KissMeData/018310/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	185700	535257000	15730	15730	15730	15730	378
3	20230728	185600	535257000	15730	15730	15730	15730	0
4	20230728	185500	535257000	15730	15730	15730	15730	0
5	20230728	185400	535257000	15730	15730	15730	15730	0
6	20230728	185300	535257000	15730	15730	15730	15730	0
7	20230728	185200	535257000	15730	15730	15730	15730	0
8	20230728	185100	535257000	15730	15730	15730	15730	0
9	20230728	185000	535257000	15730	15730	15730	15730	0
10	20230728	184900	535257000	15730	15730	15730	15730	0
11	20230728	184800	535257000	15730	15730	15730	15730	0
12	20230728	184700	535257000	15730	15730	15730	15730	0
13	20230728	184600	535257000	15730	15730	15730	15730	0
14	20230728	184500	535257000	15730	15730	15730	15730	0
15	20230728	184400	535257000	15730	15730	15730	15730	0
16	20230728	184300	535257000	15730	15730	15730	15730	0
17	20230728	184200	535257000	15730	15730	15730	15730	0
18	20230728	184100	535257000	15730	15730	15730	15730	0
19	20230728	184000	535257000	15730	15730	15730	15730	0
20	20230728	183900	535257000	15730	15730	15730	15730	0
21	20230728	183800	535257000	15730	15730	15730	15730	0
22	20230728	183700	535257000	15730	15730	15730	15730	0
23	20230728	183600	535257000	15730	15730	15730	15730	0
24	20230728	183500	535257000	15730	15730	15730	15730	0
25	20230728	183400	535257000	15730	15730	15730	15730	0
26	20230728	183300	535257000	15730	15730	15730	15730	0
27	20230728	183200	535257000	15730	15730	15730	15730	0
28	20230728	183100	535257000	15730	15730	15730	15730	0
29	20230728	183000	535257000	15730	15730	15730	15730	0
30	20230728	182900	535257000	15730	15730	15730	15730	0
31	20230728	182800	535257000	15730	15730	15730	15730	0
32	20230728	182700	535257000	15730	15730	15730	15730	378
33	20230728	182600	535257000	15730	15730	15730	15730	0
34	20230728	182500	535257000	15730	15730	15730	15730	0
35	20230728	182400	535257000	15730	15730	15730	15730	0
36	20230728	182300	535257000	15730	15730	15730	15730	0
37	20230728	182200	535257000	15730	15730	15730	15730	0
38	20230728	182100	535257000	15730	15730	15730	15730	0
39	20230728	182000	535257000	15730	15730	15730	15730	0
40	20230728	181900	535257000	15730	15730	15730	15730	0
41	20230728	181800	535257000	15730	15730	15730	15730	0
42	20230728	181700	535257000	15730	15730	15730	15730	0
43	20230728	181600	535257000	15730	15730	15730	15730	0
44	20230728	181500	535257000	15730	15730	15730	15730	0
45	20230728	181400	535257000	15730	15730	15730	15730	0
46	20230728	181300	535257000	15730	15730	15730	15730	0
47	20230728	181200	535257000	15730	15730	15730	15730	0
48	20230728	181100	535257000	15730	15730	15730	15730	0
49	20230728	181000	535257000	15730	15730	15730	15730	0
50	20230728	180900	535257000	15730	15730	15730	15730	0
51	20230728	180800	535257000	15730	15730	15730	15730	0
52	20230728	180700	535257000	15730	15730	15730	15730	0
53	20230728	180600	535257000	15730	15730	15730	15730	0
54	20230728	180500	535257000	15730	15730	15730	15730	0
55	20230728	180400	535257000	15730	15730	15730	15730	0
56	20230728	180300	535257000	15730	15730	15730	15730	0
57	20230728	180200	535257000	15730	15730	15730	15730	0
58	20230728	180100	535257000	15730	15730	15730	15730	0
59	20230728	180000	535257000	15730	15730	15730	15730	0
60	20230728	175900	535257000	15730	15730	15730	15730	0
61	20230728	175800	535257000	15730	15730	15730	15730	0
62	20230728	175700	535257000	15730	15730	15730	15730	378
63	20230728	175600	535257000	15730	15730	15730	15730	0
64	20230728	175500	535257000	15730	15730	15730	15730	0
65	20230728	175400	535257000	15730	15730	15730	15730	0
66	20230728	175300	535257000	15730	15730	15730	15730	0
67	20230728	175200	535257000	15730	15730	15730	15730	0
68	20230728	175100	535257000	15730	15730	15730	15730	0
69	20230728	175000	535257000	15730	15730	15730	15730	0
70	20230728	174900	535257000	15730	15730	15730	15730	0
71	20230728	174800	535257000	15730	15730	15730	15730	0
72	20230728	174700	535257000	15730	15730	15730	15730	0
73	20230728	174600	535257000	15730	15730	15730	15730	0
74	20230728	174500	535257000	15730	15730	15730	15730	0
75	20230728	174400	535257000	15730	15730	15730	15730	0
76	20230728	174300	535257000	15730	15730	15730	15730	0
77	20230728	174200	535257000	15730	15730	15730	15730	0
78	20230728	174100	535257000	15730	15730	15730	15730	0
79	20230728	174000	535257000	15730	15730	15730	15730	0
80	20230728	173900	535257000	15730	15730	15730	15730	0
81	20230728	173800	535257000	15730	15730	15730	15730	0
82	20230728	173700	535257000	15730	15730	15730	15730	0
83	20230728	173600	535257000	15730	15730	15730	15730	0
84	20230728	173500	535257000	15730	15730	15730	15730	0
85	20230728	173400	535257000	15730	15730	15730	15730	0
86	20230728	173300	535257000	15730	15730	15730	15730	0
87	20230728	173200	535257000	15730	15730	15730	15730	0
88	20230728	173100	535257000	15730	15730	15730	15730	0
89	20230728	173000	535257000	15730	15730	15730	15730	0
90	20230728	172900	535257000	15730	15730	15730	15730	0
91	20230728	172800	535257000	15730	15730	15730	15730	0
92	20230728	172700	535257000	15730	15730	15730	15730	378
93	20230728	172600	535257000	15730	15730	15730	15730	0
94	20230728	172500	535257000	15730	15730	15730	15730	0
95	20230728	172400	535257000	15730	15730	15730	15730	0
96	20230728	172300	535257000	15730	15730	15730	15730	0
97	20230728	172200	535257000	15730	15730	15730	15730	0
98	20230728	172100	535257000	15730	15730	15730	15730	0
99	20230728	172000	535257000	15730	15730	15730	15730	0
100	20230728	171900	535257000	15730	15730	15730	15730	0
101	20230728	171800	535257000	15730	15730	15730	15730	0
102	20230728	171700	535257000	15730	15730	15730	15730	0
103	20230728	171600	535257000	15730	15730	15730	15730	0
104	20230728	171500	535257000	15730	15730	15730	15730	0
105	20230728	171400	535257000	15730	15730	15730	15730	0
106	20230728	171300	535257000	15730	15730	15730	15730	0
107	20230728	171200	535257000	15730	15730	15730	15730	0
108	20230728	171100	535257000	15730	15730	15730	15730	0
109	20230728	171000	535257000	15730	15730	15730	15730	0
110	20230728	170900	535257000	15730	15730	15730	15730	0
111	20230728	170800	535257000	15730	15730	15730	15730	0
112	20230728	170700	535257000	15730	15730	15730	15730	0
113	20230728	170600	535257000	15730	15730	15730	15730	0
114	20230728	170500	535257000	15730	15730	15730	15730	0
115	20230728	170400	535257000	15730	15730	15730	15730	0
116	20230728	170300	535257000	15730	15730	15730	15730	0
117	20230728	170200	535257000	15730	15730	15730	15730	0
118	20230728	170100	535257000	15730	15730	15730	15730	0
119	20230728	170000	535257000	15730	15730	15730	15730	0
120	20230728	165900	535257000	15730	15730	15730	15730	0
121	20230728	165800	535257000	15730	15730	15730	15730	0
122	20230728	165700	535257000	15730	15730	15730	15730	378
123	20230728	165600	535257000	15730	15730	15730	15730	0
124	20230728	165500	535257000	15730	15730	15730	15730	0
125	20230728	165400	535257000	15730	15730	15730	15730	0
126	20230728	165300	535257000	15730	15730	15730	15730	0
127	20230728	165200	535257000	15730	15730	15730	15730	0
128	20230728	165100	535257000	15730	15730	15730	15730	0
129	20230728	165000	535257000	15730	15730	15730	15730	0
130	20230728	164900	535257000	15730	15730	15730	15730	0
131	20230728	164800	535257000	15730	15730	15730	15730	0
132	20230728	164700	535257000	15730	15730	15730	15730	0
133	20230728	164600	535257000	15730	15730	15730	15730	0
134	20230728	164500	535257000	15730	15730	15730	15730	0
135	20230728	164400	535257000	15730	15730	15730	15730	0
136	20230728	164300	535257000	15730	15730	15730	15730	0
137	20230728	164200	535257000	15730	15730	15730	15730	0
138	20230728	164100	535257000	15730	15730	15730	15730	0
139	20230728	164000	535257000	15730	15730	15730	15730	0
140	20230728	163900	535257000	15730	15730	15730	15730	0
141	20230728	163800	535257000	15730	15730	15730	15730	0
142	20230728	163700	535257000	15730	15730	15730	15730	0
143	20230728	163600	535257000	15730	15730	15730	15730	0
144	20230728	163500	535257000	15730	15730	15730	15730	0
145	20230728	163400	535257000	15730	15730	15730	15730	0
146	20230728	163300	535257000	15730	15730	15730	15730	0
147	20230728	163200	535257000	15730	15730	15730	15730	0
148	20230728	163100	535257000	15730	15730	15730	15730	0
149	20230728	163000	535257000	15730	15730	15730	15730	0
150	20230728	162900	535257000	15730	15730	15730	15730	0
151	20230728	162800	535257000	15730	15730	15730	15730	0
152	20230728	162700	535257000	15730	15730	15730	15730	378
153	20230728	162600	535257000	15730	15730	15730	15730	0
154	20230728	162500	535257000	15730	15730	15730	15730	0
155	20230728	162400	535257000	15730	15730	15730	15730	0
156	20230728	162300	535257000	15730	15730	15730	15730	0
157	20230728	162200	535257000	15730	15730	15730	15730	0
158	20230728	162100	535257000	15730	15730	15730	15730	0
159	20230728	162000	535257000	15730	15730	15730	15730	0
160	20230728	161900	535257000	15730	15730	15730	15730	0
161	20230728	161800	535257000	15730	15730	15730	15730	0
162	20230728	161700	535257000	15730	15730	15730	15730	0
163	20230728	161600	535257000	15730	15730	15730	15730	0
164	20230728	161500	535257000	15730	15730	15730	15730	0
165	20230728	161400	535257000	15730	15730	15730	15730	0
166	20230728	161300	535257000	15730	15730	15730	15730	0
167	20230728	161200	535257000	15730	15730	15730	15730	0
168	20230728	161100	535257000	15730	15730	15730	15730	0
169	20230728	161000	535257000	15730	15730	15730	15730	0
170	20230728	160900	535257000	15730	15730	15730	15730	0
171	20230728	160800	535257000	15730	15730	15730	15730	0
172	20230728	160700	535257000	15730	15730	15730	15730	0
173	20230728	160600	535257000	15730	15730	15730	15730	0
174	20230728	160500	535257000	15730	15730	15730	15730	0
175	20230728	160400	535257000	15730	15730	15730	15730	0
176	20230728	160300	535257000	15730	15730	15730	15730	0
177	20230728	160200	535257000	15730	15730	15730	15730	0
178	20230728	160100	535257000	15730	15730	15730	15730	0
179	20230728	160000	535257000	15730	15730	15730	15730	0
180	20230728	155900	535257000	15730	15730	15730	15730	0
181	20230728	155800	535257000	15730	15730	15730	15730	0
182	20230728	155700	535257000	15730	15730	15730	15730	378
183	20230728	155600	535257000	15730	15730	15730	15730	0
184	20230728	155500	535257000	15730	15730	15730	15730	0
185	20230728	155400	535257000	15730	15730	15730	15730	0
186	20230728	155300	535257000	15730	15730	15730	15730	0
187	20230728	155200	535257000	15730	15730	15730	15730	0
188	20230728	155100	535257000	15730	15730	15730	15730	0
189	20230728	155000	535257000	15730	15730	15730	15730	0
190	20230728	154900	535257000	15730	15730	15730	15730	0
191	20230728	154800	535257000	15730	15730	15730	15730	0
192	20230728	154700	535257000	15730	15730	15730	15730	0
193	20230728	154600	535257000	15730	15730	15730	15730	0
194	20230728	154500	535257000	15730	15730	15730	15730	0
195	20230728	154400	535257000	15730	15730	15730	15730	0
196	20230728	154300	535257000	15730	15730	15730	15730	0
197	20230728	154200	535257000	15730	15730	15730	15730	0
198	20230728	154100	535257000	15730	15730	15730	15730	0
199	20230728	154000	535257000	15730	15730	15730	15730	0
200	20230728	153900	535257000	15730	15730	15730	15730	0
201	20230728	153800	535257000	15730	15730	15730	15730	0
202	20230728	153700	535257000	15730	15730	15730	15730	0
203	20230728	153600	535257000	15730	15730	15730	15730	0
204	20230728	153500	535257000	15730	15730	15730	15730	0
205	20230728	153400	535257000	15730	15730	15730	15730	0
206	20230728	153300	535257000	15730	15730	15730	15730	0
207	20230728	153200	535257000	15730	15730	15730	15730	0
208	20230728	153100	535257000	15730	15730	15730	15730	0
209	20230728	153000	535257000	15730	15730	15730	15730	378
210	20230728	152900	529311060	15800	15800	15800	15800	0
211	20230728	152800	529311060	15800	15800	15800	15800	0
212	20230728	152700	529311060	15800	15800	15800	15800	0
213	20230728	152600	529311060	15800	15800	15800	15800	0
214	20230728	152500	529311060	15800	15800	15800	15800	0
215	20230728	152400	529311060	15800	15800	15800	15800	0
216	20230728	152300	529311060	15800	15800	15800	15800	0
217	20230728	152200	529311060	15800	15800	15800	15800	0
218	20230728	152100	529311060	15800	15800	15800	15800	0
219	20230728	152000	529311060	15800	15800	15800	15800	0
220	20230728	151900	529311060	15800	15800	15800	15800	0
221	20230728	151800	529311060	15800	15710	15800	15710	1238
222	20230728	151700	509833320	15720	15730	15740	15720	633
223	20230728	151600	499874360	15740	15740	15740	15740	99
224	20230728	151500	498316100	15750	15750	15750	15740	291
225	20230728	151400	493734900	15790	15790	15790	15790	0
226	20230728	151300	493734900	15790	15790	15790	15790	0
227	20230728	151200	493734900	15790	15790	15790	15790	0
228	20230728	151100	493734900	15790	15790	15790	15790	0
229	20230728	151000	493734900	15790	15790	15790	15790	3
230	20230728	150900	493687530	15790	15790	15790	15790	0
231	20230728	150800	493687530	15790	15740	15790	15740	306
232	20230728	150700	488862480	15750	15750	15750	15750	3
233	20230728	150600	488815230	15740	15760	15760	15740	210
234	20230728	150500	485506890	15790	15790	15790	15790	0
235	20230728	150400	485506890	15790	15790	15790	15790	0
236	20230728	150300	485506890	15790	15790	15790	15790	2
237	20230728	150200	485475310	15800	15800	15800	15800	0
238	20230728	150100	485475310	15800	15800	15800	15800	0
239	20230728	150000	485475310	15800	15800	15800	15800	0
240	20230728	145900	485475310	15800	15800	15800	15800	0
241	20230728	145800	485475310	15800	15800	15800	15800	0
242	20230728	145700	485475310	15800	15800	15800	15800	0
243	20230728	145600	485475310	15800	15800	15800	15800	0
244	20230728	145500	485475310	15800	15800	15800	15800	20
245	20230728	145400	485159310	15800	15800	15800	15800	0
246	20230728	145300	485159310	15800	15770	15800	15750	43
247	20230728	145200	484481550	15800	15800	15800	15800	1
248	20230728	145100	484465750	15800	15800	15800	15800	0
249	20230728	145000	484465750	15800	15800	15800	15800	0
250	20230728	144900	484465750	15800	15800	15800	15800	2
251	20230728	144800	484434150	15810	15800	15810	15800	300
252	20230728	144700	479693190	15760	15760	15760	15760	1
253	20230728	144600	479677430	15800	15800	15800	15800	1
254	20230728	144500	479661630	15780	15780	15780	15780	6
255	20230728	144400	479566950	15780	15780	15780	15780	6
256	20230728	144300	479472270	15810	15810	15810	15810	1
257	20230728	144200	479456460	15800	15800	15800	15800	1035
258	20230728	144100	463103460	15770	15770	15770	15770	1
259	20230728	144000	463087690	15800	15800	15800	15800	0
260	20230728	143900	463087690	15800	15800	15800	15800	229
261	20230728	143800	459469490	15800	15800	15800	15800	0
262	20230728	143700	459469490	15800	15800	15800	15800	0
263	20230728	143600	459469490	15800	15800	15800	15800	0
264	20230728	143500	459469490	15800	15800	15800	15800	0
265	20230728	143400	459469490	15800	15800	15800	15800	0
266	20230728	143300	459469490	15800	15800	15800	15800	86
267	20230728	143200	458110690	15810	15810	15810	15810	0
268	20230728	143100	458110690	15810	15810	15810	15810	0
269	20230728	143000	458110690	15810	15810	15810	15810	0
270	20230728	142900	458110690	15810	15810	15810	15810	0
271	20230728	142800	458110690	15810	15810	15810	15810	0
272	20230728	142700	458110690	15810	15810	15810	15810	0
273	20230728	142600	458110690	15810	15810	15810	15810	0
274	20230728	142500	458110690	15810	15810	15810	15810	0
275	20230728	142400	458110690	15810	15810	15810	15810	0
276	20230728	142300	458110690	15810	15810	15810	15810	0
277	20230728	142200	458110690	15810	15810	15810	15810	0
278	20230728	142100	458110690	15810	15810	15810	15810	0
279	20230728	142000	458110690	15810	15810	15810	15810	6
280	20230728	141900	458015830	15810	15790	15810	15790	400
281	20230728	141800	451696180	15800	15800	15800	15800	0
282	20230728	141700	451696180	15800	15800	15800	15800	0
283	20230728	141600	451696180	15800	15800	15800	15800	0
284	20230728	141500	451696180	15800	15800	15800	15800	0
285	20230728	141400	451696180	15800	15800	15800	15800	0
286	20230728	141300	451696180	15800	15800	15800	15800	0
287	20230728	141200	451696180	15800	15800	15800	15800	0
288	20230728	141100	451696180	15800	15790	15800	15790	700
289	20230728	141000	440636490	15790	15790	15790	15790	0
290	20230728	140900	440636490	15790	15790	15790	15790	0
291	20230728	140800	440636490	15790	15790	15790	15790	1
292	20230728	140700	440620700	15800	15800	15800	15800	0
293	20230728	140600	440620700	15800	15800	15800	15800	0
294	20230728	140500	440620700	15800	15800	15800	15800	0
295	20230728	140400	440620700	15800	15800	15800	15800	0
296	20230728	140300	440620700	15800	15800	15800	15800	0
297	20230728	140200	440620700	15800	15800	15800	15800	0
298	20230728	140100	440620700	15800	15800	15800	15800	0
299	20230728	140000	440620700	15800	15800	15800	15800	1
300	20230728	135900	440604900	15800	15800	15800	15800	1
301	20230728	135800	440589100	15800	15800	15800	15800	27
302	20230728	135700	440162500	15800	15800	15800	15800	0
303	20230728	135600	440162500	15800	15800	15800	15800	0
304	20230728	135500	440162500	15800	15750	15800	15750	34
305	20230728	135400	439626800	15760	15760	15760	15760	8
306	20230728	135300	439500720	15790	15790	15790	15790	209
307	20230728	135200	436200610	15760	15760	15760	15760	0
308	20230728	135100	436200610	15760	15760	15760	15760	3
309	20230728	135000	436153330	15790	15790	15790	15790	0
310	20230728	134900	436153330	15790	15790	15790	15790	8
311	20230728	134800	436027010	15800	15800	15800	15800	0
312	20230728	134700	436027010	15800	15800	15800	15800	0
313	20230728	134600	436027010	15800	15800	15800	15800	1
314	20230728	134500	436011210	15790	15790	15790	15790	6
315	20230728	134400	435916470	15790	15790	15790	15790	3
316	20230728	134300	435869100	15790	15790	15790	15790	0
317	20230728	134200	435869100	15790	15800	15800	15790	77
318	20230728	134100	434652760	15790	15790	15790	15790	9
319	20230728	134000	434510650	15800	15800	15800	15800	0
320	20230728	133900	434510650	15800	15800	15800	15800	0
321	20230728	133800	434510650	15800	15800	15800	15800	0
322	20230728	133700	434510650	15800	15800	15800	15800	0
323	20230728	133600	434510650	15800	15800	15800	15800	0
324	20230728	133500	434510650	15800	15800	15800	15800	0
325	20230728	133400	434510650	15800	15800	15800	15800	50
326	20230728	133300	433720650	15760	15760	15760	15760	3
327	20230728	133200	433673370	15800	15800	15800	15800	0
328	20230728	133100	433673370	15800	15800	15800	15800	0
329	20230728	133000	433673370	15800	15800	15800	15800	0
330	20230728	132900	433673370	15800	15800	15800	15800	0
331	20230728	132800	433673370	15800	15800	15800	15800	0
332	20230728	132700	433673370	15800	15800	15800	15800	0
333	20230728	132600	433673370	15800	15800	15800	15800	0
334	20230728	132500	433673370	15800	15800	15800	15800	0
335	20230728	132400	433673370	15800	15800	15800	15800	0
336	20230728	132300	433673370	15800	15800	15800	15800	0
337	20230728	132200	433673370	15800	15800	15800	15800	0
338	20230728	132100	433673370	15800	15800	15800	15800	50
339	20230728	132000	432883370	15760	15760	15760	15760	1
340	20230728	131900	432867610	15800	15800	15800	15800	0
341	20230728	131800	432867610	15800	15800	15800	15800	0
342	20230728	131700	432867610	15800	15800	15800	15800	100
343	20230728	131600	431287610	15750	15750	15750	15750	0
344	20230728	131500	431287610	15750	15750	15750	15750	0
345	20230728	131400	431287610	15750	15750	15750	15750	0
346	20230728	131300	431287610	15750	15750	15750	15750	0
347	20230728	131200	431287610	15750	15750	15750	15750	8
348	20230728	131100	431161610	15800	15800	15800	15800	0
349	20230728	131000	431161610	15800	15800	15800	15800	0
350	20230728	130900	431161610	15800	15800	15800	15800	0
351	20230728	130800	431161610	15800	15800	15800	15800	0
352	20230728	130700	431161610	15800	15800	15800	15800	0
353	20230728	130600	431161610	15800	15800	15800	15800	0
354	20230728	130500	431161610	15800	15800	15800	15800	0
355	20230728	130400	431161610	15800	15800	15800	15800	0
356	20230728	130300	431161610	15800	15770	15800	15770	50
357	20230728	130200	430372280	15750	15750	15750	15750	0
358	20230728	130100	430372280	15750	15750	15750	15750	0
359	20230728	130000	430372280	15750	15750	15750	15750	0
360	20230728	125900	430372280	15750	15750	15750	15750	0
361	20230728	125800	430372280	15750	15750	15750	15750	9
362	20230728	125700	430230530	15760	15760	15760	15760	0
363	20230728	125600	430230530	15760	15760	15760	15760	0
364	20230728	125500	430230530	15760	15760	15760	15760	0
365	20230728	125400	430230530	15760	15760	15760	15760	0
366	20230728	125300	430230530	15760	15760	15760	15760	0
367	20230728	125200	430230530	15760	15760	15760	15760	0
368	20230728	125100	430230530	15760	15760	15760	15760	5
369	20230728	125000	430151730	15760	15760	15760	15760	0
370	20230728	124900	430151730	15760	15740	15760	15740	167
371	20230728	124800	427522440	15730	15730	15730	15730	0
372	20230728	124700	427522440	15730	15730	15730	15730	0
373	20230728	124600	427522440	15730	15730	15730	15730	0
374	20230728	124500	427522440	15730	15730	15730	15730	20
375	20230728	124400	427207840	15730	15730	15730	15730	0
376	20230728	124300	427207840	15730	15730	15730	15730	0
377	20230728	124200	427207840	15730	15730	15730	15730	15
378	20230728	124100	426971890	15740	15740	15740	15740	0
379	20230728	124000	426971890	15740	15730	15740	15730	14
380	20230728	123900	426751630	15730	15730	15730	15730	0
381	20230728	123800	426751630	15730	15730	15730	15730	0
382	20230728	123700	426751630	15730	15730	15730	15730	1
383	20230728	123600	426735900	15730	15730	15730	15730	11
384	20230728	123500	426562870	15740	15740	15740	15740	0
385	20230728	123400	426562870	15740	15740	15740	15740	1
386	20230728	123300	426547130	15730	15730	15730	15730	0
387	20230728	123200	426547130	15730	15740	15740	15730	4
388	20230728	123100	426484180	15730	15730	15730	15730	0
389	20230728	123000	426484180	15730	15730	15730	15730	16
390	20230728	122900	426232500	15730	15730	15730	15730	0
391	20230728	122800	426232500	15730	15730	15730	15730	0
392	20230728	122700	426232500	15730	15730	15730	15730	0
393	20230728	122600	426232500	15730	15730	15730	15730	0
394	20230728	122500	426232500	15730	15730	15730	15730	0
395	20230728	122400	426232500	15730	15730	15730	15730	110
396	20230728	122300	424502200	15730	15730	15730	15730	10
397	20230728	122200	424344900	15740	15740	15740	15740	0
398	20230728	122100	424344900	15740	15740	15740	15740	7
399	20230728	122000	424234720	15740	15740	15740	15740	0
400	20230728	121900	424234720	15740	15740	15740	15740	10
401	20230728	121800	424077320	15750	15750	15750	15750	85
402	20230728	121700	422738570	15750	15750	15750	15750	1
403	20230728	121600	422722820	15750	15750	15750	15750	0
404	20230728	121500	422722820	15750	15750	15750	15750	3
405	20230728	121400	422675570	15770	15770	15770	15770	0
406	20230728	121300	422675570	15770	15770	15770	15770	0
407	20230728	121200	422675570	15770	15770	15770	15770	0
408	20230728	121100	422675570	15770	15770	15770	15770	0
409	20230728	121000	422675570	15770	15770	15770	15770	0
410	20230728	120900	422675570	15770	15770	15770	15770	0
411	20230728	120800	422675570	15770	15770	15770	15770	0
412	20230728	120700	422675570	15770	15770	15770	15770	0
413	20230728	120600	422675570	15770	15770	15770	15770	0
414	20230728	120500	422675570	15770	15770	15770	15770	0
415	20230728	120400	422675570	15770	15770	15770	15770	0
416	20230728	120300	422675570	15770	15770	15770	15770	0
417	20230728	120200	422675570	15770	15760	15770	15760	8
418	20230728	120100	422549420	15750	15750	15750	15750	0
419	20230728	120000	422549420	15750	15750	15750	15750	0
420	20230728	115900	422549420	15750	15750	15750	15750	0
421	20230728	115800	422549420	15750	15750	15750	15750	25
422	20230728	115700	422155670	15750	15750	15750	15750	0
423	20230728	115600	422155670	15750	15750	15750	15750	0
424	20230728	115500	422155670	15750	15750	15750	15750	50
425	20230728	115400	421368170	15750	15750	15750	15750	8
426	20230728	115300	421242170	15750	15750	15750	15750	0
427	20230728	115200	421242170	15750	15750	15750	15750	0
428	20230728	115100	421242170	15750	15750	15750	15750	0
429	20230728	115000	421242170	15750	15750	15750	15750	0
430	20230728	114900	421242170	15750	15750	15750	15750	9
431	20230728	114800	421100420	15750	15750	15750	15750	0
432	20230728	114700	421100420	15750	15750	15750	15750	0
433	20230728	114600	421100420	15750	15750	15750	15750	0
434	20230728	114500	421100420	15750	15750	15750	15750	10
435	20230728	114400	420942920	15750	15750	15750	15750	0
436	20230728	114300	420942920	15750	15750	15750	15750	0
437	20230728	114200	420942920	15750	15750	15750	15750	0
438	20230728	114100	420942920	15750	15750	15750	15750	0
439	20230728	114000	420942920	15750	15750	15750	15750	0
440	20230728	113900	420942920	15750	15750	15750	15750	0
441	20230728	113800	420942920	15750	15750	15750	15750	0
442	20230728	113700	420942920	15750	15750	15750	15750	0
443	20230728	113600	420942920	15750	15750	15750	15750	28
444	20230728	113500	420501920	15770	15770	15770	15770	0
445	20230728	113400	420501920	15770	15770	15770	15770	0
446	20230728	113300	420501920	15770	15770	15770	15770	10
447	20230728	113200	420344220	15770	15770	15770	15770	1
448	20230728	113100	420328450	15770	15770	15770	15770	12
449	20230728	113000	420139210	15770	15770	15770	15770	13
450	20230728	112900	419934200	15800	15800	15800	15800	0
451	20230728	112800	419934200	15800	15800	15800	15800	0
452	20230728	112700	419934200	15800	15800	15800	15800	0
453	20230728	112600	419934200	15800	15800	15800	15800	10
454	20230728	112500	419776200	15800	15800	15800	15800	0
455	20230728	112400	419776200	15800	15800	15800	15800	0
456	20230728	112300	419776200	15800	15800	15800	15800	10
457	20230728	112200	419618200	15800	15800	15800	15800	0
458	20230728	112100	419618200	15800	15800	15800	15800	0
459	20230728	112000	419618200	15800	15800	15800	15800	0
460	20230728	111900	419618200	15800	15800	15800	15800	0
461	20230728	111800	419618200	15800	15800	15800	15800	1
462	20230728	111700	419602400	15800	15800	15800	15800	0
463	20230728	111600	419602400	15800	15800	15800	15800	10
464	20230728	111500	419444400	15790	15790	15790	15790	0
465	20230728	111400	419444400	15790	15790	15790	15790	1
466	20230728	111300	419428610	15780	15780	15780	15780	10
467	20230728	111200	419270810	15780	15780	15780	15780	0
468	20230728	111100	419270810	15780	15780	15780	15780	0
469	20230728	111000	419270810	15780	15780	15780	15780	1
470	20230728	110900	419255030	15820	15820	15820	15820	0
471	20230728	110800	419255030	15820	15820	15820	15820	0
472	20230728	110700	419255030	15820	15760	15820	15760	38
473	20230728	110600	418656090	15760	15760	15760	15760	0
474	20230728	110500	418656090	15760	15760	15760	15760	1
475	20230728	110400	418640330	15740	15810	15810	15740	71
476	20230728	110300	417522380	15820	15820	15820	15820	0
477	20230728	110200	417522380	15820	15820	15820	15820	0
478	20230728	110100	417522380	15820	15820	15820	15820	0
479	20230728	110000	417522380	15820	15820	15820	15820	0
480	20230728	105900	417522380	15820	15820	15820	15820	0
481	20230728	105800	417522380	15820	15820	15820	15780	158
482	20230728	105700	415029060	15790	15790	15790	15790	0
483	20230728	105600	415029060	15790	15790	15790	15790	0
484	20230728	105500	415029060	15790	15790	15790	15790	0
485	20230728	105400	415029060	15790	15790	15790	15790	0
486	20230728	105300	415029060	15790	15790	15790	15790	0
487	20230728	105200	415029060	15790	15790	15790	15790	0
488	20230728	105100	415029060	15790	15790	15790	15790	151
489	20230728	105000	412644770	15800	15800	15800	15800	73
490	20230728	104900	411491370	15800	15800	15800	15800	50
491	20230728	104800	410701370	15830	15830	15830	15830	0
492	20230728	104700	410701370	15830	15830	15830	15830	1
493	20230728	104600	410685540	15800	15800	15800	15800	0
494	20230728	104500	410685540	15800	15800	15800	15800	50
495	20230728	104400	409895540	15800	15800	15800	15800	6
496	20230728	104300	409800740	15800	15800	15800	15800	0
497	20230728	104200	409800740	15800	15800	15800	15800	50
498	20230728	104100	409010740	15810	15810	15810	15810	50
499	20230728	104000	408220240	15830	15830	15830	15830	0
500	20230728	103900	408220240	15830	15830	15830	15830	6
501	20230728	103800	408125260	15830	15830	15830	15830	136
502	20230728	103700	405972380	15840	15850	15850	15840	30
503	20230728	103600	405496980	15850	15850	15850	15850	10
504	20230728	103500	405338480	15850	15850	15850	15850	0
505	20230728	103400	405338480	15850	15850	15850	15850	0
506	20230728	103300	405338480	15850	15850	15850	15850	0
507	20230728	103200	405338480	15850	15850	15850	15850	0
508	20230728	103100	405338480	15850	15850	15850	15850	0
509	20230728	103000	405338480	15850	15850	15850	15850	0
510	20230728	102900	405338480	15850	15800	15850	15800	16
511	20230728	102800	405085630	15850	15820	15850	15820	50
512	20230728	102700	404294420	15820	15910	15910	15820	1253
513	20230728	102600	384405920	15910	15910	15910	15910	1
514	20230728	102500	384390010	15910	15910	15910	15910	7
515	20230728	102400	384278640	15930	15930	15930	15930	208
516	20230728	102300	380965200	15930	15930	15930	15930	100
517	20230728	102200	379372200	15970	15970	15970	15970	0
518	20230728	102100	379372200	15970	15970	15970	15970	0
519	20230728	102000	379372200	15970	15970	15970	15970	0
520	20230728	101900	379372200	15970	15970	15970	15970	7
521	20230728	101800	379260410	15980	15980	15980	15980	0
522	20230728	101700	379260410	15980	15980	15980	15980	0
523	20230728	101600	379260410	15980	15980	15980	15980	1
524	20230728	101500	379244430	15930	15930	15930	15930	420
525	20230728	101400	372553830	15930	15980	15980	15930	64
526	20230728	101300	371533760	15990	15990	15990	15990	0
527	20230728	101200	371533760	15990	15970	15990	15970	687
528	20230728	101100	360560490	15960	15960	15960	15960	10
529	20230728	101000	360400890	15970	15970	15970	15970	0
530	20230728	100900	360400890	15970	16000	16000	15970	115
531	20230728	100800	358564280	16000	15950	16000	15950	1270
532	20230728	100700	338262210	15950	15950	15950	15950	1
533	20230728	100600	338246260	15950	15930	15950	15930	20
534	20230728	100500	337927640	15930	15930	15930	15930	0
535	20230728	100400	337927640	15930	15930	15930	15910	134
536	20230728	100300	335793080	15910	15930	15930	15910	11
537	20230728	100200	335617870	15930	15930	15930	15930	172
538	20230728	100100	332877910	15930	15920	15930	15920	9
539	20230728	100000	332734620	15920	15920	15920	15920	1
540	20230728	095900	332718700	15930	15940	15940	15930	193
541	20230728	095800	329643280	15940	15940	15940	15940	7
542	20230728	095700	329531700	15950	15950	15950	15950	4
543	20230728	095600	329467900	15970	15970	15970	15970	0
544	20230728	095500	329467900	15970	15970	15970	15970	0
545	20230728	095400	329467900	15970	15970	15970	15970	0
546	20230728	095300	329467900	15970	15970	15970	15970	1
547	20230728	095200	329451930	16000	16000	16000	16000	0
548	20230728	095100	329451930	16000	16000	16000	16000	100
549	20230728	095000	327851930	16000	16000	16000	16000	1
550	20230728	094900	327835930	16010	16010	16010	16010	11
551	20230728	094800	327659820	16010	16020	16020	16010	89
552	20230728	094700	326234320	16020	16020	16020	16020	60
553	20230728	094600	325273120	16060	16010	16070	16010	370
554	20230728	094500	319331210	16060	16060	16060	16060	1
555	20230728	094400	319315150	16060	16000	16060	16000	901
556	20230728	094300	304871500	16000	15970	16000	15970	196
557	20230728	094200	301738260	15970	15970	15970	15970	165
558	20230728	094100	299103210	15990	15990	15990	15990	0
559	20230728	094000	299103210	15990	15970	15990	15970	11
560	20230728	093900	298927350	15990	15990	15990	15990	0
561	20230728	093800	298927350	15990	15970	15990	15970	209
562	20230728	093700	295587220	15970	15900	15970	15900	682
563	20230728	093600	284708970	15860	15870	15900	15860	257
564	20230728	093500	280630750	15900	15900	15900	15900	0
565	20230728	093400	280630750	15900	15900	15900	15900	30
566	20230728	093300	280153750	15900	15900	15900	15900	0
567	20230728	093200	280153750	15900	15990	15990	15900	1175
568	20230728	093100	261377000	16000	16040	16040	16000	12
569	20230728	093000	261184920	15990	16010	16040	15990	156
570	20230728	092900	258688090	16010	16010	16010	16010	1
571	20230728	092800	258672080	16040	16010	16040	16010	72
572	20230728	092700	257519030	16000	16050	16050	16000	551
573	20230728	092600	248700580	16050	15950	16050	15950	5609
574	20230728	092500	159005900	15950	15940	15950	15870	1125
575	20230728	092400	141073810	15940	15930	15940	15930	519
576	20230728	092300	132806030	15950	15860	15950	15860	2459
577	20230728	092200	93733730	15850	15840	15850	15840	478
578	20230728	092100	86160090	15800	15800	15800	15800	0
579	20230728	092000	86160090	15800	15800	15800	15800	43
580	20230728	091900	85480690	15800	15840	15840	15800	448
581	20230728	091800	78385050	15840	15840	15840	15840	1
582	20230728	091700	78369210	15810	15810	15810	15810	1
583	20230728	091600	78353400	15810	15810	15810	15810	10
584	20230728	091500	78195300	15860	15830	15860	15830	618
585	20230728	091400	68409980	15800	15800	15800	15800	148
586	20230728	091300	66071580	15790	15830	15830	15790	14
587	20230728	091200	65850090	15820	15790	15830	15790	617
588	20230728	091100	56105290	15810	15780	15810	15780	1581
589	20230728	091000	31140800	15780	15760	15780	15760	77
590	20230728	090900	29926270	15770	15770	15770	15770	44
591	20230728	090800	29232390	15780	15700	15780	15700	50
592	20230728	090700	28443880	15690	15600	15690	15600	976
593	20230728	090600	13206800	15600	15600	15660	15600	565
594	20230728	090500	4391780	15640	15660	15660	15640	2
595	20230728	090400	4360480	15640	15640	15640	15640	199
596	20230728	090300	1248120	15640	15640	15640	15640	2
597	20230728	090200	1216840	15640	15640	15640	15640	1
598	20230728	090100	1201200	15600	15600	15600	15600	55
599	20230728	090000	343200	15600	15600	15600	15600	22