16480	16480	16480	16480	0
578	20230728	104300	26618790	16480	16480	16480	16480	1
579	20230728	104200	26602310	16480	16480	16480	16480	1
580	20230728	104100	26585830	16490	16490	16490	16490	0
581	20230728	104000	26585830	16490	16490	16490	16490	0
582	20230728	103900	26585830	16490	16460	16490	16460	25
583	20230728	103800	26174050	16460	16460	16460	16460	19
584	20230728	103700	25861310	16460	16460	16460	16460	0
585	20230728	103600	25861310	16460	16460	16460	16460	10
586	20230728	103500	25696710	16460	16460	16460	16460	0
587	20230728	103400	25696710	16460	16460	16460	16460	0
588	20230728	103300	25696710	16460	16460	16460	16460	0
589	20230728	103200	25696710	16460	16460	16460	16460	89
590	20230728	103100	24231770	16470	16460	16470	16460	146
591	20230728	103000	21828600	16460	16460	16460	16460	1
592	20230728	102900	21812140	16460	16460	16460	16460	10
593	20230728	102800	21647540	16460	16460	16460	16460	1
594	20230728	102700	21631080	16430	16460	16460	16430	30
595	20230728	102600	21138150	16450	16450	16450	16450	0
596	20230728	102500	21138150	16450	16450	16450	16450	3
597	20230728	102400	21088800	16440	16440	16440	16440	1
598	20230728	102300	21072360	16280	16410	16410	16280	9
599	20230728	102200	20925300	16400	16400	16400	16400	42
600	20230728	102100	20236500	16400	16400	16400	16400	0
601	20230728	102000	20236500	16400	16400	16400	16400	0
602	20230728	101900	20236500	16400	16350	16400	16350	60
603	20230728	101800	19254500	16270	16270	16270	16270	0
604	20230728	101700	19254500	16270	16270	16270	16270	0
605	20230728	101600	19254500	16270	16270	16270	16270	0
606	20230728	101500	19254500	16270	16270	16270	16270	0
607	20230728	101400	19254500	16270	16270	16270	16270	0
608	20230728	101300	19254500	16270	16260	16270	16260	115
609	20230728	101200	17384390	16260	16260	16260	16260	0
610	20230728	101100	17384390	16260	16260	16260	16260	0
611	20230728	101000	17384390	16260	16260	16260	16260	0
612	20230728	100900	17384390	16260	16250	16260	16250	7
613	20230728	100800	17270610	16130	16130	16130	16130	10
614	20230728	100700	17109310	16120	16120	16120	16120	0
615	20230728	100600	17109310	16120	16120	16120	16120	10
616	20230728	100500	16948110	16120	16120	16120	16120	51
617	20230728	100400	16125990	16110	16110	16110	16110	0
618	20230728	100300	16125990	16110	16110	16110	16110	0
619	20230728	100200	16125990	16110	16110	16110	16110	0
620	20230728	100100	16125990	16110	16110	16110	16110	0
621	20230728	100000	16125990	16110	16110	16110	16110	0
622	20230728	095900	16125990	16110	16110	16110	16110	0
623	20230728	095800	16125990	16110	16110	16110	16110	0
624	20230728	095700	16125990	16110	16110	16110	16110	0
625	20230728	095600	16125990	16110	16110	16110	16110	0
626	20230728	095500	16125990	16110	16110	16110	16110	0
627	20230728	095400	16125990	16110	16110	16110	16110	0
628	20230728	095300	16125990	16110	16110	16110	16110	0
629	20230728	095200	16125990	16110	16110	16110	16110	0
630	20230728	095100	16125990	16110	16110	16110	16110	0
631	20230728	095000	16125990	16110	16120	16120	16110	208
632	20230728	094900	12775060	16110	16180	16180	16110	101
633	20230728	094800	11145600	16180	16180	16180	16180	3
634	20230728	094700	11097060	16200	16200	16200	16200	0
635	20230728	094600	11097060	16200	16200	16200	16200	0
636	20230728	094500	11097060	16200	16200	16200	16200	0
637	20230728	094400	11097060	16200	16200	16200	16200	1
638	20230728	094300	11080860	16200	16200	16200	16200	0
639	20230728	094200	11080860	16200	16200	16200	16200	18
640	20230728	094100	10789260	16230	16230	16230	16230	6
641	20230728	094000	10691880	16230	16250	16250	16230	67
642	20230728	093900	9604300	16250	16250	16250	16250	1
643	20230728	093800	9588050	16250	16250	16250	16250	1
644	20230728	093700	9571800	16250	16250	16250	16250	0
645	20230728	093600	9571800	16250	16250	16250	16250	0
646	20230728	093500	9571800	16250	16250	16250	16250	0
647	20230728	093400	9571800	16250	16250	16250	16250	13
648	20230728	093300	9360550	16260	16260	16260	16260	2
649	20230728	093200	9328030	16260	16260	16260	16260	0
650	20230728	093100	9328030	16260	16260	16260	16260	2
651	20230728	093000	9295510	16260	16260	16260	16260	0
652	20230728	092900	9295510	16260	16260	16260	16260	1
653	20230728	092800	9279250	16260	16260	16260	16260	1
654	20230728	092700	9262990	16260	16260	16260	16260	1
655	20230728	092600	9246730	16260	16260	16260	16260	10
656	20230728	092500	9084130	16260	16260	16260	16260	0
657	20230728	092400	9084130	16260	16260	16260	16260	11
658	20230728	092300	8905270	16260	16260	16260	16260	6
659	20230728	092200	8807710	16260	16260	16260	16260	4
660	20230728	092100	8742670	16260	16260	16260	16260	5
661	20230728	092000	8661370	16260	16260	16260	16260	0
662	20230728	091900	8661370	16260	16260	16260	16260	0
663	20230728	091800	8661370	16260	16260	16260	16260	0
664	20230728	091700	8661370	16260	16260	16260	16260	0
665	20230728	091600	8661370	16260	16260	16260	16260	5
666	20230728	091500	8580070	16250	16250	16250	16250	0
667	20230728	091400	8580070	16250	16250	16250	16250	0
668	20230728	091300	8580070	16250	16250	16250	16250	0
669	20230728	091200	8580070	16250	16250	16250	16250	0
670	20230728	091100	8580070	16250	16250	16250	16250	0
671	20230728	091000	8580070	16250	16250	16250	16250	0
672	20230728	090900	8580070	16250	16230	16250	16230	66
673	20230728	090800	7507730	16250	16260	16260	16250	81
674	20230728	090700	6190870	16260	16260	16260	16260	0
675	20230728	090600	6190870	16260	16260	16260	16260	0
676	20230728	090500	6190870	16260	16260	16260	16260	28
677	20230728	090400	5735590	16400	16400	16400	16400	1
678	20230728	090300	5719190	16550	16550	16550	16550	0
679	20230728	090200	5719190	16550	16350	16550	16350	100
680	20230728	090100	4065820	16550	16530	16550	16530	2
681	20230728	090000	4032740	15860	16530	16530	15860	249