KissMeData/347770/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	204200	934863050	18700	18700	18700	18700	1770
3	20230728	204100	934863050	18700	18700	18700	18700	0
4	20230728	204000	934863050	18700	18700	18700	18700	0
5	20230728	203900	934863050	18700	18700	18700	18700	0
6	20230728	203800	934863050	18700	18700	18700	18700	0
7	20230728	203700	934863050	18700	18700	18700	18700	0
8	20230728	203600	934863050	18700	18700	18700	18700	0
9	20230728	203500	934863050	18700	18700	18700	18700	0
10	20230728	203400	934863050	18700	18700	18700	18700	0
11	20230728	203300	934863050	18700	18700	18700	18700	0
12	20230728	203200	934863050	18700	18700	18700	18700	0
13	20230728	203100	934863050	18700	18700	18700	18700	0
14	20230728	203000	934863050	18700	18700	18700	18700	0
15	20230728	202900	934863050	18700	18700	18700	18700	0
16	20230728	202800	934863050	18700	18700	18700	18700	0
17	20230728	202700	934863050	18700	18700	18700	18700	0
18	20230728	202600	934863050	18700	18700	18700	18700	0
19	20230728	202500	934863050	18700	18700	18700	18700	0
20	20230728	202400	934863050	18700	18700	18700	18700	0
21	20230728	202300	934863050	18700	18700	18700	18700	0
22	20230728	202200	934863050	18700	18700	18700	18700	0
23	20230728	202100	934863050	18700	18700	18700	18700	0
24	20230728	202000	934863050	18700	18700	18700	18700	0
25	20230728	201900	934863050	18700	18700	18700	18700	0
26	20230728	201800	934863050	18700	18700	18700	18700	0
27	20230728	201700	934863050	18700	18700	18700	18700	0
28	20230728	201600	934863050	18700	18700	18700	18700	0
29	20230728	201500	934863050	18700	18700	18700	18700	0
30	20230728	201400	934863050	18700	18700	18700	18700	0
31	20230728	201300	934863050	18700	18700	18700	18700	0
32	20230728	201200	934863050	18700	18700	18700	18700	1770
33	20230728	201100	934863050	18700	18700	18700	18700	0
34	20230728	201000	934863050	18700	18700	18700	18700	0
35	20230728	200900	934863050	18700	18700	18700	18700	0
36	20230728	200800	934863050	18700	18700	18700	18700	0
37	20230728	200700	934863050	18700	18700	18700	18700	0
38	20230728	200600	934863050	18700	18700	18700	18700	0
39	20230728	200500	934863050	18700	18700	18700	18700	0
40	20230728	200400	934863050	18700	18700	18700	18700	0
41	20230728	200300	934863050	18700	18700	18700	18700	0
42	20230728	200200	934863050	18700	18700	18700	18700	0
43	20230728	200100	934863050	18700	18700	18700	18700	0
44	20230728	200000	934863050	18700	18700	18700	18700	0
45	20230728	195900	934863050	18700	18700	18700	18700	0
46	20230728	195800	934863050	18700	18700	18700	18700	0
47	20230728	195700	934863050	18700	18700	18700	18700	0
48	20230728	195600	934863050	18700	18700	18700	18700	0
49	20230728	195500	934863050	18700	18700	18700	18700	0
50	20230728	195400	934863050	18700	18700	18700	18700	0
51	20230728	195300	934863050	18700	18700	18700	18700	0
52	20230728	195200	934863050	18700	18700	18700	18700	0
53	20230728	195100	934863050	18700	18700	18700	18700	0
54	20230728	195000	934863050	18700	18700	18700	18700	0
55	20230728	194900	934863050	18700	18700	18700	18700	0
56	20230728	194800	934863050	18700	18700	18700	18700	0
57	20230728	194700	934863050	18700	18700	18700	18700	0
58	20230728	194600	934863050	18700	18700	18700	18700	0
59	20230728	194500	934863050	18700	18700	18700	18700	0
60	20230728	194400	934863050	18700	18700	18700	18700	0
61	20230728	194300	934863050	18700	18700	18700	18700	0
62	20230728	194200	934863050	18700	18700	18700	18700	1770
63	20230728	194100	934863050	18700	18700	18700	18700	0
64	20230728	194000	934863050	18700	18700	18700	18700	0
65	20230728	193900	934863050	18700	18700	18700	18700	0
66	20230728	193800	934863050	18700	18700	18700	18700	0
67	20230728	193700	934863050	18700	18700	18700	18700	0
68	20230728	193600	934863050	18700	18700	18700	18700	0
69	20230728	193500	934863050	18700	18700	18700	18700	0
70	20230728	193400	934863050	18700	18700	18700	18700	0
71	20230728	193300	934863050	18700	18700	18700	18700	0
72	20230728	193200	934863050	18700	18700	18700	18700	0
73	20230728	193100	934863050	18700	18700	18700	18700	0
74	20230728	193000	934863050	18700	18700	18700	18700	0
75	20230728	192900	934863050	18700	18700	18700	18700	0
76	20230728	192800	934863050	18700	18700	18700	18700	0
77	20230728	192700	934863050	18700	18700	18700	18700	0
78	20230728	192600	934863050	18700	18700	18700	18700	0
79	20230728	192500	934863050	18700	18700	18700	18700	0
80	20230728	192400	934863050	18700	18700	18700	18700	0
81	20230728	192300	934863050	18700	18700	18700	18700	0
82	20230728	192200	934863050	18700	18700	18700	18700	0
83	20230728	192100	934863050	18700	18700	18700	18700	0
84	20230728	192000	934863050	18700	18700	18700	18700	0
85	20230728	191900	934863050	18700	18700	18700	18700	0
86	20230728	191800	934863050	18700	18700	18700	18700	0
87	20230728	191700	934863050	18700	18700	18700	18700	0
88	20230728	191600	934863050	18700	18700	18700	18700	0
89	20230728	191500	934863050	18700	18700	18700	18700	0
90	20230728	191400	934863050	18700	18700	18700	18700	0
91	20230728	191300	934863050	18700	18700	18700	18700	0
92	20230728	191200	934863050	18700	18700	18700	18700	1770
93	20230728	191100	934863050	18700	18700	18700	18700	0
94	20230728	191000	934863050	18700	18700	18700	18700	0
95	20230728	190900	934863050	18700	18700	18700	18700	0
96	20230728	190800	934863050	18700	18700	18700	18700	0
97	20230728	190700	934863050	18700	18700	18700	18700	0
98	20230728	190600	934863050	18700	18700	18700	18700	0
99	20230728	190500	934863050	18700	18700	18700	18700	0
100	20230728	190400	934863050	18700	18700	18700	18700	0
101	20230728	190300	934863050	18700	18700	18700	18700	0
102	20230728	190200	934863050	18700	18700	18700	18700	0
103	20230728	190100	934863050	18700	18700	18700	18700	0
104	20230728	190000	934863050	18700	18700	18700	18700	0
105	20230728	185900	934863050	18700	18700	18700	18700	0
106	20230728	185800	934863050	18700	18700	18700	18700	0
107	20230728	185700	934863050	18700	18700	18700	18700	0
108	20230728	185600	934863050	18700	18700	18700	18700	0
109	20230728	185500	934863050	18700	18700	18700	18700	0
110	20230728	185400	934863050	18700	18700	18700	18700	0
111	20230728	185300	934863050	18700	18700	18700	18700	0
112	20230728	185200	934863050	18700	18700	18700	18700	0
113	20230728	185100	934863050	18700	18700	18700	18700	0
114	20230728	185000	934863050	18700	18700	18700	18700	0
115	20230728	184900	934863050	18700	18700	18700	18700	0
116	20230728	184800	934863050	18700	18700	18700	18700	0
117	20230728	184700	934863050	18700	18700	18700	18700	0
118	20230728	184600	934863050	18700	18700	18700	18700	0
119	20230728	184500	934863050	18700	18700	18700	18700	0
120	20230728	184400	934863050	18700	18700	18700	18700	0
121	20230728	184300	934863050	18700	18700	18700	18700	0
122	20230728	184200	934863050	18700	18700	18700	18700	1770
123	20230728	184100	934863050	18700	18700	18700	18700	0
124	20230728	184000	934863050	18700	18700	18700	18700	0
125	20230728	183900	934863050	18700	18700	18700	18700	0
126	20230728	183800	934863050	18700	18700	18700	18700	0
127	20230728	183700	934863050	18700	18700	18700	18700	0
128	20230728	183600	934863050	18700	18700	18700	18700	0
129	20230728	183500	934863050	18700	18700	18700	18700	0
130	20230728	183400	934863050	18700	18700	18700	18700	0
131	20230728	183300	934863050	18700	18700	18700	18700	0
132	20230728	183200	934863050	18700	18700	18700	18700	0
133	20230728	183100	934863050	18700	18700	18700	18700	0
134	20230728	183000	934863050	18700	18700	18700	18700	0
135	20230728	182900	934863050	18700	18700	18700	18700	0
136	20230728	182800	934863050	18700	18700	18700	18700	0
137	20230728	182700	934863050	18700	18700	18700	18700	0
138	20230728	182600	934863050	18700	18700	18700	18700	0
139	20230728	182500	934863050	18700	18700	18700	18700	0
140	20230728	182400	934863050	18700	18700	18700	18700	0
141	20230728	182300	934863050	18700	18700	18700	18700	0
142	20230728	182200	934863050	18700	18700	18700	18700	0
143	20230728	182100	934863050	18700	18700	18700	18700	0
144	20230728	182000	934863050	18700	18700	18700	18700	0
145	20230728	181900	934863050	18700	18700	18700	18700	0
146	20230728	181800	934863050	18700	18700	18700	18700	0
147	20230728	181700	934863050	18700	18700	18700	18700	0
148	20230728	181600	934863050	18700	18700	18700	18700	0
149	20230728	181500	934863050	18700	18700	18700	18700	0
150	20230728	181400	934863050	18700	18700	18700	18700	0
151	20230728	181300	934863050	18700	18700	18700	18700	0
152	20230728	181200	934863050	18700	18700	18700	18700	1770
153	20230728	181100	934863050	18700	18700	18700	18700	0
154	20230728	181000	934863050	18700	18700	18700	18700	0
155	20230728	180900	934863050	18700	18700	18700	18700	0
156	20230728	180800	934863050	18700	18700	18700	18700	0
157	20230728	180700	934863050	18700	18700	18700	18700	0
158	20230728	180600	934863050	18700	18700	18700	18700	0
159	20230728	180500	934863050	18700	18700	18700	18700	0
160	20230728	180400	934863050	18700	18700	18700	18700	0
161	20230728	180300	934863050	18700	18700	18700	18700	0
162	20230728	180200	934863050	18700	18700	18700	18700	0
163	20230728	180100	934863050	18700	18700	18700	18700	0
164	20230728	180000	934863050	18700	18700	18700	18700	0
165	20230728	175900	934863050	18700	18700	18700	18700	0
166	20230728	175800	934863050	18700	18700	18700	18700	0
167	20230728	175700	934863050	18700	18700	18700	18700	0
168	20230728	175600	934863050	18700	18700	18700	18700	0
169	20230728	175500	934863050	18700	18700	18700	18700	0
170	20230728	175400	934863050	18700	18700	18700	18700	0
171	20230728	175300	934863050	18700	18700	18700	18700	0
172	20230728	175200	934863050	18700	18700	18700	18700	0
173	20230728	175100	934863050	18700	18700	18700	18700	0
174	20230728	175000	934863050	18700	18700	18700	18700	0
175	20230728	174900	934863050	18700	18700	18700	18700	0
176	20230728	174800	934863050	18700	18700	18700	18700	0
177	20230728	174700	934863050	18700	18700	18700	18700	0
178	20230728	174600	934863050	18700	18700	18700	18700	0
179	20230728	174500	934863050	18700	18700	18700	18700	0
180	20230728	174400	934863050	18700	18700	18700	18700	0
181	20230728	174300	934863050	18700	18700	18700	18700	0
182	20230728	174200	934863050	18700	18700	18700	18700	1770
183	20230728	174100	934863050	18700	18700	18700	18700	0
184	20230728	174000	934863050	18700	18700	18700	18700	0
185	20230728	173900	934863050	18700	18700	18700	18700	0
186	20230728	173800	934863050	18700	18700	18700	18700	0
187	20230728	173700	934863050	18700	18700	18700	18700	0
188	20230728	173600	934863050	18700	18700	18700	18700	0
189	20230728	173500	934863050	18700	18700	18700	18700	0
190	20230728	173400	934863050	18700	18700	18700	18700	0
191	20230728	173300	934863050	18700	18700	18700	18700	0
192	20230728	173200	934863050	18700	18700	18700	18700	0
193	20230728	173100	934863050	18700	18700	18700	18700	0
194	20230728	173000	934863050	18700	18700	18700	18700	0
195	20230728	172900	934863050	18700	18700	18700	18700	0
196	20230728	172800	934863050	18700	18700	18700	18700	0
197	20230728	172700	934863050	18700	18700	18700	18700	0
198	20230728	172600	934863050	18700	18700	18700	18700	0
199	20230728	172500	934863050	18700	18700	18700	18700	0
200	20230728	172400	934863050	18700	18700	18700	18700	0
201	20230728	172300	934863050	18700	18700	18700	18700	0
202	20230728	172200	934863050	18700	18700	18700	18700	0
203	20230728	172100	934863050	18700	18700	18700	18700	0
204	20230728	172000	934863050	18700	18700	18700	18700	0
205	20230728	171900	934863050	18700	18700	18700	18700	0
206	20230728	171800	934863050	18700	18700	18700	18700	0
207	20230728	171700	934863050	18700	18700	18700	18700	0
208	20230728	171600	934863050	18700	18700	18700	18700	0
209	20230728	171500	934863050	18700	18700	18700	18700	0
210	20230728	171400	934863050	18700	18700	18700	18700	0
211	20230728	171300	934863050	18700	18700	18700	18700	0
212	20230728	171200	934863050	18700	18700	18700	18700	1770
213	20230728	171100	934863050	18700	18700	18700	18700	0
214	20230728	171000	934863050	18700	18700	18700	18700	0
215	20230728	170900	934863050	18700	18700	18700	18700	0
216	20230728	170800	934863050	18700	18700	18700	18700	0
217	20230728	170700	934863050	18700	18700	18700	18700	0
218	20230728	170600	934863050	18700	18700	18700	18700	0
219	20230728	170500	934863050	18700	18700	18700	18700	0
220	20230728	170400	934863050	18700	18700	18700	18700	0
221	20230728	170300	934863050	18700	18700	18700	18700	0
222	20230728	170200	934863050	18700	18700	18700	18700	0
223	20230728	170100	934863050	18700	18700	18700	18700	0
224	20230728	170000	934863050	18700	18700	18700	18700	0
225	20230728	165900	934863050	18700	18700	18700	18700	0
226	20230728	165800	934863050	18700	18700	18700	18700	0
227	20230728	165700	934863050	18700	18700	18700	18700	0
228	20230728	165600	934863050	18700	18700	18700	18700	0
229	20230728	165500	934863050	18700	18700	18700	18700	0
230	20230728	165400	934863050	18700	18700	18700	18700	0
231	20230728	165300	934863050	18700	18700	18700	18700	0
232	20230728	165200	934863050	18700	18700	18700	18700	0
233	20230728	165100	934863050	18700	18700	18700	18700	0
234	20230728	165000	934863050	18700	18700	18700	18700	0
235	20230728	164900	934863050	18700	18700	18700	18700	0
236	20230728	164800	934863050	18700	18700	18700	18700	0
237	20230728	164700	934863050	18700	18700	18700	18700	0
238	20230728	164600	934863050	18700	18700	18700	18700	0
239	20230728	164500	934863050	18700	18700	18700	18700	0
240	20230728	164400	934863050	18700	18700	18700	18700	0
241	20230728	164300	934863050	18700	18700	18700	18700	0
242	20230728	164200	934863050	18700	18700	18700	18700	1770
243	20230728	164100	934863050	18700	18700	18700	18700	0
244	20230728	164000	934863050	18700	18700	18700	18700	0
245	20230728	163900	934863050	18700	18700	18700	18700	0
246	20230728	163800	934863050	18700	18700	18700	18700	0
247	20230728	163700	934863050	18700	18700	18700	18700	0
248	20230728	163600	934863050	18700	18700	18700	18700	0
249	20230728	163500	934863050	18700	18700	18700	18700	0
250	20230728	163400	934863050	18700	18700	18700	18700	0
251	20230728	163300	934863050	18700	18700	18700	18700	0
252	20230728	163200	934863050	18700	18700	18700	18700	0
253	20230728	163100	934863050	18700	18700	18700	18700	0
254	20230728	163000	934863050	18700	18700	18700	18700	0
255	20230728	162900	934863050	18700	18700	18700	18700	0
256	20230728	162800	934863050	18700	18700	18700	18700	0
257	20230728	162700	934863050	18700	18700	18700	18700	0
258	20230728	162600	934863050	18700	18700	18700	18700	0
259	20230728	162500	934863050	18700	18700	18700	18700	0
260	20230728	162400	934863050	18700	18700	18700	18700	0
261	20230728	162300	934863050	18700	18700	18700	18700	0
262	20230728	162200	934863050	18700	18700	18700	18700	0
263	20230728	162100	934863050	18700	18700	18700	18700	0
264	20230728	162000	934863050	18700	18700	18700	18700	0
265	20230728	161900	934863050	18700	18700	18700	18700	0
266	20230728	161800	934863050	18700	18700	18700	18700	0
267	20230728	161700	934863050	18700	18700	18700	18700	0
268	20230728	161600	934863050	18700	18700	18700	18700	0
269	20230728	161500	934863050	18700	18700	18700	18700	0
270	20230728	161400	934863050	18700	18700	18700	18700	0
271	20230728	161300	934863050	18700	18700	18700	18700	0
272	20230728	161200	934863050	18700	18700	18700	18700	1770
273	20230728	161100	934863050	18700	18700	18700	18700	0
274	20230728	161000	934863050	18700	18700	18700	18700	0
275	20230728	160900	934863050	18700	18700	18700	18700	0
276	20230728	160800	934863050	18700	18700	18700	18700	0
277	20230728	160700	934863050	18700	18700	18700	18700	0
278	20230728	160600	934863050	18700	18700	18700	18700	0
279	20230728	160500	934863050	18700	18700	18700	18700	0
280	20230728	160400	934863050	18700	18700	18700	18700	0
281	20230728	160300	934863050	18700	18700	18700	18700	0
282	20230728	160200	934863050	18700	18700	18700	18700	0
283	20230728	160100	934863050	18700	18700	18700	18700	0
284	20230728	160000	934863050	18700	18700	18700	18700	0
285	20230728	155900	934863050	18700	18700	18700	18700	0
286	20230728	155800	934863050	18700	18700	18700	18700	0
287	20230728	155700	934863050	18700	18700	18700	18700	0
288	20230728	155600	934863050	18700	18700	18700	18700	0
289	20230728	155500	934863050	18700	18700	18700	18700	0
290	20230728	155400	934863050	18700	18700	18700	18700	0
291	20230728	155300	934863050	18700	18700	18700	18700	0
292	20230728	155200	934863050	18700	18700	18700	18700	0
293	20230728	155100	934863050	18700	18700	18700	18700	0
294	20230728	155000	934863050	18700	18700	18700	18700	0
295	20230728	154900	934863050	18700	18700	18700	18700	0
296	20230728	154800	934863050	18700	18700	18700	18700	0
297	20230728	154700	934863050	18700	18700	18700	18700	0
298	20230728	154600	934863050	18700	18700	18700	18700	0
299	20230728	154500	934863050	18700	18700	18700	18700	0
300	20230728	154400	934863050	18700	18700	18700	18700	0
301	20230728	154300	934863050	18700	18700	18700	18700	0
302	20230728	154200	934863050	18700	18700	18700	18700	1770
303	20230728	154100	934863050	18700	18700	18700	18700	0
304	20230728	154000	934863050	18700	18700	18700	18700	0
305	20230728	153900	934863050	18700	18700	18700	18700	0
306	20230728	153800	934863050	18700	18700	18700	18700	0
307	20230728	153700	934863050	18700	18700	18700	18700	0
308	20230728	153600	934863050	18700	18700	18700	18700	0
309	20230728	153500	934863050	18700	18700	18700	18700	0
310	20230728	153400	934863050	18700	18700	18700	18700	0
311	20230728	153300	934863050	18700	18700	18700	18700	0
312	20230728	153200	934863050	18700	18700	18700	18700	0
313	20230728	153100	934863050	18700	18700	18700	18700	0
314	20230728	153000	934863050	18700	18700	18700	18700	1770
315	20230728	152900	901764050	18710	18710	18710	18710	0
316	20230728	152800	901764050	18710	18710	18710	18710	0
317	20230728	152700	901764050	18710	18710	18710	18710	0
318	20230728	152600	901764050	18710	18710	18710	18710	0
319	20230728	152500	901764050	18710	18710	18710	18710	0
320	20230728	152400	901764050	18710	18710	18710	18710	0
321	20230728	152300	901764050	18710	18710	18710	18710	0
322	20230728	152200	901764050	18710	18710	18710	18710	0
323	20230728	152100	901764050	18710	18710	18710	18710	0
324	20230728	152000	901764050	18710	18710	18710	18710	0
325	20230728	151900	901764050	18710	18720	18720	18700	147
326	20230728	151800	899012910	18720	18720	18720	18720	8
327	20230728	151700	898863150	18730	18730	18730	18730	261
328	20230728	151600	893974620	18700	18690	18700	18690	554
329	20230728	151500	883615190	18660	18680	18690	18660	957
330	20230728	151400	865738260	18680	18680	18680	18680	42
331	20230728	151300	864953700	18680	18680	18680	18670	87
332	20230728	151200	863328600	18670	18670	18670	18670	561
333	20230728	151100	852854730	18650	18650	18650	18650	680
334	20230728	151000	840172730	18650	18620	18650	18620	467
335	20230728	150900	831474070	18610	18610	18610	18610	247
336	20230728	150800	826877400	18610	18620	18620	18610	33
337	20230728	150700	826262950	18620	18620	18620	18620	36
338	20230728	150600	825592630	18620	18610	18620	18610	71
339	20230728	150500	824270660	18590	18590	18590	18590	0
340	20230728	150400	824270660	18590	18590	18590	18590	55
341	20230728	150300	823248210	18630	18630	18630	18630	0
342	20230728	150200	823248210	18630	18630	18630	18630	0
343	20230728	150100	823248210	18630	18610	18630	18610	42
344	20230728	150000	822465800	18610	18600	18610	18600	6
345	20230728	145900	822354190	18590	18590	18590	18590	0
346	20230728	145800	822354190	18590	18590	18590	18590	1
347	20230728	145700	822335600	18590	18580	18590	18580	187
348	20230728	145600	818861060	18570	18580	18580	18570	12
349	20230728	145500	818638140	18570	18570	18570	18570	1
350	20230728	145400	818619570	18570	18570	18570	18570	4
351	20230728	145300	818545290	18580	18580	18580	18580	153
352	20230728	145200	815702550	18580	18580	18580	18580	0
353	20230728	145100	815702550	18580	18580	18580	18580	0
354	20230728	145000	815702550	18580	18580	18580	18580	70
355	20230728	144900	814401950	18580	18580	18580	18580	10
356	20230728	144800	814216150	18580	18580	18580	18580	0
357	20230728	144700	814216150	18580	18610	18610	18580	369
358	20230728	144600	807354670	18650	18650	18650	18650	0
359	20230728	144500	807354670	18650	18650	18650	18650	8
360	20230728	144400	807205470	18610	18610	18610	18610	1
361	20230728	144300	807186860	18660	18660	18660	18660	1
362	20230728	144200	807168200	18670	18670	18670	18670	0
363	20230728	144100	807168200	18670	18670	18670	18670	0
364	20230728	144000	807168200	18670	18680	18680	18670	117
365	20230728	143900	804982750	18670	18660	18670	18660	11
366	20230728	143800	804777480	18680	18680	18680	18680	0
367	20230728	143700	804777480	18680	18680	18680	18680	1
368	20230728	143600	804758800	18690	18690	18690	18690	0
369	20230728	143500	804758800	18690	18680	18690	18680	118
370	20230728	143400	802553480	18690	18640	18690	18640	494
371	20230728	143300	793331060	18650	18650	18650	18650	0
372	20230728	143200	793331060	18650	18650	18650	18650	32
373	20230728	143100	792734260	18650	18620	18650	18620	100
374	20230728	143000	790869840	18620	18620	18620	18620	2
375	20230728	142900	790832600	18640	18640	18640	18640	2
376	20230728	142800	790795320	18640	18640	18640	18640	0
377	20230728	142700	790795320	18640	18640	18640	18640	41
378	20230728	142600	790031080	18650	18650	18650	18650	0
379	20230728	142500	790031080	18650	18640	18650	18640	12
380	20230728	142400	789807320	18640	18640	18640	18640	53
381	20230728	142300	788819400	18640	18640	18640	18640	0
382	20230728	142200	788819400	18640	18570	18640	18560	109
383	20230728	142100	786795450	18570	18570	18570	18570	0
384	20230728	142000	786795450	18570	18570	18570	18570	0
385	20230728	141900	786795450	18570	18570	18570	18570	0
386	20230728	141800	786795450	18570	18570	18570	18570	5
387	20230728	141700	786702600	18570	18640	18640	18570	50
388	20230728	141600	785771370	18650	18650	18650	18650	0
389	20230728	141500	785771370	18650	18650	18650	18650	17
390	20230728	141400	785454320	18650	18650	18650	18640	366
391	20230728	141300	778632050	18640	18630	18640	18630	6
392	20230728	141200	778520220	18650	18640	18650	18640	36
393	20230728	141100	777849160	18650	18670	18670	18650	247
394	20230728	141000	773242130	18670	18670	18670	18670	0
395	20230728	140900	773242130	18670	18680	18680	18670	84
396	20230728	140800	771673510	18680	18680	18680	18680	7
397	20230728	140700	771542750	18690	18680	18690	18680	7
398	20230728	140600	771411940	18680	18680	18680	18680	3
399	20230728	140500	771355900	18680	18680	18680	18680	55
400	20230728	140400	770328500	18680	18680	18680	18680	1
401	20230728	140300	770309820	18690	18690	18690	18690	0
402	20230728	140200	770309820	18690	18680	18690	18680	5
403	20230728	140100	770216410	18680	18680	18680	18680	1
404	20230728	140000	770197730	18690	18680	18690	18680	9
405	20230728	135900	770029570	18680	18680	18680	18680	10
406	20230728	135800	769842770	18680	18680	18680	18680	0
407	20230728	135700	769842770	18680	18680	18680	18680	0
408	20230728	135600	769842770	18680	18680	18680	18680	0
409	20230728	135500	769842770	18680	18680	18680	18680	1
410	20230728	135400	769824090	18690	18680	18690	18680	182
411	20230728	135300	766422810	18690	18690	18690	18690	0
412	20230728	135200	766422810	18690	18690	18690	18690	0
413	20230728	135100	766422810	18690	18660	18690	18660	370
414	20230728	135000	759509430	18680	18680	18680	18680	0
415	20230728	134900	759509430	18680	18680	18680	18670	7
416	20230728	134800	759378690	18660	18640	18660	18640	35
417	20230728	134700	758725930	18650	18650	18650	18650	31
418	20230728	134600	758147780	18650	18650	18650	18650	58
419	20230728	134500	757066080	18660	18660	18660	18660	129
420	20230728	134400	754658940	18670	18670	18670	18670	0
421	20230728	134300	754658940	18670	18660	18670	18660	6
422	20230728	134200	754546970	18660	18660	18660	18660	4
423	20230728	134100	754472330	18670	18670	18670	18670	0
424	20230728	134000	754472330	18670	18670	18670	18670	0
425	20230728	133900	754472330	18670	18670	18670	18670	223
426	20230728	133800	750308920	18670	18670	18670	18670	9
427	20230728	133700	750140890	18670	18660	18670	18660	13
428	20230728	133600	749898220	18670	18670	18670	18670	146
429	20230728	133500	747172400	18670	18660	18670	18660	29
430	20230728	133400	746631190	18650	18650	18650	18650	4
431	20230728	133300	746556590	18660	18660	18660	18660	15
432	20230728	133200	746276690	18650	18660	18660	18650	67
433	20230728	133100	745027050	18660	18660	18660	18660	60
434	20230728	133000	743907450	18660	18660	18660	18660	110
435	20230728	132900	741854850	18660	18650	18660	18650	22
436	20230728	132800	741444530	18670	18670	18670	18670	10
437	20230728	132700	741257830	18660	18660	18660	18660	10
438	20230728	132600	741071230	18680	18680	18680	18680	0
439	20230728	132500	741071230	18680	18680	18680	18680	0
440	20230728	132400	741071230	18680	18680	18680	18680	0
441	20230728	132300	741071230	18680	18660	18680	18660	431
442	20230728	132200	733025000	18660	18660	18660	18660	10
443	20230728	132100	732838400	18660	18640	18660	18640	433
444	20230728	132000	724760500	18630	18600	18630	18600	30
445	20230728	131900	724202320	18600	18570	18600	18570	844
446	20230728	131800	708517920	18570	18570	18570	18570	42
447	20230728	131700	707737980	18570	18540	18570	18540	123
448	20230728	131600	705455580	18540	18530	18560	18530	120
449	20230728	131500	703231560	18530	18570	18570	18530	103
450	20230728	131400	701322850	18540	18540	18540	18540	0
451	20230728	131300	701322850	18540	18540	18540	18540	57
452	20230728	131200	700266070	18540	18540	18540	18540	0
453	20230728	131100	700266070	18540	18570	18570	18540	296
454	20230728	131000	694769800	18570	18570	18570	18570	0
455	20230728	130900	694769800	18570	18540	18570	18540	79
456	20230728	130800	693304840	18530	18530	18530	18530	50
457	20230728	130700	692378340	18530	18530	18530	18530	4
458	20230728	130600	692304220	18540	18540	18540	18540	1
459	20230728	130500	692285680	18540	18540	18540	18540	0
460	20230728	130400	692285680	18540	18540	18540	18540	0
461	20230728	130300	692285680	18540	18540	18540	18540	1
462	20230728	130200	692267140	18550	18550	18550	18550	0
463	20230728	130100	692267140	18550	18550	18550	18550	0
464	20230728	130000	692267140	18550	18550	18550	18550	4
465	20230728	125900	692192940	18510	18510	18510	18510	0
466	20230728	125800	692192940	18510	18510	18510	18510	0
467	20230728	125700	692192940	18510	18510	18510	18510	0
468	20230728	125600	692192940	18510	18510	18510	18510	0
469	20230728	125500	692192940	18510	18510	18510	18510	0
470	20230728	125400	692192940	18510	18590	18590	18510	181
471	20230728	125300	688828950	18590	18580	18590	18580	17
472	20230728	125200	688512960	18590	18590	18590	18590	0
473	20230728	125100	688512960	18590	18590	18590	18590	0
474	20230728	125000	688512960	18590	18570	18590	18570	54
475	20230728	124900	687509260	18590	18590	18590	18590	0
476	20230728	124800	687509260	18590	18590	18590	18590	0
477	20230728	124700	687509260	18590	18570	18590	18490	72
478	20230728	124600	686174360	18590	18590	18590	18590	0
479	20230728	124500	686174360	18590	18590	18590	18590	0
480	20230728	124400	686174360	18590	18590	18590	18590	0
481	20230728	124300	686174360	18590	18590	18590	18590	0
482	20230728	124200	686174360	18590	18590	18590	18590	59
483	20230728	124100	685077550	18590	18590	18590	18590	0
484	20230728	124000	685077550	18590	18590	18590	18590	3
485	20230728	123900	685021780	18590	18590	18590	18590	2
486	20230728	123800	684984600	18580	18580	18580	18580	93
487	20230728	123700	683256660	18580	18580	18580	18580	12
488	20230728	123600	683033700	18580	18580	18600	18580	154
489	20230728	123500	680170420	18580	18580	18580	18580	0
490	20230728	123400	680170420	18580	18580	18580	18580	53
491	20230728	123300	679185680	18550	18440	18550	18430	861
492	20230728	123200	663248620	18420	18420	18420	18420	60
493	20230728	123100	662143420	18400	18420	18420	18400	475
494	20230728	123000	653399630	18430	18430	18430	18430	38
495	20230728	122900	652699290	18410	18420	18420	18410	31
496	20230728	122800	652128570	18420	18420	18420	18420	0
497	20230728	122700	652128570	18420	18420	18420	18420	120
498	20230728	122600	649918170	18420	18420	18420	18420	68
499	20230728	122500	648665610	18420	18420	18420	18420	2
500	20230728	122400	648628770	18420	18420	18420	18420	21
501	20230728	122300	648241950	18420	18430	18430	18420	15
502	20230728	122200	647965530	18420	18420	18420	18420	0
503	20230728	122100	647965530	18420	18420	18420	18420	3
504	20230728	122000	647910270	18420	18420	18420	18420	0
505	20230728	121900	647910270	18420	18420	18420	18420	0
506	20230728	121800	647910270	18420	18420	18420	18420	0
507	20230728	121700	647910270	18420	18430	18430	18420	500
508	20230728	121600	638699710	18430	18430	18430	18430	3
509	20230728	121500	638644420	18450	18450	18450	18450	0
510	20230728	121400	638644420	18450	18440	18450	18440	2
511	20230728	121300	638607530	18440	18440	18440	18440	10
512	20230728	121200	638423130	18440	18440	18440	18440	0
513	20230728	121100	638423130	18440	18440	18440	18440	0
514	20230728	121000	638423130	18440	18440	18440	18440	12
515	20230728	120900	638201850	18430	18430	18430	18430	18
516	20230728	120800	637870110	18420	18420	18420	18420	0
517	20230728	120700	637870110	18420	18420	18420	18420	26
518	20230728	120600	637391190	18420	18420	18420	18420	0
519	20230728	120500	637391190	18420	18420	18420	18420	4
520	20230728	120400	637317510	18410	18410	18410	18410	0
521	20230728	120300	637317510	18410	18410	18410	18410	0
522	20230728	120200	637317510	18410	18410	18410	18410	0
523	20230728	120100	637317510	18410	18410	18410	18410	10
524	20230728	120000	637133410	18410	18410	18410	18410	0
525	20230728	115900	637133410	18410	18420	18420	18410	124
526	20230728	115800	634849370	18420	18420	18420	18420	0
527	20230728	115700	634849370	18420	18420	18420	18420	0
528	20230728	115600	634849370	18420	18420	18420	18420	1
529	20230728	115500	634830950	18420	18420	18420	18420	1
530	20230728	115400	634812530	18410	18410	18410	18410	4
531	20230728	115300	634738890	18410	18410	18410	18410	0
532	20230728	115200	634738890	18410	18410	18410	18410	1
533	20230728	115100	634720480	18410	18410	18410	18410	0
534	20230728	115000	634720480	18410	18410	18410	18410	0
535	20230728	114900	634720480	18410	18410	18410	18410	0
536	20230728	114800	634720480	18410	18410	18410	18410	31
537	20230728	114700	634149770	18420	18420	18420	18420	118
538	20230728	114600	631976210	18420	18420	18420	18420	7
539	20230728	114500	631847270	18420	18410	18420	18400	506
540	20230728	114400	622535880	18410	18410	18410	18410	0
541	20230728	114300	622535880	18410	18410	18410	18410	0
542	20230728	114200	622535880	18410	18410	18410	18410	4
543	20230728	114100	622462240	18410	18410	18410	18410	0
544	20230728	114000	622462240	18410	18410	18410	18410	10
545	20230728	113900	622278140	18410	18430	18430	18410	101
546	20230728	113800	620418610	18490	18490	18490	18490	0
547	20230728	113700	620418610	18490	18490	18490	18490	0
548	20230728	113600	620418610	18490	18490	18490	18490	0
549	20230728	113500	620418610	18490	18480	18490	18480	33
550	20230728	113400	619808590	18490	18490	18490	18490	0
551	20230728	113300	619808590	18490	18490	18490	18490	0
552	20230728	113200	619808590	18490	18490	18490	18490	83
553	20230728	113100	618273920	18490	18490	18490	18490	0
554	20230728	113000	618273920	18490	18490	18490	18490	0
555	20230728	112900	618273920	18490	18490	18490	18490	45
556	20230728	112800	617441870	18490	18490	18490	18490	0
557	20230728	112700	617441870	18490	18430	18490	18430	658
558	20230728	112600	605308120	18490	18490	18490	18490	0
559	20230728	112500	605308120	18490	18490	18490	18490	0
560	20230728	112400	605308120	18490	18490	18490	18490	0
561	20230728	112300	605308120	18490	18490	18490	18490	0
562	20230728	112200	605308120	18490	18490	18490	18490	0
563	20230728	112100	605308120	18490	18490	18490	18490	1
564	20230728	112000	605289630	18490	18490	18490	18490	100
565	20230728	111900	603440630	18470	18460	18470	18460	29
566	20230728	111800	602905010	18460	18460	18460	18460	53
567	20230728	111700	601926630	18450	18450	18450	18450	15
568	20230728	111600	601649880	18450	18450	18450	18450	27
569	20230728	111500	601151730	18470	18460	18470	18460	390
570	20230728	111400	593952300	18460	18470	18470	18460	251
571	20230728	111300	589318730	18470	18470	18470	18470	0
572	20230728	111200	589318730	18470	18470	18470	18470	0
573	20230728	111100	589318730	18470	18470	18470	18470	3
574	20230728	111000	589263320	18500	18500	18500	18500	0
575	20230728	110900	589263320	18500	18510	18510	18500	485
576	20230728	110800	580288350	18510	18510	18510	18510	267
577	20230728	110700	575346180	18510	18520	18520	18510	399
578	20230728	110600	567956720	18520	18530	18530	18520	132
579	20230728	110500	565512070	18520	18520	18520	18520	12
580	20230728	110400	565289830	18520	18520	18520	18520	2
581	20230728	110300	565252790	18520	18520	18520	18520	0
582	20230728	110200	565252790	18520	18530	18530	18520	4
583	20230728	110100	565178690	18530	18530	18530	18530	0
584	20230728	110000	565178690	18530	18530	18530	18520	12
585	20230728	105900	564956350	18520	18550	18550	18520	3
586	20230728	105800	564900760	18550	18550	18550	18550	0
587	20230728	105700	564900760	18550	18550	18550	18550	298
588	20230728	105600	559372860	18550	18550	18550	18550	127
589	20230728	105500	557017010	18550	18520	18550	18520	93
590	20230728	105400	555292710	18520	18530	18530	18520	511
591	20230728	105300	545824070	18550	18530	18550	18530	9
592	20230728	105200	545657250	18530	18530	18530	18530	40
593	20230728	105100	544916050	18530	18570	18570	18520	23
594	20230728	105000	544489970	18530	18530	18530	18530	87
595	20230728	104900	542877860	18540	18540	18540	18540	15
596	20230728	104800	542599760	18560	18580	18580	18560	490
597	20230728	104700	533500010	18670	18670	18670	18670	1
598	20230728	104600	533481340	18590	18590	18590	18590	18
599	20230728	104500	533146720	18670	18670	18670	18670	5
600	20230728	104400	533053370	18680	18680	18680	18680	0
601	20230728	104300	533053370	18680	18680	18680	18680	0
602	20230728	104200	533053370	18680	18680	18680	18680	0
603	20230728	104100	533053370	18680	18680	18680	18660	68
604	20230728	104000	531783190	18730	18730	18730	18730	0
605	20230728	103900	531783190	18730	18560	18730	18560	872
606	20230728	103800	515484730	18510	18510	18510	18510	0
607	20230728	103700	515484730	18510	18540	18560	18510	256
608	20230728	103600	510745790	18550	18550	18550	18550	18
609	20230728	103500	510411890	18590	18590	18590	18590	0
610	20230728	103400	510411890	18590	18570	18590	18570	162
611	20230728	103300	507401450	18460	18490	18490	18460	65
612	20230728	103200	506201100	18680	18480	18680	18460	1398
613	20230728	103100	480296670	18500	18520	18520	18500	1003
614	20230728	103000	461738910	18500	18600	18680	18500	1241
615	20230728	102900	438729920	18600	18540	18600	18540	669
616	20230728	102800	426313780	18540	18500	18540	18500	821
617	20230728	102700	411096700	18500	18500	18500	18500	108
618	20230728	102600	409098700	18500	18500	18500	18500	0
619	20230728	102500	409098700	18500	18500	18500	18500	20
620	20230728	102400	408728700	18500	18500	18500	18500	100
621	20230728	102300	406878700	18500	18510	18520	18460	805
622	20230728	102200	391992040	18550	18510	18550	18510	954
623	20230728	102100	374313350	18510	18480	18510	18480	99
624	20230728	102000	372482670	18460	18460	18460	18460	0
625	20230728	101900	372482670	18460	18460	18460	18460	4
626	20230728	101800	372408830	18460	18480	18480	18460	500
627	20230728	101700	363178590	18480	18520	18520	18480	216
628	20230728	101600	359186270	18470	18400	18520	18400	3107
629	20230728	101500	301794850	18400	18390	18400	18390	104
630	20230728	101400	299882270	18370	18370	18370	18370	26
631	20230728	101300	299404650	18370	18370	18370	18370	3
632	20230728	101200	299349540	18390	18350	18390	18350	15
633	20230728	101100	299074160	18340	18340	18340	18340	781
634	20230728	101000	284750620	18340	18340	18340	18340	4
635	20230728	100900	284677260	18340	18340	18340	18340	1
636	20230728	100800	284658920	18340	18340	18340	18340	4
637	20230728	100700	284585560	18400	18400	18400	18400	0
638	20230728	100600	284585560	18400	18400	18400	18400	21
639	20230728	100500	284199160	18400	18400	18400	18400	27
640	20230728	100400	283702360	18420	18420	18420	18420	0
641	20230728	100300	283702360	18420	18420	18420	18420	42
642	20230728	100200	282928720	18420	18420	18420	18420	73
643	20230728	100100	281584060	18420	18420	18420	18420	85
644	20230728	100000	280018360	18410	18390	18410	18390	9
645	20230728	095900	279852820	18390	18340	18400	18340	501
646	20230728	095800	270656610	18350	18300	18350	18300	76
647	20230728	095700	269263350	18300	18360	18360	18300	101
648	20230728	095600	267414040	18300	18300	18300	18300	14
649	20230728	095500	267157840	18370	18370	18370	18370	200
650	20230728	095400	263483840	18310	18360	18360	18300	653
651	20230728	095300	251522800	18360	18370	18370	18360	66
652	20230728	095200	250310940	18360	18360	18360	18360	30
653	20230728	095100	249760140	18370	18360	18370	18360	9
654	20230728	095000	249594850	18380	18380	18380	18380	14
655	20230728	094900	249337530	18370	18380	18380	18370	119
656	20230728	094800	247151490	18370	18420	18430	18370	160
657	20230728	094700	244205510	18350	18350	18400	18350	142
658	20230728	094600	241598910	18360	18360	18360	18360	82
659	20230728	094500	240093390	18360	18450	18450	18360	21
660	20230728	094400	239706840	18450	18350	18450	18350	2292
661	20230728	094300	197560420	18350	18350	18350	18350	75
662	20230728	094200	196184170	18330	18330	18330	18330	7
663	20230728	094100	196055860	18330	18310	18330	18310	137
664	20230728	094000	193546770	18310	18310	18310	18310	18
665	20230728	093900	193217190	18310	18360	18360	18310	76
666	20230728	093800	191824780	18370	18330	18370	18330	1000
667	20230728	093700	173471540	18300	18270	18330	18270	491
668	20230728	093600	164492410	18270	18180	18270	18180	127
669	20230728	093500	162172480	18260	18180	18260	18180	57
670	20230728	093400	161136140	18180	18170	18180	18170	639
671	20230728	093300	149521450	18170	18240	18240	18170	193
672	20230728	093200	146005300	18340	18290	18340	18210	46
673	20230728	093100	145163380	18330	18360	18360	18330	37
674	20230728	093000	144484750	18370	18300	18370	18300	1521
675	20230728	092900	116607360	18290	18230	18290	18160	2146
676	20230728	092800	77497200	18150	18160	18160	18150	200
677	20230728	092700	73865350	18230	18230	18230	18230	61
678	20230728	092600	72753320	18230	18230	18230	18230	107
679	20230728	092500	70802710	18230	18230	18230	18140	107
680	20230728	092400	68856600	18110	18100	18120	18100	90
681	20230728	092300	67226490	18100	18270	18290	18100	666
682	20230728	092200	55053780	18100	18010	18100	18010	279
683	20230728	092100	50018990	18010	17910	18010	17880	259
684	20230728	092000	45367020	17900	17910	17910	17900	79
685	20230728	091900	43952190	17860	17860	17860	17860	0
686	20230728	091800	43952190	17860	17860	17860	17860	1
687	20230728	091700	43934330	17860	17850	17860	17810	733
688	20230728	091600	30849080	17860	17860	17860	17860	0
689	20230728	091500	30849080	17860	17860	17860	17860	32
690	20230728	091400	30277560	17860	17860	17860	17860	0
691	20230728	091300	30277560	17860	17860	17860	17860	0
692	20230728	091200	30277560	17860	17860	17860	17860	100
693	20230728	091100	28491560	17860	17860	17860	17860	10
694	20230728	091000	28312960	17860	17860	17860	17760	451
695	20230728	090900	20260100	17860	17860	17860	17860	0
696	20230728	090800	20260100	17860	17750	17860	17740	158
697	20230728	090700	17455850	17920	17750	17920	17730	152
698	20230728	090600	14758620	17790	17800	17800	17730	72
699	20230728	090500	13478480	17790	17800	17800	17790	137
700	20230728	090400	11041050	17790	17810	17810	17790	195
701	20230728	090300	7570950	17810	17790	17810	17790	200
702	20230728	090200	4012270	17790	17790	17790	17790	57
703	20230728	090100	2998240	17790	17790	17790	17790	6
704	20230728	090000	2891500	17950	17960	17960	17950	161