KissMeData/290090/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	203100	178152160	13280	13280	13280	13280	277
3	20230728	203000	178152160	13280	13280	13280	13280	0
4	20230728	202900	178152160	13280	13280	13280	13280	0
5	20230728	202800	178152160	13280	13280	13280	13280	0
6	20230728	202700	178152160	13280	13280	13280	13280	0
7	20230728	202600	178152160	13280	13280	13280	13280	0
8	20230728	202500	178152160	13280	13280	13280	13280	0
9	20230728	202400	178152160	13280	13280	13280	13280	0
10	20230728	202300	178152160	13280	13280	13280	13280	0
11	20230728	202200	178152160	13280	13280	13280	13280	0
12	20230728	202100	178152160	13280	13280	13280	13280	0
13	20230728	202000	178152160	13280	13280	13280	13280	0
14	20230728	201900	178152160	13280	13280	13280	13280	0
15	20230728	201800	178152160	13280	13280	13280	13280	0
16	20230728	201700	178152160	13280	13280	13280	13280	0
17	20230728	201600	178152160	13280	13280	13280	13280	0
18	20230728	201500	178152160	13280	13280	13280	13280	0
19	20230728	201400	178152160	13280	13280	13280	13280	0
20	20230728	201300	178152160	13280	13280	13280	13280	0
21	20230728	201200	178152160	13280	13280	13280	13280	0
22	20230728	201100	178152160	13280	13280	13280	13280	0
23	20230728	201000	178152160	13280	13280	13280	13280	0
24	20230728	200900	178152160	13280	13280	13280	13280	0
25	20230728	200800	178152160	13280	13280	13280	13280	0
26	20230728	200700	178152160	13280	13280	13280	13280	0
27	20230728	200600	178152160	13280	13280	13280	13280	0
28	20230728	200500	178152160	13280	13280	13280	13280	0
29	20230728	200400	178152160	13280	13280	13280	13280	0
30	20230728	200300	178152160	13280	13280	13280	13280	0
31	20230728	200200	178152160	13280	13280	13280	13280	0
32	20230728	200100	178152160	13280	13280	13280	13280	277
33	20230728	200000	178152160	13280	13280	13280	13280	0
34	20230728	195900	178152160	13280	13280	13280	13280	0
35	20230728	195800	178152160	13280	13280	13280	13280	0
36	20230728	195700	178152160	13280	13280	13280	13280	0
37	20230728	195600	178152160	13280	13280	13280	13280	0
38	20230728	195500	178152160	13280	13280	13280	13280	0
39	20230728	195400	178152160	13280	13280	13280	13280	0
40	20230728	195300	178152160	13280	13280	13280	13280	0
41	20230728	195200	178152160	13280	13280	13280	13280	0
42	20230728	195100	178152160	13280	13280	13280	13280	0
43	20230728	195000	178152160	13280	13280	13280	13280	0
44	20230728	194900	178152160	13280	13280	13280	13280	0
45	20230728	194800	178152160	13280	13280	13280	13280	0
46	20230728	194700	178152160	13280	13280	13280	13280	0
47	20230728	194600	178152160	13280	13280	13280	13280	0
48	20230728	194500	178152160	13280	13280	13280	13280	0
49	20230728	194400	178152160	13280	13280	13280	13280	0
50	20230728	194300	178152160	13280	13280	13280	13280	0
51	20230728	194200	178152160	13280	13280	13280	13280	0
52	20230728	194100	178152160	13280	13280	13280	13280	0
53	20230728	194000	178152160	13280	13280	13280	13280	0
54	20230728	193900	178152160	13280	13280	13280	13280	0
55	20230728	193800	178152160	13280	13280	13280	13280	0
56	20230728	193700	178152160	13280	13280	13280	13280	0
57	20230728	193600	178152160	13280	13280	13280	13280	0
58	20230728	193500	178152160	13280	13280	13280	13280	0
59	20230728	193400	178152160	13280	13280	13280	13280	0
60	20230728	193300	178152160	13280	13280	13280	13280	0
61	20230728	193200	178152160	13280	13280	13280	13280	0
62	20230728	193100	178152160	13280	13280	13280	13280	277
63	20230728	193000	178152160	13280	13280	13280	13280	0
64	20230728	192900	178152160	13280	13280	13280	13280	0
65	20230728	192800	178152160	13280	13280	13280	13280	0
66	20230728	192700	178152160	13280	13280	13280	13280	0
67	20230728	192600	178152160	13280	13280	13280	13280	0
68	20230728	192500	178152160	13280	13280	13280	13280	0
69	20230728	192400	178152160	13280	13280	13280	13280	0
70	20230728	192300	178152160	13280	13280	13280	13280	0
71	20230728	192200	178152160	13280	13280	13280	13280	0
72	20230728	192100	178152160	13280	13280	13280	13280	0
73	20230728	192000	178152160	13280	13280	13280	13280	0
74	20230728	191900	178152160	13280	13280	13280	13280	0
75	20230728	191800	178152160	13280	13280	13280	13280	0
76	20230728	191700	178152160	13280	13280	13280	13280	0
77	20230728	191600	178152160	13280	13280	13280	13280	0
78	20230728	191500	178152160	13280	13280	13280	13280	0
79	20230728	191400	178152160	13280	13280	13280	13280	0
80	20230728	191300	178152160	13280	13280	13280	13280	0
81	20230728	191200	178152160	13280	13280	13280	13280	0
82	20230728	191100	178152160	13280	13280	13280	13280	0
83	20230728	191000	178152160	13280	13280	13280	13280	0
84	20230728	190900	178152160	13280	13280	13280	13280	0
85	20230728	190800	178152160	13280	13280	13280	13280	0
86	20230728	190700	178152160	13280	13280	13280	13280	0
87	20230728	190600	178152160	13280	13280	13280	13280	0
88	20230728	190500	178152160	13280	13280	13280	13280	0
89	20230728	190400	178152160	13280	13280	13280	13280	0
90	20230728	190300	178152160	13280	13280	13280	13280	0
91	20230728	190200	178152160	13280	13280	13280	13280	0
92	20230728	190100	178152160	13280	13280	13280	13280	277
93	20230728	190000	178152160	13280	13280	13280	13280	0
94	20230728	185900	178152160	13280	13280	13280	13280	0
95	20230728	185800	178152160	13280	13280	13280	13280	0
96	20230728	185700	178152160	13280	13280	13280	13280	0
97	20230728	185600	178152160	13280	13280	13280	13280	0
98	20230728	185500	178152160	13280	13280	13280	13280	0
99	20230728	185400	178152160	13280	13280	13280	13280	0
100	20230728	185300	178152160	13280	13280	13280	13280	0
101	20230728	185200	178152160	13280	13280	13280	13280	0
102	20230728	185100	178152160	13280	13280	13280	13280	0
103	20230728	185000	178152160	13280	13280	13280	13280	0
104	20230728	184900	178152160	13280	13280	13280	13280	0
105	20230728	184800	178152160	13280	13280	13280	13280	0
106	20230728	184700	178152160	13280	13280	13280	13280	0
107	20230728	184600	178152160	13280	13280	13280	13280	0
108	20230728	184500	178152160	13280	13280	13280	13280	0
109	20230728	184400	178152160	13280	13280	13280	13280	0
110	20230728	184300	178152160	13280	13280	13280	13280	0
111	20230728	184200	178152160	13280	13280	13280	13280	0
112	20230728	184100	178152160	13280	13280	13280	13280	0
113	20230728	184000	178152160	13280	13280	13280	13280	0
114	20230728	183900	178152160	13280	13280	13280	13280	0
115	20230728	183800	178152160	13280	13280	13280	13280	0
116	20230728	183700	178152160	13280	13280	13280	13280	0
117	20230728	183600	178152160	13280	13280	13280	13280	0
118	20230728	183500	178152160	13280	13280	13280	13280	0
119	20230728	183400	178152160	13280	13280	13280	13280	0
120	20230728	183300	178152160	13280	13280	13280	13280	0
121	20230728	183200	178152160	13280	13280	13280	13280	0
122	20230728	183100	178152160	13280	13280	13280	13280	277
123	20230728	183000	178152160	13280	13280	13280	13280	0
124	20230728	182900	178152160	13280	13280	13280	13280	0
125	20230728	182800	178152160	13280	13280	13280	13280	0
126	20230728	182700	178152160	13280	13280	13280	13280	0
127	20230728	182600	178152160	13280	13280	13280	13280	0
128	20230728	182500	178152160	13280	13280	13280	13280	0
129	20230728	182400	178152160	13280	13280	13280	13280	0
130	20230728	182300	178152160	13280	13280	13280	13280	0
131	20230728	182200	178152160	13280	13280	13280	13280	0
132	20230728	182100	178152160	13280	13280	13280	13280	0
133	20230728	182000	178152160	13280	13280	13280	13280	0
134	20230728	181900	178152160	13280	13280	13280	13280	0
135	20230728	181800	178152160	13280	13280	13280	13280	0
136	20230728	181700	178152160	13280	13280	13280	13280	0
137	20230728	181600	178152160	13280	13280	13280	13280	0
138	20230728	181500	178152160	13280	13280	13280	13280	0
139	20230728	181400	178152160	13280	13280	13280	13280	0
140	20230728	181300	178152160	13280	13280	13280	13280	0
141	20230728	181200	178152160	13280	13280	13280	13280	0
142	20230728	181100	178152160	13280	13280	13280	13280	0
143	20230728	181000	178152160	13280	13280	13280	13280	0
144	20230728	180900	178152160	13280	13280	13280	13280	0
145	20230728	180800	178152160	13280	13280	13280	13280	0
146	20230728	180700	178152160	13280	13280	13280	13280	0
147	20230728	180600	178152160	13280	13280	13280	13280	0
148	20230728	180500	178152160	13280	13280	13280	13280	0
149	20230728	180400	178152160	13280	13280	13280	13280	0
150	20230728	180300	178152160	13280	13280	13280	13280	0
151	20230728	180200	178152160	13280	13280	13280	13280	0
152	20230728	180100	178152160	13280	13280	13280	13280	277
153	20230728	180000	178152160	13280	13280	13280	13280	0
154	20230728	175900	178152160	13280	13280	13280	13280	0
155	20230728	175800	178152160	13280	13280	13280	13280	0
156	20230728	175700	178152160	13280	13280	13280	13280	0
157	20230728	175600	178152160	13280	13280	13280	13280	0
158	20230728	175500	178152160	13280	13280	13280	13280	0
159	20230728	175400	178152160	13280	13280	13280	13280	0
160	20230728	175300	178152160	13280	13280	13280	13280	0
161	20230728	175200	178152160	13280	13280	13280	13280	0
162	20230728	175100	178152160	13280	13280	13280	13280	0
163	20230728	175000	178152160	13280	13280	13280	13280	0
164	20230728	174900	178152160	13280	13280	13280	13280	0
165	20230728	174800	178152160	13280	13280	13280	13280	0
166	20230728	174700	178152160	13280	13280	13280	13280	0
167	20230728	174600	178152160	13280	13280	13280	13280	0
168	20230728	174500	178152160	13280	13280	13280	13280	0
169	20230728	174400	178152160	13280	13280	13280	13280	0
170	20230728	174300	178152160	13280	13280	13280	13280	0
171	20230728	174200	178152160	13280	13280	13280	13280	0
172	20230728	174100	178152160	13280	13280	13280	13280	0
173	20230728	174000	178152160	13280	13280	13280	13280	0
174	20230728	173900	178152160	13280	13280	13280	13280	0
175	20230728	173800	178152160	13280	13280	13280	13280	0
176	20230728	173700	178152160	13280	13280	13280	13280	0
177	20230728	173600	178152160	13280	13280	13280	13280	0
178	20230728	173500	178152160	13280	13280	13280	13280	0
179	20230728	173400	178152160	13280	13280	13280	13280	0
180	20230728	173300	178152160	13280	13280	13280	13280	0
181	20230728	173200	178152160	13280	13280	13280	13280	0
182	20230728	173100	178152160	13280	13280	13280	13280	277
183	20230728	173000	178152160	13280	13280	13280	13280	0
184	20230728	172900	178152160	13280	13280	13280	13280	0
185	20230728	172800	178152160	13280	13280	13280	13280	0
186	20230728	172700	178152160	13280	13280	13280	13280	0
187	20230728	172600	178152160	13280	13280	13280	13280	0
188	20230728	172500	178152160	13280	13280	13280	13280	0
189	20230728	172400	178152160	13280	13280	13280	13280	0
190	20230728	172300	178152160	13280	13280	13280	13280	0
191	20230728	172200	178152160	13280	13280	13280	13280	0
192	20230728	172100	178152160	13280	13280	13280	13280	0
193	20230728	172000	178152160	13280	13280	13280	13280	0
194	20230728	171900	178152160	13280	13280	13280	13280	0
195	20230728	171800	178152160	13280	13280	13280	13280	0
196	20230728	171700	178152160	13280	13280	13280	13280	0
197	20230728	171600	178152160	13280	13280	13280	13280	0
198	20230728	171500	178152160	13280	13280	13280	13280	0
199	20230728	171400	178152160	13280	13280	13280	13280	0
200	20230728	171300	178152160	13280	13280	13280	13280	0
201	20230728	171200	178152160	13280	13280	13280	13280	0
202	20230728	171100	178152160	13280	13280	13280	13280	0
203	20230728	171000	178152160	13280	13280	13280	13280	0
204	20230728	170900	178152160	13280	13280	13280	13280	0
205	20230728	170800	178152160	13280	13280	13280	13280	0
206	20230728	170700	178152160	13280	13280	13280	13280	0
207	20230728	170600	178152160	13280	13280	13280	13280	0
208	20230728	170500	178152160	13280	13280	13280	13280	0
209	20230728	170400	178152160	13280	13280	13280	13280	0
210	20230728	170300	178152160	13280	13280	13280	13280	0
211	20230728	170200	178152160	13280	13280	13280	13280	0
212	20230728	170100	178152160	13280	13280	13280	13280	277
213	20230728	170000	178152160	13280	13280	13280	13280	0
214	20230728	165900	178152160	13280	13280	13280	13280	0
215	20230728	165800	178152160	13280	13280	13280	13280	0
216	20230728	165700	178152160	13280	13280	13280	13280	0
217	20230728	165600	178152160	13280	13280	13280	13280	0
218	20230728	165500	178152160	13280	13280	13280	13280	0
219	20230728	165400	178152160	13280	13280	13280	13280	0
220	20230728	165300	178152160	13280	13280	13280	13280	0
221	20230728	165200	178152160	13280	13280	13280	13280	0
222	20230728	165100	178152160	13280	13280	13280	13280	0
223	20230728	165000	178152160	13280	13280	13280	13280	0
224	20230728	164900	178152160	13280	13280	13280	13280	0
225	20230728	164800	178152160	13280	13280	13280	13280	0
226	20230728	164700	178152160	13280	13280	13280	13280	0
227	20230728	164600	178152160	13280	13280	13280	13280	0
228	20230728	164500	178152160	13280	13280	13280	13280	0
229	20230728	164400	178152160	13280	13280	13280	13280	0
230	20230728	164300	178152160	13280	13280	13280	13280	0
231	20230728	164200	178152160	13280	13280	13280	13280	0
232	20230728	164100	178152160	13280	13280	13280	13280	0
233	20230728	164000	178152160	13280	13280	13280	13280	0
234	20230728	163900	178152160	13280	13280	13280	13280	0
235	20230728	163800	178152160	13280	13280	13280	13280	0
236	20230728	163700	178152160	13280	13280	13280	13280	0
237	20230728	163600	178152160	13280	13280	13280	13280	0
238	20230728	163500	178152160	13280	13280	13280	13280	0
239	20230728	163400	178152160	13280	13280	13280	13280	0
240	20230728	163300	178152160	13280	13280	13280	13280	0
241	20230728	163200	178152160	13280	13280	13280	13280	0
242	20230728	163100	178152160	13280	13280	13280	13280	277
243	20230728	163000	178152160	13280	13280	13280	13280	0
244	20230728	162900	178152160	13280	13280	13280	13280	0
245	20230728	162800	178152160	13280	13280	13280	13280	0
246	20230728	162700	178152160	13280	13280	13280	13280	0
247	20230728	162600	178152160	13280	13280	13280	13280	0
248	20230728	162500	178152160	13280	13280	13280	13280	0
249	20230728	162400	178152160	13280	13280	13280	13280	0
250	20230728	162300	178152160	13280	13280	13280	13280	0
251	20230728	162200	178152160	13280	13280	13280	13280	0
252	20230728	162100	178152160	13280	13280	13280	13280	0
253	20230728	162000	178152160	13280	13280	13280	13280	0
254	20230728	161900	178152160	13280	13280	13280	13280	0
255	20230728	161800	178152160	13280	13280	13280	13280	0
256	20230728	161700	178152160	13280	13280	13280	13280	0
257	20230728	161600	178152160	13280	13280	13280	13280	0
258	20230728	161500	178152160	13280	13280	13280	13280	0
259	20230728	161400	178152160	13280	13280	13280	13280	0
260	20230728	161300	178152160	13280	13280	13280	13280	0
261	20230728	161200	178152160	13280	13280	13280	13280	0
262	20230728	161100	178152160	13280	13280	13280	13280	0
263	20230728	161000	178152160	13280	13280	13280	13280	0
264	20230728	160900	178152160	13280	13280	13280	13280	0
265	20230728	160800	178152160	13280	13280	13280	13280	0
266	20230728	160700	178152160	13280	13280	13280	13280	0
267	20230728	160600	178152160	13280	13280	13280	13280	0
268	20230728	160500	178152160	13280	13280	13280	13280	0
269	20230728	160400	178152160	13280	13280	13280	13280	0
270	20230728	160300	178152160	13280	13280	13280	13280	0
271	20230728	160200	178152160	13280	13280	13280	13280	0
272	20230728	160100	178152160	13280	13280	13280	13280	277
273	20230728	160000	178152160	13280	13280	13280	13280	0
274	20230728	155900	178152160	13280	13280	13280	13280	0
275	20230728	155800	178152160	13280	13280	13280	13280	0
276	20230728	155700	178152160	13280	13280	13280	13280	0
277	20230728	155600	178152160	13280	13280	13280	13280	0
278	20230728	155500	178152160	13280	13280	13280	13280	0
279	20230728	155400	178152160	13280	13280	13280	13280	0
280	20230728	155300	178152160	13280	13280	13280	13280	0
281	20230728	155200	178152160	13280	13280	13280	13280	0
282	20230728	155100	178152160	13280	13280	13280	13280	0
283	20230728	155000	178152160	13280	13280	13280	13280	0
284	20230728	154900	178152160	13280	13280	13280	13280	0
285	20230728	154800	178152160	13280	13280	13280	13280	0
286	20230728	154700	178152160	13280	13280	13280	13280	0
287	20230728	154600	178152160	13280	13280	13280	13280	0
288	20230728	154500	178152160	13280	13280	13280	13280	0
289	20230728	154400	178152160	13280	13280	13280	13280	0
290	20230728	154300	178152160	13280	13280	13280	13280	0
291	20230728	154200	178152160	13280	13280	13280	13280	0
292	20230728	154100	178152160	13280	13280	13280	13280	0
293	20230728	154000	178152160	13280	13280	13280	13280	0
294	20230728	153900	178152160	13280	13280	13280	13280	0
295	20230728	153800	178152160	13280	13280	13280	13280	0
296	20230728	153700	178152160	13280	13280	13280	13280	0
297	20230728	153600	178152160	13280	13280	13280	13280	0
298	20230728	153500	178152160	13280	13280	13280	13280	0
299	20230728	153400	178152160	13280	13280	13280	13280	0
300	20230728	153300	178152160	13280	13280	13280	13280	0
301	20230728	153200	178152160	13280	13280	13280	13280	0
302	20230728	153100	178152160	13280	13280	13280	13280	277
303	20230728	153000	178152160	13280	13280	13280	13280	277
304	20230728	152900	174473600	13040	13040	13040	13040	0
305	20230728	152800	174473600	13040	13040	13040	13040	0
306	20230728	152700	174473600	13040	13040	13040	13040	0
307	20230728	152600	174473600	13040	13040	13040	13040	0
308	20230728	152500	174473600	13040	13040	13040	13040	0
309	20230728	152400	174473600	13040	13040	13040	13040	0
310	20230728	152300	174473600	13040	13040	13040	13040	0
311	20230728	152200	174473600	13040	13040	13040	13040	0
312	20230728	152100	174473600	13040	13040	13040	13040	0
313	20230728	152000	174473600	13040	13040	13040	13040	0
314	20230728	151900	174473600	13040	13040	13040	13040	32
315	20230728	151800	174056320	13090	13070	13090	13070	5
316	20230728	151700	173990910	13080	13080	13080	13080	0
317	20230728	151600	173990910	13080	13080	13080	13080	0
318	20230728	151500	173990910	13080	13080	13080	13080	0
319	20230728	151400	173990910	13080	13050	13080	13050	19
320	20230728	151300	173742450	13030	13030	13030	13030	0
321	20230728	151200	173742450	13030	13030	13040	13030	3
322	20230728	151100	173703350	13030	13030	13030	13030	31
323	20230728	151000	173299420	13000	13000	13000	13000	0
324	20230728	150900	173299420	13000	13000	13000	13000	0
325	20230728	150800	173299420	13000	13000	13000	13000	0
326	20230728	150700	173299420	13000	13030	13030	13000	438
327	20230728	150600	167604450	13020	13020	13020	13020	0
328	20230728	150500	167604450	13020	13020	13020	13020	0
329	20230728	150400	167604450	13020	13020	13020	13020	0
330	20230728	150300	167604450	13020	13020	13020	13020	0
331	20230728	150200	167604450	13020	13020	13020	13020	0
332	20230728	150100	167604450	13020	13020	13020	13020	0
333	20230728	150000	167604450	13020	13020	13020	13020	0
334	20230728	145900	167604450	13020	13020	13020	13020	0
335	20230728	145800	167604450	13020	13020	13020	13020	0
336	20230728	145700	167604450	13020	13020	13020	13020	0
337	20230728	145600	167604450	13020	13020	13020	13020	0
338	20230728	145500	167604450	13020	13010	13020	13010	13
339	20230728	145400	167435310	13060	13060	13060	13060	0
340	20230728	145300	167435310	13060	13060	13060	13060	0
341	20230728	145200	167435310	13060	13060	13060	13060	1
342	20230728	145100	167422250	13060	13060	13060	13060	0
343	20230728	145000	167422250	13060	13060	13060	13060	47
344	20230728	144900	166808430	13080	13080	13080	13080	0
345	20230728	144800	166808430	13080	13080	13080	13080	0
346	20230728	144700	166808430	13080	13080	13080	13080	0
347	20230728	144600	166808430	13080	13080	13080	13080	0
348	20230728	144500	166808430	13080	13080	13080	13080	0
349	20230728	144400	166808430	13080	13080	13080	13080	0
350	20230728	144300	166808430	13080	13080	13080	13080	0
351	20230728	144200	166808430	13080	13080	13080	13080	1
352	20230728	144100	166795350	13000	13000	13000	13000	0
353	20230728	144000	166795350	13000	13000	13000	13000	0
354	20230728	143900	166795350	13000	13000	13000	13000	0
355	20230728	143800	166795350	13000	13000	13000	13000	0
356	20230728	143700	166795350	13000	13000	13000	13000	0
357	20230728	143600	166795350	13000	13000	13000	13000	0
358	20230728	143500	166795350	13000	13000	13000	13000	0
359	20230728	143400	166795350	13000	13000	13000	13000	0
360	20230728	143300	166795350	13000	13000	13000	13000	7
361	20230728	143200	166704350	13090	13090	13090	13090	0
362	20230728	143100	166704350	13090	13090	13090	13090	0
363	20230728	143000	166704350	13090	13090	13090	13090	0
364	20230728	142900	166704350	13090	13090	13090	13090	0
365	20230728	142800	166704350	13090	13090	13090	13090	0
366	20230728	142700	166704350	13090	13090	13090	13090	0
367	20230728	142600	166704350	13090	13090	13090	13090	0
368	20230728	142500	166704350	13090	13090	13090	13090	0
369	20230728	142400	166704350	13090	13090	13090	13090	0
370	20230728	142300	166704350	13090	13090	13090	13090	0
371	20230728	142200	166704350	13090	13090	13090	13090	0
372	20230728	142100	166704350	13090	13090	13090	13090	0
373	20230728	142000	166704350	13090	13090	13090	13090	0
374	20230728	141900	166704350	13090	13090	13090	13090	0
375	20230728	141800	166704350	13090	13090	13090	13090	0
376	20230728	141700	166704350	13090	13090	13090	13090	0
377	20230728	141600	166704350	13090	13090	13090	13090	0
378	20230728	141500	166704350	13090	13090	13090	13090	0
379	20230728	141400	166704350	13090	13090	13090	13090	0
380	20230728	141300	166704350	13090	13090	13090	13090	0
381	20230728	141200	166704350	13090	13090	13090	13090	0
382	20230728	141100	166704350	13090	13070	13090	13070	3
383	20230728	141000	166665110	13010	13010	13010	13010	0
384	20230728	140900	166665110	13010	13010	13010	13010	0
385	20230728	140800	166665110	13010	13010	13010	13010	0
386	20230728	140700	166665110	13010	13010	13010	13010	0
387	20230728	140600	166665110	13010	13010	13010	13010	2
388	20230728	140500	166639090	12930	12930	12930	12930	0
389	20230728	140400	166639090	12930	12930	12930	12930	0
390	20230728	140300	166639090	12930	13110	13110	12930	100
391	20230728	140200	165339810	13100	13100	13100	13100	0
392	20230728	140100	165339810	13100	13100	13100	13100	0
393	20230728	140000	165339810	13100	13100	13100	13100	0
394	20230728	135900	165339810	13100	13100	13100	13100	0
395	20230728	135800	165339810	13100	13100	13100	13100	0
396	20230728	135700	165339810	13100	13100	13100	13100	4
397	20230728	135600	165287410	13200	13200	13200	13200	0
398	20230728	135500	165287410	13200	13200	13200	13200	0
399	20230728	135400	165287410	13200	13200	13200	13200	0
400	20230728	135300	165287410	13200	13200	13200	13200	0
401	20230728	135200	165287410	13200	13200	13200	13200	30
402	20230728	135100	164891410	13160	13160	13160	13160	0
403	20230728	135000	164891410	13160	13160	13160	13160	0
404	20230728	134900	164891410	13160	13160	13160	13160	1
405	20230728	134800	164878250	13140	13140	13140	13140	0
406	20230728	134700	164878250	13140	13140	13140	13140	0
407	20230728	134600	164878250	13140	13140	13140	13140	1
408	20230728	134500	164865110	13140	13140	13140	13140	0
409	20230728	134400	164865110	13140	13140	13140	13140	46
410	20230728	134300	164260670	13130	13130	13130	13130	1
411	20230728	134200	164247540	13130	13130	13130	13130	0
412	20230728	134100	164247540	13130	13130	13130	13130	0
413	20230728	134000	164247540	13130	13130	13130	13130	0
414	20230728	133900	164247540	13130	13130	13130	13130	0
415	20230728	133800	164247540	13130	13140	13140	13130	51
416	20230728	133700	163577870	13140	13140	13140	13140	0
417	20230728	133600	163577870	13140	13140	13140	13140	0
418	20230728	133500	163577870	13140	13140	13140	13140	65
419	20230728	133400	162723770	13140	13140	13140	13140	0
420	20230728	133300	162723770	13140	13140	13140	13140	0
421	20230728	133200	162723770	13140	13140	13140	13140	0
422	20230728	133100	162723770	13140	13140	13140	13140	0
423	20230728	133000	162723770	13140	13140	13140	13140	0
424	20230728	132900	162723770	13140	13140	13140	13140	0
425	20230728	132800	162723770	13140	13140	13140	13140	0
426	20230728	132700	162723770	13140	13140	13140	13140	0
427	20230728	132600	162723770	13140	13140	13140	13140	0
428	20230728	132500	162723770	13140	13140	13140	13140	0
429	20230728	132400	162723770	13140	13140	13140	13140	0
430	20230728	132300	162723770	13140	13140	13140	13140	0
431	20230728	132200	162723770	13140	13140	13140	13140	0
432	20230728	132100	162723770	13140	13140	13140	13140	0
433	20230728	132000	162723770	13140	13140	13140	13140	0
434	20230728	131900	162723770	13140	13140	13140	13140	0
435	20230728	131800	162723770	13140	13140	13140	13140	0
436	20230728	131700	162723770	13140	13140	13140	13140	0
437	20230728	131600	162723770	13140	13140	13140	13140	0
438	20230728	131500	162723770	13140	13140	13140	13140	0
439	20230728	131400	162723770	13140	13140	13140	13140	0
440	20230728	131300	162723770	13140	13140	13140	13140	20
441	20230728	131200	162460970	13140	13140	13140	13140	0
442	20230728	131100	162460970	13140	13140	13140	13140	0
443	20230728	131000	162460970	13140	13140	13140	13140	0
444	20230728	130900	162460970	13140	13140	13140	13140	0
445	20230728	130800	162460970	13140	13140	13140	13140	0
446	20230728	130700	162460970	13140	13140	13140	13140	1
447	20230728	130600	162447830	13140	13140	13140	13140	6
448	20230728	130500	162368990	13140	13140	13140	13140	1
449	20230728	130400	162355850	13140	13140	13140	13140	2
450	20230728	130300	162329570	13270	13270	13270	13270	0
451	20230728	130200	162329570	13270	13270	13270	13270	0
452	20230728	130100	162329570	13270	13270	13270	13270	0
453	20230728	130000	162329570	13270	13140	13270	13140	2
454	20230728	125900	162303160	13290	13290	13290	13290	0
455	20230728	125800	162303160	13290	13290	13290	13290	0
456	20230728	125700	162303160	13290	13290	13290	13290	0
457	20230728	125600	162303160	13290	13290	13290	13290	0
458	20230728	125500	162303160	13290	13290	13290	13290	20
459	20230728	125400	162037360	13500	13500	13500	13500	0
460	20230728	125300	162037360	13500	13500	13500	13500	0
461	20230728	125200	162037360	13500	13500	13500	13500	0
462	20230728	125100	162037360	13500	13500	13500	13500	0
463	20230728	125000	162037360	13500	13500	13500	13500	0
464	20230728	124900	162037360	13500	13500	13500	13500	0
465	20230728	124800	162037360	13500	13500	13500	13500	0
466	20230728	124700	162037360	13500	13500	13500	13500	0
467	20230728	124600	162037360	13500	13250	13500	13250	300
468	20230728	124500	158024910	13080	13080	13080	13080	0
469	20230728	124400	158024910	13080	13080	13080	13080	0
470	20230728	124300	158024910	13080	13080	13080	13080	0
471	20230728	124200	158024910	13080	13080	13080	13080	0
472	20230728	124100	158024910	13080	13080	13080	13080	4
473	20230728	124000	157972590	13350	13290	13350	13290	23
474	20230728	123900	157665880	13300	12960	13300	12960	530
475	20230728	123800	150767690	12960	12960	12980	12960	367
476	20230728	123700	146007870	12960	12960	12960	12960	0
477	20230728	123600	146007870	12960	12940	12960	12940	83
478	20230728	123500	144933110	12920	12920	12920	12920	0
479	20230728	123400	144933110	12920	12920	12920	12920	0
480	20230728	123300	144933110	12920	12920	12920	12920	0
481	20230728	123200	144933110	12920	12920	12920	12920	0
482	20230728	123100	144933110	12920	12920	12920	12920	0
483	20230728	123000	144933110	12920	12920	12920	12920	0
484	20230728	122900	144933110	12920	12920	12920	12920	0
485	20230728	122800	144933110	12920	12920	12920	12920	60
486	20230728	122700	144157910	12900	12900	12900	12900	0
487	20230728	122600	144157910	12900	12900	12900	12900	100
488	20230728	122500	142867910	12910	12910	12910	12910	77
489	20230728	122400	141873840	12900	12900	12900	12900	0
490	20230728	122300	141873840	12900	12900	12900	12900	0
491	20230728	122200	141873840	12900	12900	12900	12900	0
492	20230728	122100	141873840	12900	12900	12900	12900	0
493	20230728	122000	141873840	12900	12900	12900	12900	0
494	20230728	121900	141873840	12900	12900	12900	12900	0
495	20230728	121800	141873840	12900	12900	12900	12900	0
496	20230728	121700	141873840	12900	12900	12900	12900	0
497	20230728	121600	141873840	12900	12900	12900	12900	0
498	20230728	121500	141873840	12900	12900	12900	12900	97
499	20230728	121400	140622540	12900	12900	12900	12900	0
500	20230728	121300	140622540	12900	12840	12900	12840	2
501	20230728	121200	140596800	12840	12840	12840	12840	0
502	20230728	121100	140596800	12840	12840	12840	12840	0
503	20230728	121000	140596800	12840	12840	12840	12840	0
504	20230728	120900	140596800	12840	12840	12840	12840	0
505	20230728	120800	140596800	12840	12840	12840	12840	0
506	20230728	120700	140596800	12840	12840	12840	12840	0
507	20230728	120600	140596800	12840	12840	12840	12840	0
508	20230728	120500	140596800	12840	12840	12840	12840	0
509	20230728	120400	140596800	12840	12840	12840	12840	0
510	20230728	120300	140596800	12840	12840	12840	12840	0
511	20230728	120200	140596800	12840	12840	12840	12840	0
512	20230728	120100	140596800	12840	12840	12840	12840	0
513	20230728	120000	140596800	12840	12840	12840	12840	0
514	20230728	115900	140596800	12840	12840	12840	12840	0
515	20230728	115800	140596800	12840	12840	12840	12840	0
516	20230728	115700	140596800	12840	12840	12840	12840	40
517	20230728	115600	140083200	12840	12840	12840	12840	36
518	20230728	115500	139620960	12840	12840	12840	12840	1
519	20230728	115400	139608120	12820	12820	12820	12820	0
520	20230728	115300	139608120	12820	12820	12820	12820	0
521	20230728	115200	139608120	12820	12820	12820	12820	0
522	20230728	115100	139608120	12820	12820	12820	12820	0
523	20230728	115000	139608120	12820	12870	12870	12820	234
524	20230728	114900	136605370	12900	12900	12900	12900	0
525	20230728	114800	136605370	12900	12900	12900	12900	0
526	20230728	114700	136605370	12900	12900	12900	12900	0
527	20230728	114600	136605370	12900	12900	12900	12900	45
528	20230728	114500	136024870	12900	12900	12900	12900	0
529	20230728	114400	136024870	12900	12910	12910	12900	103
530	20230728	114300	134695790	12930	12930	12930	12930	0
531	20230728	114200	134695790	12930	12930	12930	12930	2
532	20230728	114100	134669930	12930	12930	12930	12930	0
533	20230728	114000	134669930	12930	12930	12930	12930	0
534	20230728	113900	134669930	12930	12930	12930	12930	0
535	20230728	113800	134669930	12930	12930	12930	12930	0
536	20230728	113700	134669930	12930	12930	12930	12930	0
537	20230728	113600	134669930	12930	12930	12930	12930	0
538	20230728	113500	134669930	12930	12930	12930	12930	0
539	20230728	113400	134669930	12930	12930	12930	12930	0
540	20230728	113300	134669930	12930	12930	12930	12930	4
541	20230728	113200	134618210	12930	12920	12930	12920	24
542	20230728	113100	134308090	12910	12900	12910	12900	25
543	20230728	113000	133985570	12900	12900	12900	12900	0
544	20230728	112900	133985570	12900	12900	12900	12900	0
545	20230728	112800	133985570	12900	12900	12900	12900	0
546	20230728	112700	133985570	12900	12900	12900	12900	0
547	20230728	112600	133985570	12900	12900	12900	12900	0
548	20230728	112500	133985570	12900	12900	12900	12900	0
549	20230728	112400	133985570	12900	12900	12900	12900	0
550	20230728	112300	133985570	12900	12900	12900	12900	0
551	20230728	112200	133985570	12900	12900	12900	12900	0
552	20230728	112100	133985570	12900	12900	12900	12900	0
553	20230728	112000	133985570	12900	12890	12900	12890	241
554	20230728	111900	130877370	12890	12880	12890	12880	63
555	20230728	111800	130065320	12850	12850	12850	12850	11
556	20230728	111700	129923970	12850	12850	12850	12850	29
557	20230728	111600	129551320	12850	12850	12850	12850	45
558	20230728	111500	128973070	12810	12810	12810	12810	0
559	20230728	111400	128973070	12810	12810	12810	12810	0
560	20230728	111300	128973070	12810	12810	12810	12810	2
561	20230728	111200	128947450	12890	12890	12890	12890	0
562	20230728	111100	128947450	12890	12850	12890	12850	41
563	20230728	111000	128419000	12850	12850	12850	12850	10
564	20230728	110900	128290500	12850	12850	12850	12850	2
565	20230728	110800	128264800	12850	12850	12850	12850	0
566	20230728	110700	128264800	12850	12850	12850	12850	0
567	20230728	110600	128264800	12850	12860	12860	12850	21
568	20230728	110500	127994840	12860	12860	12860	12860	0
569	20230728	110400	127994840	12860	12860	12860	12860	0
570	20230728	110300	127994840	12860	12860	12860	12860	0
571	20230728	110200	127994840	12860	12860	12860	12860	1
572	20230728	110100	127981980	12870	12860	12870	12860	17
573	20230728	110000	127763200	12800	12800	12800	12800	0
574	20230728	105900	127763200	12800	12800	12800	12800	0
575	20230728	105800	127763200	12800	12800	12800	12800	0
576	20230728	105700	127763200	12800	12800	12800	12800	2
577	20230728	105600	127737600	12800	12800	12800	12800	5
578	20230728	105500	127673600	12800	12800	12800	12800	10
579	20230728	105400	127545600	12800	12800	12800	12800	124
580	20230728	105300	125958400	12870	12870	12870	12870	2
581	20230728	105200	125932660	12800	12880	12880	12800	347
582	20230728	105100	121463540	12880	12880	12880	12880	376
583	20230728	105000	116620660	12880	12910	12910	12880	60
584	20230728	104900	115847830	12930	12930	12930	12930	11
585	20230728	104800	115705600	12940	12940	12940	12940	0
586	20230728	104700	115705600	12940	12910	12940	12910	56
587	20230728	104600	114982610	12940	12940	12940	12940	237
588	20230728	104500	111915830	12940	12830	12940	12830	840
589	20230728	104400	101106160	12850	12690	12850	12690	3496
590	20230728	104300	56673030	12310	12310	12310	12310	0
591	20230728	104200	56673030	12310	12990	12990	12310	2277
592	20230728	104100	27481610	12990	13100	13100	12990	67
593	20230728	104000	26607970	13140	13140	13140	13140	0
594	20230728	103900	26607970	13140	13140	13140	13140	0
595	20230728	103800	26607970	13140	13140	13140	13140	0
596	20230728	103700	26607970	13140	13140	13140	13140	0
597	20230728	103600	26607970	13140	13140	13140	13140	0
598	20230728	103500	26607970	13140	13140	13140	13140	40
599	20230728	103400	26082370	13100	13100	13100	13100	0
600	20230728	103300	26082370	13100	13100	13100	13100	38
601	20230728	103200	25584570	13100	13100	13100	13100	76
602	20230728	103100	24588970	13100	13100	13100	13100	5
603	20230728	103000	24523470	13070	13070	13070	13070	0
604	20230728	102900	24523470	13070	13070	13070	13070	0
605	20230728	102800	24523470	13070	13070	13070	13070	0
606	20230728	102700	24523470	13070	13070	13070	13070	0
607	20230728	102600	24523470	13070	13070	13070	13070	0
608	20230728	102500	24523470	13070	13070	13070	13070	0
609	20230728	102400	24523470	13070	13070	13070	13070	0
610	20230728	102300	24523470	13070	13070	13070	13070	1
611	20230728	102200	24510400	13070	13070	13070	13070	0
612	20230728	102100	24510400	13070	13070	13070	13070	3
613	20230728	102000	24471190	13070	13070	13070	13070	0
614	20230728	101900	24471190	13070	13060	13070	13060	80
615	20230728	101800	23425790	13060	13060	13060	13060	0
616	20230728	101700	23425790	13060	13060	13060	13060	6
617	20230728	101600	23347430	13060	13060	13060	13060	4
618	20230728	101500	23295190	13060	13060	13060	13060	0
619	20230728	101400	23295190	13060	13060	13060	13060	0
620	20230728	101300	23295190	13060	13060	13060	13060	0
621	20230728	101200	23295190	13060	13030	13060	13030	372
622	20230728	101100	18440990	13000	13000	13000	13000	0
623	20230728	101000	18440990	13000	13000	13000	13000	0
624	20230728	100900	18440990	13000	13000	13000	13000	1
625	20230728	100800	18427990	13000	13000	13000	13000	0
626	20230728	100700	18427990	13000	13000	13000	13000	0
627	20230728	100600	18427990	13000	12990	13000	12990	24
628	20230728	100500	18116190	12960	12960	12960	12960	0
629	20230728	100400	18116190	12960	12960	12960	12960	0
630	20230728	100300	18116190	12960	12960	12960	12960	0
631	20230728	100200	18116190	12960	12960	12960	12960	0
632	20230728	100100	18116190	12960	12960	12960	12960	0
633	20230728	100000	18116190	12960	12960	12960	12960	0
634	20230728	095900	18116190	12960	12960	12960	12960	0
635	20230728	095800	18116190	12960	12960	12960	12960	0
636	20230728	095700	18116190	12960	12960	12960	12960	0
637	20230728	095600	18116190	12960	12960	12960	12960	0
638	20230728	095500	18116190	12960	12960	12960	12960	0
639	20230728	095400	18116190	12960	12960	12960	12960	0
640	20230728	095300	18116190	12960	12960	12960	12960	0
641	20230728	095200	18116190	12960	12960	12960	12960	1
642	20230728	095100	18103230	12960	12960	12960	12960	8
643	20230728	095000	17999550	12970	12970	12970	12970	2
644	20230728	094900	17973610	12980	12980	12980	12980	0
645	20230728	094800	17973610	12980	12980	12980	12980	0
646	20230728	094700	17973610	12980	12980	12980	12980	0
647	20230728	094600	17973610	12980	12990	12990	12980	4
648	20230728	094500	17921660	13030	13030	13030	13030	0
649	20230728	094400	17921660	13030	13020	13030	13020	90
650	20230728	094300	16749130	13030	13030	13030	13030	10
651	20230728	094200	16618830	12990	12990	12990	12990	0
652	20230728	094100	16618830	12990	12990	12990	12990	0
653	20230728	094000	16618830	12990	12990	12990	12990	0
654	20230728	093900	16618830	12990	12990	12990	12990	0
655	20230728	093800	16618830	12990	12990	12990	12990	0
656	20230728	093700	16618830	12990	12990	12990	12990	0
657	20230728	093600	16618830	12990	12990	12990	12990	0
658	20230728	093500	16618830	12990	12990	12990	12990	0
659	20230728	093400	16618830	12990	12990	12990	12990	2
660	20230728	093300	16592850	13060	13060	13060	13060	0
661	20230728	093200	16592850	13060	13060	13060	13060	0
662	20230728	093100	16592850	13060	13060	13060	13060	0
663	20230728	093000	16592850	13060	13060	13060	13060	0
664	20230728	092900	16592850	13060	13060	13060	13060	0
665	20230728	092800	16592850	13060	13060	13060	13060	0
666	20230728	092700	16592850	13060	13060	13060	13060	0
667	20230728	092600	16592850	13060	13060	13060	13060	30
668	20230728	092500	16201050	13060	13060	13060	13060	4
669	20230728	092400	16148810	13060	13060	13060	13060	0
670	20230728	092300	16148810	13060	13060	13060	13060	0
671	20230728	092200	16148810	13060	13060	13060	13060	3
672	20230728	092100	16109630	13060	13060	13060	13060	0
673	20230728	092000	16109630	13060	13060	13060	13060	285
674	20230728	091900	12387530	13070	13070	13070	13070	0
675	20230728	091800	12387530	13070	13060	13070	13060	11
676	20230728	091700	12243790	13060	13060	13060	13060	78
677	20230728	091600	11225110	13060	13060	13060	13060	0
678	20230728	091500	11225110	13060	13050	13060	13050	26
679	20230728	091400	10885600	13050	13030	13050	12960	63
680	20230728	091300	10064110	13000	13000	13000	13000	3
681	20230728	091200	10025110	12930	12930	12930	12930	79
682	20230728	091100	9003640	12930	12930	12930	12930	1
683	20230728	091000	8990710	12930	12930	12930	12930	1
684	20230728	090900	8977780	12910	12910	12910	12910	2
685	20230728	090800	8951960	12900	12900	12900	12900	24
686	20230728	090700	8642360	12840	12840	12840	12840	0
687	20230728	090600	8642360	12840	12840	12840	12840	1
688	20230728	090500	8629520	12820	12820	12820	12820	0
689	20230728	090400	8629520	12820	12820	12820	12810	511
690	20230728	090300	2082520	12860	12860	12860	12860	14
691	20230728	090200	1902480	12810	12860	12860	12810	31
692	20230728	090100	1504810	12870	12870	12870	12870	6
693	20230728	090000	1427590	12850	12860	12860	12850	109