KissMeData/405000/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	205200	408091360	5570	5570	5570	5570	900
3	20230728	205100	408091360	5570	5570	5570	5570	0
4	20230728	205000	408091360	5570	5570	5570	5570	0
5	20230728	204900	408091360	5570	5570	5570	5570	0
6	20230728	204800	408091360	5570	5570	5570	5570	0
7	20230728	204700	408091360	5570	5570	5570	5570	0
8	20230728	204600	408091360	5570	5570	5570	5570	0
9	20230728	204500	408091360	5570	5570	5570	5570	0
10	20230728	204400	408091360	5570	5570	5570	5570	0
11	20230728	204300	408091360	5570	5570	5570	5570	0
12	20230728	204200	408091360	5570	5570	5570	5570	0
13	20230728	204100	408091360	5570	5570	5570	5570	0
14	20230728	204000	408091360	5570	5570	5570	5570	0
15	20230728	203900	408091360	5570	5570	5570	5570	0
16	20230728	203800	408091360	5570	5570	5570	5570	0
17	20230728	203700	408091360	5570	5570	5570	5570	0
18	20230728	203600	408091360	5570	5570	5570	5570	0
19	20230728	203500	408091360	5570	5570	5570	5570	0
20	20230728	203400	408091360	5570	5570	5570	5570	0
21	20230728	203300	408091360	5570	5570	5570	5570	0
22	20230728	203200	408091360	5570	5570	5570	5570	0
23	20230728	203100	408091360	5570	5570	5570	5570	0
24	20230728	203000	408091360	5570	5570	5570	5570	0
25	20230728	202900	408091360	5570	5570	5570	5570	0
26	20230728	202800	408091360	5570	5570	5570	5570	0
27	20230728	202700	408091360	5570	5570	5570	5570	0
28	20230728	202600	408091360	5570	5570	5570	5570	0
29	20230728	202500	408091360	5570	5570	5570	5570	0
30	20230728	202400	408091360	5570	5570	5570	5570	0
31	20230728	202300	408091360	5570	5570	5570	5570	0
32	20230728	202200	408091360	5570	5570	5570	5570	900
33	20230728	202100	408091360	5570	5570	5570	5570	0
34	20230728	202000	408091360	5570	5570	5570	5570	0
35	20230728	201900	408091360	5570	5570	5570	5570	0
36	20230728	201800	408091360	5570	5570	5570	5570	0
37	20230728	201700	408091360	5570	5570	5570	5570	0
38	20230728	201600	408091360	5570	5570	5570	5570	0
39	20230728	201500	408091360	5570	5570	5570	5570	0
40	20230728	201400	408091360	5570	5570	5570	5570	0
41	20230728	201300	408091360	5570	5570	5570	5570	0
42	20230728	201200	408091360	5570	5570	5570	5570	0
43	20230728	201100	408091360	5570	5570	5570	5570	0
44	20230728	201000	408091360	5570	5570	5570	5570	0
45	20230728	200900	408091360	5570	5570	5570	5570	0
46	20230728	200800	408091360	5570	5570	5570	5570	0
47	20230728	200700	408091360	5570	5570	5570	5570	0
48	20230728	200600	408091360	5570	5570	5570	5570	0
49	20230728	200500	408091360	5570	5570	5570	5570	0
50	20230728	200400	408091360	5570	5570	5570	5570	0
51	20230728	200300	408091360	5570	5570	5570	5570	0
52	20230728	200200	408091360	5570	5570	5570	5570	0
53	20230728	200100	408091360	5570	5570	5570	5570	0
54	20230728	200000	408091360	5570	5570	5570	5570	0
55	20230728	195900	408091360	5570	5570	5570	5570	0
56	20230728	195800	408091360	5570	5570	5570	5570	0
57	20230728	195700	408091360	5570	5570	5570	5570	0
58	20230728	195600	408091360	5570	5570	5570	5570	0
59	20230728	195500	408091360	5570	5570	5570	5570	0
60	20230728	195400	408091360	5570	5570	5570	5570	0
61	20230728	195300	408091360	5570	5570	5570	5570	0
62	20230728	195200	408091360	5570	5570	5570	5570	900
63	20230728	195100	408091360	5570	5570	5570	5570	0
64	20230728	195000	408091360	5570	5570	5570	5570	0
65	20230728	194900	408091360	5570	5570	5570	5570	0
66	20230728	194800	408091360	5570	5570	5570	5570	0
67	20230728	194700	408091360	5570	5570	5570	5570	0
68	20230728	194600	408091360	5570	5570	5570	5570	0
69	20230728	194500	408091360	5570	5570	5570	5570	0
70	20230728	194400	408091360	5570	5570	5570	5570	0
71	20230728	194300	408091360	5570	5570	5570	5570	0
72	20230728	194200	408091360	5570	5570	5570	5570	0
73	20230728	194100	408091360	5570	5570	5570	5570	0
74	20230728	194000	408091360	5570	5570	5570	5570	0
75	20230728	193900	408091360	5570	5570	5570	5570	0
76	20230728	193800	408091360	5570	5570	5570	5570	0
77	20230728	193700	408091360	5570	5570	5570	5570	0
78	20230728	193600	408091360	5570	5570	5570	5570	0
79	20230728	193500	408091360	5570	5570	5570	5570	0
80	20230728	193400	408091360	5570	5570	5570	5570	0
81	20230728	193300	408091360	5570	5570	5570	5570	0
82	20230728	193200	408091360	5570	5570	5570	5570	0
83	20230728	193100	408091360	5570	5570	5570	5570	0
84	20230728	193000	408091360	5570	5570	5570	5570	0
85	20230728	192900	408091360	5570	5570	5570	5570	0
86	20230728	192800	408091360	5570	5570	5570	5570	0
87	20230728	192700	408091360	5570	5570	5570	5570	0
88	20230728	192600	408091360	5570	5570	5570	5570	0
89	20230728	192500	408091360	5570	5570	5570	5570	0
90	20230728	192400	408091360	5570	5570	5570	5570	0
91	20230728	192300	408091360	5570	5570	5570	5570	0
92	20230728	192200	408091360	5570	5570	5570	5570	900
93	20230728	192100	408091360	5570	5570	5570	5570	0
94	20230728	192000	408091360	5570	5570	5570	5570	0
95	20230728	191900	408091360	5570	5570	5570	5570	0
96	20230728	191800	408091360	5570	5570	5570	5570	0
97	20230728	191700	408091360	5570	5570	5570	5570	0
98	20230728	191600	408091360	5570	5570	5570	5570	0
99	20230728	191500	408091360	5570	5570	5570	5570	0
100	20230728	191400	408091360	5570	5570	5570	5570	0
101	20230728	191300	408091360	5570	5570	5570	5570	0
102	20230728	191200	408091360	5570	5570	5570	5570	0
103	20230728	191100	408091360	5570	5570	5570	5570	0
104	20230728	191000	408091360	5570	5570	5570	5570	0
105	20230728	190900	408091360	5570	5570	5570	5570	0
106	20230728	190800	408091360	5570	5570	5570	5570	0
107	20230728	190700	408091360	5570	5570	5570	5570	0
108	20230728	190600	408091360	5570	5570	5570	5570	0
109	20230728	190500	408091360	5570	5570	5570	5570	0
110	20230728	190400	408091360	5570	5570	5570	5570	0
111	20230728	190300	408091360	5570	5570	5570	5570	0
112	20230728	190200	408091360	5570	5570	5570	5570	0
113	20230728	190100	408091360	5570	5570	5570	5570	0
114	20230728	190000	408091360	5570	5570	5570	5570	0
115	20230728	185900	408091360	5570	5570	5570	5570	0
116	20230728	185800	408091360	5570	5570	5570	5570	0
117	20230728	185700	408091360	5570	5570	5570	5570	0
118	20230728	185600	408091360	5570	5570	5570	5570	0
119	20230728	185500	408091360	5570	5570	5570	5570	0
120	20230728	185400	408091360	5570	5570	5570	5570	0
121	20230728	185300	408091360	5570	5570	5570	5570	0
122	20230728	185200	408091360	5570	5570	5570	5570	900
123	20230728	185100	408091360	5570	5570	5570	5570	0
124	20230728	185000	408091360	5570	5570	5570	5570	0
125	20230728	184900	408091360	5570	5570	5570	5570	0
126	20230728	184800	408091360	5570	5570	5570	5570	0
127	20230728	184700	408091360	5570	5570	5570	5570	0
128	20230728	184600	408091360	5570	5570	5570	5570	0
129	20230728	184500	408091360	5570	5570	5570	5570	0
130	20230728	184400	408091360	5570	5570	5570	5570	0
131	20230728	184300	408091360	5570	5570	5570	5570	0
132	20230728	184200	408091360	5570	5570	5570	5570	0
133	20230728	184100	408091360	5570	5570	5570	5570	0
134	20230728	184000	408091360	5570	5570	5570	5570	0
135	20230728	183900	408091360	5570	5570	5570	5570	0
136	20230728	183800	408091360	5570	5570	5570	5570	0
137	20230728	183700	408091360	5570	5570	5570	5570	0
138	20230728	183600	408091360	5570	5570	5570	5570	0
139	20230728	183500	408091360	5570	5570	5570	5570	0
140	20230728	183400	408091360	5570	5570	5570	5570	0
141	20230728	183300	408091360	5570	5570	5570	5570	0
142	20230728	183200	408091360	5570	5570	5570	5570	0
143	20230728	183100	408091360	5570	5570	5570	5570	0
144	20230728	183000	408091360	5570	5570	5570	5570	0
145	20230728	182900	408091360	5570	5570	5570	5570	0
146	20230728	182800	408091360	5570	5570	5570	5570	0
147	20230728	182700	408091360	5570	5570	5570	5570	0
148	20230728	182600	408091360	5570	5570	5570	5570	0
149	20230728	182500	408091360	5570	5570	5570	5570	0
150	20230728	182400	408091360	5570	5570	5570	5570	0
151	20230728	182300	408091360	5570	5570	5570	5570	0
152	20230728	182200	408091360	5570	5570	5570	5570	900
153	20230728	182100	408091360	5570	5570	5570	5570	0
154	20230728	182000	408091360	5570	5570	5570	5570	0
155	20230728	181900	408091360	5570	5570	5570	5570	0
156	20230728	181800	408091360	5570	5570	5570	5570	0
157	20230728	181700	408091360	5570	5570	5570	5570	0
158	20230728	181600	408091360	5570	5570	5570	5570	0
159	20230728	181500	408091360	5570	5570	5570	5570	0
160	20230728	181400	408091360	5570	5570	5570	5570	0
161	20230728	181300	408091360	5570	5570	5570	5570	0
162	20230728	181200	408091360	5570	5570	5570	5570	0
163	20230728	181100	408091360	5570	5570	5570	5570	0
164	20230728	181000	408091360	5570	5570	5570	5570	0
165	20230728	180900	408091360	5570	5570	5570	5570	0
166	20230728	180800	408091360	5570	5570	5570	5570	0
167	20230728	180700	408091360	5570	5570	5570	5570	0
168	20230728	180600	408091360	5570	5570	5570	5570	0
169	20230728	180500	408091360	5570	5570	5570	5570	0
170	20230728	180400	408091360	5570	5570	5570	5570	0
171	20230728	180300	408091360	5570	5570	5570	5570	0
172	20230728	180200	408091360	5570	5570	5570	5570	0
173	20230728	180100	408091360	5570	5570	5570	5570	0
174	20230728	180000	408091360	5570	5570	5570	5570	0
175	20230728	175900	408091360	5570	5570	5570	5570	0
176	20230728	175800	408091360	5570	5570	5570	5570	0
177	20230728	175700	408091360	5570	5570	5570	5570	0
178	20230728	175600	408091360	5570	5570	5570	5570	0
179	20230728	175500	408091360	5570	5570	5570	5570	0
180	20230728	175400	408091360	5570	5570	5570	5570	0
181	20230728	175300	408091360	5570	5570	5570	5570	0
182	20230728	175200	408091360	5570	5570	5570	5570	900
183	20230728	175100	408091360	5570	5570	5570	5570	0
184	20230728	175000	408091360	5570	5570	5570	5570	0
185	20230728	174900	408091360	5570	5570	5570	5570	0
186	20230728	174800	408091360	5570	5570	5570	5570	0
187	20230728	174700	408091360	5570	5570	5570	5570	0
188	20230728	174600	408091360	5570	5570	5570	5570	0
189	20230728	174500	408091360	5570	5570	5570	5570	0
190	20230728	174400	408091360	5570	5570	5570	5570	0
191	20230728	174300	408091360	5570	5570	5570	5570	0
192	20230728	174200	408091360	5570	5570	5570	5570	0
193	20230728	174100	408091360	5570	5570	5570	5570	0
194	20230728	174000	408091360	5570	5570	5570	5570	0
195	20230728	173900	408091360	5570	5570	5570	5570	0
196	20230728	173800	408091360	5570	5570	5570	5570	0
197	20230728	173700	408091360	5570	5570	5570	5570	0
198	20230728	173600	408091360	5570	5570	5570	5570	0
199	20230728	173500	408091360	5570	5570	5570	5570	0
200	20230728	173400	408091360	5570	5570	5570	5570	0
201	20230728	173300	408091360	5570	5570	5570	5570	0
202	20230728	173200	408091360	5570	5570	5570	5570	0
203	20230728	173100	408091360	5570	5570	5570	5570	0
204	20230728	173000	408091360	5570	5570	5570	5570	0
205	20230728	172900	408091360	5570	5570	5570	5570	0
206	20230728	172800	408091360	5570	5570	5570	5570	0
207	20230728	172700	408091360	5570	5570	5570	5570	0
208	20230728	172600	408091360	5570	5570	5570	5570	0
209	20230728	172500	408091360	5570	5570	5570	5570	0
210	20230728	172400	408091360	5570	5570	5570	5570	0
211	20230728	172300	408091360	5570	5570	5570	5570	0
212	20230728	172200	408091360	5570	5570	5570	5570	900
213	20230728	172100	408091360	5570	5570	5570	5570	0
214	20230728	172000	408091360	5570	5570	5570	5570	0
215	20230728	171900	408091360	5570	5570	5570	5570	0
216	20230728	171800	408091360	5570	5570	5570	5570	0
217	20230728	171700	408091360	5570	5570	5570	5570	0
218	20230728	171600	408091360	5570	5570	5570	5570	0
219	20230728	171500	408091360	5570	5570	5570	5570	0
220	20230728	171400	408091360	5570	5570	5570	5570	0
221	20230728	171300	408091360	5570	5570	5570	5570	0
222	20230728	171200	408091360	5570	5570	5570	5570	0
223	20230728	171100	408091360	5570	5570	5570	5570	0
224	20230728	171000	408091360	5570	5570	5570	5570	0
225	20230728	170900	408091360	5570	5570	5570	5570	0
226	20230728	170800	408091360	5570	5570	5570	5570	0
227	20230728	170700	408091360	5570	5570	5570	5570	0
228	20230728	170600	408091360	5570	5570	5570	5570	0
229	20230728	170500	408091360	5570	5570	5570	5570	0
230	20230728	170400	408091360	5570	5570	5570	5570	0
231	20230728	170300	408091360	5570	5570	5570	5570	0
232	20230728	170200	408091360	5570	5570	5570	5570	0
233	20230728	170100	408091360	5570	5570	5570	5570	0
234	20230728	170000	408091360	5570	5570	5570	5570	0
235	20230728	165900	408091360	5570	5570	5570	5570	0
236	20230728	165800	408091360	5570	5570	5570	5570	0
237	20230728	165700	408091360	5570	5570	5570	5570	0
238	20230728	165600	408091360	5570	5570	5570	5570	0
239	20230728	165500	408091360	5570	5570	5570	5570	0
240	20230728	165400	408091360	5570	5570	5570	5570	0
241	20230728	165300	408091360	5570	5570	5570	5570	0
242	20230728	165200	408091360	5570	5570	5570	5570	900
243	20230728	165100	408091360	5570	5570	5570	5570	0
244	20230728	165000	408091360	5570	5570	5570	5570	0
245	20230728	164900	408091360	5570	5570	5570	5570	0
246	20230728	164800	408091360	5570	5570	5570	5570	0
247	20230728	164700	408091360	5570	5570	5570	5570	0
248	20230728	164600	408091360	5570	5570	5570	5570	0
249	20230728	164500	408091360	5570	5570	5570	5570	0
250	20230728	164400	408091360	5570	5570	5570	5570	0
251	20230728	164300	408091360	5570	5570	5570	5570	0
252	20230728	164200	408091360	5570	5570	5570	5570	0
253	20230728	164100	408091360	5570	5570	5570	5570	0
254	20230728	164000	408091360	5570	5570	5570	5570	0
255	20230728	163900	408091360	5570	5570	5570	5570	0
256	20230728	163800	408091360	5570	5570	5570	5570	0
257	20230728	163700	408091360	5570	5570	5570	5570	0
258	20230728	163600	408091360	5570	5570	5570	5570	0
259	20230728	163500	408091360	5570	5570	5570	5570	0
260	20230728	163400	408091360	5570	5570	5570	5570	0
261	20230728	163300	408091360	5570	5570	5570	5570	0
262	20230728	163200	408091360	5570	5570	5570	5570	0
263	20230728	163100	408091360	5570	5570	5570	5570	0
264	20230728	163000	408091360	5570	5570	5570	5570	0
265	20230728	162900	408091360	5570	5570	5570	5570	0
266	20230728	162800	408091360	5570	5570	5570	5570	0
267	20230728	162700	408091360	5570	5570	5570	5570	0
268	20230728	162600	408091360	5570	5570	5570	5570	0
269	20230728	162500	408091360	5570	5570	5570	5570	0
270	20230728	162400	408091360	5570	5570	5570	5570	0
271	20230728	162300	408091360	5570	5570	5570	5570	0
272	20230728	162200	408091360	5570	5570	5570	5570	900
273	20230728	162100	408091360	5570	5570	5570	5570	0
274	20230728	162000	408091360	5570	5570	5570	5570	0
275	20230728	161900	408091360	5570	5570	5570	5570	0
276	20230728	161800	408091360	5570	5570	5570	5570	0
277	20230728	161700	408091360	5570	5570	5570	5570	0
278	20230728	161600	408091360	5570	5570	5570	5570	0
279	20230728	161500	408091360	5570	5570	5570	5570	0
280	20230728	161400	408091360	5570	5570	5570	5570	0
281	20230728	161300	408091360	5570	5570	5570	5570	0
282	20230728	161200	408091360	5570	5570	5570	5570	0
283	20230728	161100	408091360	5570	5570	5570	5570	0
284	20230728	161000	408091360	5570	5570	5570	5570	0
285	20230728	160900	408091360	5570	5570	5570	5570	0
286	20230728	160800	408091360	5570	5570	5570	5570	0
287	20230728	160700	408091360	5570	5570	5570	5570	0
288	20230728	160600	408091360	5570	5570	5570	5570	0
289	20230728	160500	408091360	5570	5570	5570	5570	0
290	20230728	160400	408091360	5570	5570	5570	5570	0
291	20230728	160300	408091360	5570	5570	5570	5570	0
292	20230728	160200	408091360	5570	5570	5570	5570	0
293	20230728	160100	408091360	5570	5570	5570	5570	0
294	20230728	160000	408091360	5570	5570	5570	5570	0
295	20230728	155900	408091360	5570	5570	5570	5570	0
296	20230728	155800	408091360	5570	5570	5570	5570	0
297	20230728	155700	408091360	5570	5570	5570	5570	0
298	20230728	155600	408091360	5570	5570	5570	5570	0
299	20230728	155500	408091360	5570	5570	5570	5570	0
300	20230728	155400	408091360	5570	5570	5570	5570	0
301	20230728	155300	408091360	5570	5570	5570	5570	0
302	20230728	155200	408091360	5570	5570	5570	5570	900
303	20230728	155100	408091360	5570	5570	5570	5570	0
304	20230728	155000	408091360	5570	5570	5570	5570	0
305	20230728	154900	408091360	5570	5570	5570	5570	0
306	20230728	154800	408091360	5570	5570	5570	5570	0
307	20230728	154700	408091360	5570	5570	5570	5570	0
308	20230728	154600	408091360	5570	5570	5570	5570	0
309	20230728	154500	408091360	5570	5570	5570	5570	0
310	20230728	154400	408091360	5570	5570	5570	5570	0
311	20230728	154300	408091360	5570	5570	5570	5570	0
312	20230728	154200	408091360	5570	5570	5570	5570	0
313	20230728	154100	408091360	5570	5570	5570	5570	0
314	20230728	154000	408091360	5570	5570	5570	5570	0
315	20230728	153900	408091360	5570	5570	5570	5570	0
316	20230728	153800	408091360	5570	5570	5570	5570	0
317	20230728	153700	408091360	5570	5570	5570	5570	0
318	20230728	153600	408091360	5570	5570	5570	5570	0
319	20230728	153500	408091360	5570	5570	5570	5570	0
320	20230728	153400	408091360	5570	5570	5570	5570	0
321	20230728	153300	408091360	5570	5570	5570	5570	0
322	20230728	153200	408091360	5570	5570	5570	5570	0
323	20230728	153100	408091360	5570	5570	5570	5570	0
324	20230728	153000	408091360	5570	5570	5570	5570	900
325	20230728	152900	403078360	5540	5540	5540	5540	0
326	20230728	152800	403078360	5540	5540	5540	5540	0
327	20230728	152700	403078360	5540	5540	5540	5540	0
328	20230728	152600	403078360	5540	5540	5540	5540	0
329	20230728	152500	403078360	5540	5540	5540	5540	0
330	20230728	152400	403078360	5540	5540	5540	5540	0
331	20230728	152300	403078360	5540	5540	5540	5540	0
332	20230728	152200	403078360	5540	5540	5540	5540	0
333	20230728	152100	403078360	5540	5540	5540	5540	0
334	20230728	152000	403078360	5540	5540	5540	5540	0
335	20230728	151900	403078360	5540	5540	5540	5510	356
336	20230728	151800	401116710	5510	5510	5510	5510	102
337	20230728	151700	400554690	5540	5510	5540	5510	29
338	20230728	151600	400394870	5540	5540	5540	5540	1
339	20230728	151500	400389330	5520	5510	5520	5510	280
340	20230728	151400	398844010	5520	5520	5520	5520	1
341	20230728	151300	398838490	5510	5510	5510	5510	27
342	20230728	151200	398689720	5540	5540	5540	5540	1
343	20230728	151100	398684180	5510	5540	5540	5510	132
344	20230728	151000	397956830	5510	5510	5510	5510	0
345	20230728	150900	397956830	5510	5510	5510	5510	26
346	20230728	150800	397813570	5510	5510	5510	5510	103
347	20230728	150700	397246040	5510	5510	5510	5510	29
348	20230728	150600	397086250	5510	5500	5520	5500	36
349	20230728	150500	396888140	5520	5530	5530	5500	640
350	20230728	150400	393360090	5520	5570	5570	5520	151
351	20230728	150300	392526520	5510	5510	5510	5510	0
352	20230728	150200	392526520	5510	5510	5510	5510	152
353	20230728	150100	391689000	5570	5570	5570	5570	1
354	20230728	150000	391683430	5510	5510	5510	5510	528
355	20230728	145900	388774150	5520	5530	5530	5520	102
356	20230728	145800	388211010	5520	5530	5530	5520	279
357	20230728	145700	386669910	5520	5560	5570	5520	227
358	20230728	145600	385407560	5570	5550	5570	5550	500
359	20230728	145500	382626540	5500	5510	5550	5500	1628
360	20230728	145400	373610660	5500	5500	5500	5500	500
361	20230728	145300	370860660	5510	5500	5510	5500	131
362	20230728	145200	370140150	5490	5490	5490	5490	0
363	20230728	145100	370140150	5490	5490	5490	5490	29
364	20230728	145000	369980940	5500	5500	5500	5500	768
365	20230728	144900	365756940	5500	5500	5500	5500	154
366	20230728	144800	364909940	5500	5500	5510	5500	3
367	20230728	144700	364893430	5490	5490	5490	5490	102
368	20230728	144600	364333450	5490	5490	5490	5490	28
369	20230728	144500	364179730	5500	5500	5500	5500	0
370	20230728	144400	364179730	5500	5510	5510	5500	130
371	20230728	144300	363464720	5500	5500	5500	5500	200
372	20230728	144200	362364720	5500	5500	5500	5500	27
373	20230728	144100	362216220	5500	5510	5510	5500	175
374	20230728	144000	361253710	5510	5500	5510	5500	100
375	20230728	143900	360703690	5530	5500	5530	5500	34
376	20230728	143800	360516540	5540	5540	5540	5540	1
377	20230728	143700	360511000	5500	5500	5500	5500	26
378	20230728	143600	360368000	5540	5540	5540	5540	146
379	20230728	143500	359559160	5500	5500	5500	5500	130
380	20230728	143400	358844160	5510	5510	5510	5510	102
381	20230728	143300	358282140	5520	5490	5520	5490	27
382	20230728	143200	358133880	5540	5540	5540	5540	1
383	20230728	143100	358128340	5490	5500	5500	5490	1003
384	20230728	143000	352612120	5500	5500	5500	5500	27
385	20230728	142900	352463620	5500	5500	5500	5500	103
386	20230728	142800	351897120	5500	5500	5500	5500	29
387	20230728	142700	351737620	5500	5500	5500	5500	30
388	20230728	142600	351572620	5500	5500	5500	5500	128
389	20230728	142500	350868620	5500	5500	5500	5500	0
390	20230728	142400	350868620	5500	5500	5500	5500	28
391	20230728	142300	350714620	5500	5500	5500	5500	101
392	20230728	142200	350159120	5500	5540	5540	5500	1027
393	20230728	142100	344470620	5540	5500	5540	5500	70
394	20230728	142000	344083940	5500	5500	5500	5500	103
395	20230728	141900	343517440	5500	5500	5500	5500	27
396	20230728	141800	343368940	5500	5500	5500	5500	0
397	20230728	141700	343368940	5500	5510	5510	5500	130
398	20230728	141600	342653020	5510	5510	5510	5510	12
399	20230728	141500	342586900	5520	5530	5530	5520	2120
400	20230728	141400	330868230	5530	5530	5530	5530	103
401	20230728	141300	330298640	5530	5530	5530	5530	28
402	20230728	141200	330143800	5530	5530	5530	5530	27
403	20230728	141100	329994490	5530	5530	5530	5530	122
404	20230728	141000	329319830	5530	5530	5530	5530	27
405	20230728	140900	329170520	5530	5530	5530	5530	0
406	20230728	140800	329170520	5530	5530	5530	5530	131
407	20230728	140700	328446090	5530	5530	5530	5530	0
408	20230728	140600	328446090	5530	5540	5540	5530	129
409	20230728	140500	327731720	5530	5530	5530	5530	102
410	20230728	140400	327167660	5530	5530	5530	5530	89
411	20230728	140300	326675490	5540	5540	5540	5540	14
412	20230728	140200	326597930	5540	5540	5540	5530	1688
413	20230728	140100	317261420	5530	5530	5530	5530	28
414	20230728	140000	317106580	5530	5530	5530	5530	0
415	20230728	135900	317106580	5530	5540	5540	5530	132
416	20230728	135800	316376210	5540	5540	5540	5540	0
417	20230728	135700	316376210	5540	5550	5550	5540	40
418	20230728	135600	316154600	5540	5540	5540	5540	344
419	20230728	135500	314248840	5540	5550	5550	5540	634
420	20230728	135400	310730430	5530	5530	5530	5530	282
421	20230728	135300	309170970	5530	5530	5530	5530	149
422	20230728	135200	308347000	5530	5530	5530	5530	539
423	20230728	135100	305366330	5530	5530	5530	5530	0
424	20230728	135000	305366330	5530	5540	5540	5530	128
425	20230728	134900	304657690	5530	5530	5530	5530	0
426	20230728	134800	304657690	5530	5530	5530	5530	27
427	20230728	134700	304508380	5530	5530	5530	5530	103
428	20230728	134600	303938790	5530	5530	5530	5530	28
429	20230728	134500	303783950	5530	5530	5530	5530	0
430	20230728	134400	303783950	5530	5540	5540	5530	131
431	20230728	134300	303058890	5540	5540	5540	5540	27
432	20230728	134200	302909310	5540	5540	5540	5540	2
433	20230728	134100	302898230	5540	5540	5540	5530	128
434	20230728	134000	302190130	5550	5550	5550	5550	0
435	20230728	133900	302190130	5550	5530	5550	5530	28
436	20230728	133800	302035270	5540	5540	5540	5540	102
437	20230728	133700	301470190	5540	5540	5540	5540	29
438	20230728	133600	301309530	5530	5530	5530	5530	0
439	20230728	133500	301309530	5530	5540	5540	5530	127
440	20230728	133400	300606210	5550	5530	5550	5530	41
441	20230728	133300	300379220	5540	5540	5540	5540	0
442	20230728	133200	300379220	5540	5530	5540	5530	128
443	20230728	133100	299670370	5540	5540	5540	5540	0
444	20230728	133000	299670370	5540	5540	5540	5540	27
445	20230728	132900	299520790	5540	5540	5540	5540	103
446	20230728	132800	298950170	5550	5560	5560	5550	1873
447	20230728	132700	288536470	5570	5570	5570	5570	99
448	20230728	132600	287985040	5570	5570	5580	5570	132
449	20230728	132500	287249780	5570	5580	5580	5570	534
450	20230728	132400	284275390	5570	5570	5570	5570	0
451	20230728	132300	284275390	5570	5570	5610	5560	1446
452	20230728	132200	276188380	5560	5560	5560	5560	100
453	20230728	132100	275632380	5550	5540	5550	5540	73
454	20230728	132000	275227490	5550	5530	5550	5530	105
455	20230728	131900	274646780	5530	5540	5540	5530	277
456	20230728	131800	273112470	5530	5530	5530	5530	115
457	20230728	131700	272476520	5520	5520	5520	5520	130
458	20230728	131600	271758920	5520	5520	5520	5520	28
459	20230728	131500	271604360	5520	5520	5520	5520	0
460	20230728	131400	271604360	5520	5520	5520	5520	130
461	20230728	131300	270886760	5520	5520	5520	5520	0
462	20230728	131200	270886760	5520	5520	5520	5520	27
463	20230728	131100	270737720	5520	5520	5520	5520	514
464	20230728	131000	267900440	5520	5520	5520	5520	128
465	20230728	130900	267193880	5530	5530	5530	5530	0
466	20230728	130800	267193880	5530	5520	5530	5520	132
467	20230728	130700	266465230	5520	5510	5520	5510	34
468	20230728	130600	266277820	5520	5520	5520	5520	0
469	20230728	130500	266277820	5520	5510	5520	5510	133
470	20230728	130400	265544970	5520	5520	5520	5520	1
471	20230728	130300	265539450	5520	5520	5520	5520	19
472	20230728	130200	265434570	5530	5510	5530	5510	202
473	20230728	130100	264319550	5510	5510	5510	5510	28
474	20230728	130000	264165270	5520	5520	5520	5520	104
475	20230728	125900	263591190	5510	5510	5510	5510	27
476	20230728	125800	263442420	5510	5510	5510	5510	129
477	20230728	125700	262731630	5510	5510	5510	5510	0
478	20230728	125600	262731630	5510	5510	5510	5510	28
479	20230728	125500	262577350	5510	5510	5510	5510	104
480	20230728	125400	262004310	5510	5510	5510	5510	29
481	20230728	125300	261844520	5520	5520	5520	5520	124
482	20230728	125200	261160040	5520	5520	5520	5520	16
483	20230728	125100	261071720	5520	5520	5530	5520	60
484	20230728	125000	260740210	5520	5510	5520	5510	68
485	20230728	124900	260365360	5520	5520	5520	5520	79
486	20230728	124800	259929280	5520	5520	5520	5520	6
487	20230728	124700	259896160	5520	5510	5520	5510	29
488	20230728	124600	259736360	5510	5510	5510	5510	103
489	20230728	124500	259168830	5510	5520	5520	5510	32
490	20230728	124400	258992460	5510	5510	5510	5510	0
491	20230728	124300	258992460	5510	5520	5520	5510	175
492	20230728	124200	258027760	5520	5520	5520	5520	18
493	20230728	124100	257928400	5520	5520	5530	5520	132
494	20230728	124000	257199750	5530	5530	5530	5530	5
495	20230728	123900	257172100	5520	5520	5520	5520	29
496	20230728	123800	257012020	5520	5520	5520	5520	26
497	20230728	123700	256868500	5520	5520	5520	5520	103
498	20230728	123600	256299940	5520	5520	5520	5520	28
499	20230728	123500	256145380	5520	5520	5520	5520	0
500	20230728	123400	256145380	5520	5520	5520	5520	130
501	20230728	123300	255427780	5520	5520	5520	5520	0
502	20230728	123200	255427780	5520	5520	5520	5520	78
503	20230728	123100	254997220	5520	5520	5520	5520	153
504	20230728	123000	254152660	5520	5510	5520	5510	1031
505	20230728	122900	248466580	5500	5490	5500	5490	136
506	20230728	122800	247719880	5500	5500	5500	5500	0
507	20230728	122700	247719880	5500	5490	5500	5490	47
508	20230728	122600	247461650	5500	5510	5510	5500	78
509	20230728	122500	247032640	5500	5490	5500	5470	1034
510	20230728	122400	241346520	5470	5470	5470	5470	0
511	20230728	122300	241346520	5470	5470	5470	5470	28
512	20230728	122200	241193360	5470	5470	5470	5470	101
513	20230728	122100	240640890	5470	5470	5470	5470	28
514	20230728	122000	240487730	5470	5470	5470	5470	27
515	20230728	121900	240340040	5470	5470	5470	5470	103
516	20230728	121800	239776630	5470	5470	5470	5470	28
517	20230728	121700	239623470	5470	5470	5470	5470	0
518	20230728	121600	239623470	5470	5470	5470	5470	129
519	20230728	121500	238917840	5470	5470	5470	5470	0
520	20230728	121400	238917840	5470	5470	5470	5470	28
521	20230728	121300	238764680	5470	5470	5470	5470	103
522	20230728	121200	238201270	5470	5470	5470	5470	27
523	20230728	121100	238053580	5470	5470	5470	5470	29
524	20230728	121000	237894950	5470	5470	5470	5470	102
525	20230728	120900	237337010	5470	5470	5470	5470	26
526	20230728	120800	237194790	5470	5470	5470	5470	0
527	20230728	120700	237194790	5470	5470	5470	5470	131
528	20230728	120600	236478220	5470	5470	5470	5470	0
529	20230728	120500	236478220	5470	5490	5490	5470	3549
530	20230728	120400	217064730	5470	5470	5470	5470	103
531	20230728	120300	216501320	5470	5480	5480	5470	1028
532	20230728	120200	210877810	5480	5490	5490	5480	106
533	20230728	120100	210296890	5500	5500	5500	5500	2
534	20230728	120000	210285890	5500	5480	5500	5480	31
535	20230728	115900	210115990	5490	5490	5490	5490	5
536	20230728	115800	210088540	5480	5480	5480	5480	129
537	20230728	115700	209381620	5490	5490	5490	5490	0
538	20230728	115600	209381620	5490	5490	5490	5480	43
539	20230728	115500	209145830	5490	5490	5490	5490	110
540	20230728	115400	208541930	5490	5490	5490	5470	29
541	20230728	115300	208383260	5470	5470	5470	5470	29
542	20230728	115200	208224630	5480	5480	5480	5480	104
543	20230728	115100	207654710	5480	5480	5480	5480	26
544	20230728	115000	207512230	5490	5490	5490	5490	3
545	20230728	114900	207495760	5490	5480	5490	5480	156
546	20230728	114800	206640630	5470	5470	5470	5470	0
547	20230728	114700	206640630	5470	5470	5470	5470	28
548	20230728	114600	206487470	5470	5470	5470	5470	101
549	20230728	114500	205935000	5470	5470	5480	5470	638
550	20230728	114400	202439120	5480	5440	5480	5440	28
551	20230728	114300	202286730	5450	5450	5450	5450	158
552	20230728	114200	201425630	5440	5470	5470	5440	31
553	20230728	114100	201256870	5440	5440	5440	5440	0
554	20230728	114000	201256870	5440	5440	5440	5440	130
555	20230728	113900	200549670	5450	5450	5450	5450	0
556	20230728	113800	200549670	5450	5450	5450	5450	728
557	20230728	113700	196582070	5450	5450	5450	5450	122
558	20230728	113600	195917170	5450	5450	5450	5450	27
559	20230728	113500	195770020	5450	5450	5450	5450	0
560	20230728	113400	195770020	5450	5450	5450	5450	131
561	20230728	113300	195056070	5450	5450	5450	5450	27
562	20230728	113200	194908920	5450	5450	5450	5450	0
563	20230728	113100	194908920	5450	5450	5450	5450	129
564	20230728	113000	194205870	5450	5450	5450	5450	0
565	20230728	112900	194205870	5450	5450	5450	5450	28
566	20230728	112800	194053270	5450	5450	5450	5450	101
567	20230728	112700	193502820	5450	5450	5450	5450	29
568	20230728	112600	193344770	5450	5450	5450	5450	999
569	20230728	112500	187900220	5450	5450	5450	5450	127
570	20230728	112400	187208070	5450	5450	5450	5450	27
571	20230728	112300	187060920	5450	5450	5450	5450	0
572	20230728	112200	187060920	5450	5450	5450	5450	130
573	20230728	112100	186352420	5450	5450	5450	5450	0
574	20230728	112000	186352420	5450	5450	5450	5450	28
575	20230728	111900	186199820	5450	5450	5450	5450	102
576	20230728	111800	185643920	5450	5450	5450	5450	27
577	20230728	111700	185496770	5450	5450	5450	5450	807
578	20230728	111600	181098620	5450	5460	5460	5450	130
579	20230728	111500	180389190	5460	5460	5460	5460	28
580	20230728	111400	180236310	5460	5460	5460	5460	0
581	20230728	111300	180236310	5460	5460	5460	5460	131
582	20230728	111200	179521050	5450	5450	5450	5450	0
583	20230728	111100	179521050	5450	5450	5450	5450	27
584	20230728	111000	179373900	5450	5450	5450	5450	102
585	20230728	110900	178818000	5450	5450	5450	5450	29
586	20230728	110800	178659950	5450	5450	5450	5450	0
587	20230728	110700	178659950	5450	5450	5450	5450	129
588	20230728	110600	177956900	5450	5450	5450	5450	27
589	20230728	110500	177809750	5460	5460	5460	5460	25
590	20230728	110400	177673250	5450	5460	5460	5450	105
591	20230728	110300	177100970	5480	5470	5480	5470	222
592	20230728	110200	175884610	5470	5470	5470	5460	443
593	20230728	110100	173465680	5460	5470	5470	5460	116
594	20230728	110000	172831490	5460	5480	5480	5460	327
595	20230728	105900	171040070	5480	5460	5480	5460	26
596	20230728	105800	170897990	5460	5470	5480	5460	124
597	20230728	105700	170220410	5490	5460	5490	5460	35
598	20230728	105600	170029130	5470	5460	5470	5460	5
599	20230728	105500	170001800	5460	5450	5460	5450	132
600	20230728	105400	169282390	5450	5450	5450	5450	0
601	20230728	105300	169282390	5450	5450	5450	5450	28
602	20230728	105200	169129790	5460	5470	5470	5460	101
603	20230728	105100	168577330	5470	5470	5470	5470	106
604	20230728	105000	167997510	5460	5460	5460	5460	5
605	20230728	104900	167970210	5450	5460	5460	5450	130
606	20230728	104800	167261540	5460	5470	5470	5460	23
607	20230728	104700	167135810	5480	5480	5480	5470	60
608	20230728	104600	166807310	5450	5450	5450	5440	156
609	20230728	104500	165957370	5450	5450	5450	5450	0
610	20230728	104400	165957370	5450	5460	5460	5450	3
611	20230728	104300	165941010	5440	5440	5440	5440	103
612	20230728	104200	165380690	5440	5440	5440	5440	26
613	20230728	104100	165239250	5450	5450	5450	5450	103
614	20230728	104000	164677900	5440	5440	5440	5440	29
615	20230728	103900	164520140	5480	5450	5480	5440	127
616	20230728	103800	163828930	5450	5450	5450	5450	44
617	20230728	103700	163589130	5460	5460	5460	5460	86
618	20230728	103600	163119570	5470	5480	5480	5470	4
619	20230728	103500	163097680	5450	5450	5450	5450	27
620	20230728	103400	162950530	5450	5450	5450	5450	102
621	20230728	103300	162394630	5450	5480	5480	5450	30
622	20230728	103200	162231040	5480	5470	5480	5470	112
623	20230728	103100	161618300	5450	5450	5450	5450	28
624	20230728	103000	161465700	5500	5460	5500	5460	389
625	20230728	102900	159330360	5450	5450	5450	5450	0
626	20230728	102800	159330360	5450	5460	5460	5450	130
627	20230728	102700	158621820	5450	5450	5450	5450	0
628	20230728	102600	158621820	5450	5450	5450	5450	27
629	20230728	102500	158474670	5450	5450	5450	5450	101
630	20230728	102400	157924220	5450	5480	5480	5450	29
631	20230728	102300	157766140	5450	5450	5450	5450	150
632	20230728	102200	156948640	5450	5470	5470	5450	390
633	20230728	102100	154816090	5480	5480	5480	5480	91
634	20230728	102000	154317410	5490	5500	5500	5490	24
635	20230728	101900	154185430	5500	5460	5500	5460	575
636	20230728	101800	151028390	5480	5480	5480	5460	4
637	20230728	101700	151006500	5460	5460	5460	5460	26
638	20230728	101600	150864540	5470	5470	5470	5470	0
639	20230728	101500	150864540	5470	5470	5470	5470	344
640	20230728	101400	148982860	5470	5470	5470	5470	0
641	20230728	101300	148982860	5470	5500	5500	5470	31
642	20230728	101200	148813140	5500	5500	5500	5500	44
643	20230728	101100	148571140	5470	5470	5470	5470	28
644	20230728	101000	148417980	5470	5490	5490	5470	551
645	20230728	100900	145398530	5470	5460	5480	5460	1530
646	20230728	100800	137036320	5460	5440	5460	5440	1399
647	20230728	100700	129409610	5430	5430	5430	5430	523
648	20230728	100600	126569720	5420	5420	5420	5420	28
649	20230728	100500	126417960	5430	5430	5430	5430	0
650	20230728	100400	126417960	5430	5430	5430	5430	54
651	20230728	100300	126124740	5440	5430	5440	5430	182
652	20230728	100200	125136470	5420	5420	5430	5420	1268
653	20230728	100100	118253510	5400	5400	5400	5400	29
654	20230728	100000	118096910	5400	5400	5400	5400	0
655	20230728	095900	118096910	5400	5400	5400	5400	26
656	20230728	095800	117956510	5400	5400	5400	5400	492
657	20230728	095700	115299710	5400	5400	5400	5400	50
658	20230728	095600	115029710	5390	5390	5390	5390	0
659	20230728	095500	115029710	5390	5390	5390	5390	240
660	20230728	095400	113736110	5390	5390	5390	5390	202
661	20230728	095300	112647330	5390	5390	5390	5390	529
662	20230728	095200	109796020	5390	5400	5400	5390	9
663	20230728	095100	109747480	5400	5400	5400	5400	0
664	20230728	095000	109747480	5400	5410	5410	5390	311
665	20230728	094900	108068080	5410	5410	5410	5410	0
666	20230728	094800	108068080	5410	5390	5410	5390	1143
667	20230728	094700	101904640	5380	5400	5400	5380	333
668	20230728	094600	100107730	5400	5420	5420	5400	11
669	20230728	094500	100048300	5400	5400	5400	5400	0
670	20230728	094400	100048300	5400	5400	5400	5400	26
671	20230728	094300	99907900	5400	5400	5410	5400	58
672	20230728	094200	99594690	5390	5390	5390	5390	1
673	20230728	094100	99589300	5380	5380	5380	5380	28
674	20230728	094000	99438660	5390	5400	5400	5390	1000
675	20230728	093900	94046630	5400	5400	5400	5400	29
676	20230728	093800	93890030	5390	5390	5390	5390	0
677	20230728	093700	93890030	5390	5430	5430	5390	27
678	20230728	093600	93744460	5430	5430	5430	5430	21
679	20230728	093500	93630430	5410	5430	5430	5390	819
680	20230728	093400	89203180	5410	5420	5430	5410	506
681	20230728	093300	86462620	5430	5430	5430	5420	154
682	20230728	093200	85627870	5430	5430	5430	5420	235
683	20230728	093100	84354150	5430	5440	5440	5430	491
684	20230728	093000	81688010	5440	5430	5440	5430	31
685	20230728	092900	81519650	5440	5440	5440	5440	0
686	20230728	092800	81519650	5440	5440	5440	5440	2
687	20230728	092700	81508770	5450	5460	5460	5450	920
688	20230728	092600	76493820	5460	5460	5460	5460	391
689	20230728	092500	74358960	5450	5450	5450	5450	27
690	20230728	092400	74211810	5460	5430	5460	5430	472
691	20230728	092300	71648820	5430	5430	5430	5430	57
692	20230728	092200	71339310	5430	5430	5430	5430	15
693	20230728	092100	71257860	5430	5430	5430	5430	29
694	20230728	092000	71100390	5430	5430	5430	5430	0
695	20230728	091900	71100390	5430	5430	5430	5430	74
696	20230728	091800	70698570	5430	5430	5430	5430	26
697	20230728	091700	70557390	5430	5430	5430	5430	1
698	20230728	091600	70551960	5440	5460	5460	5440	11
699	20230728	091500	70491920	5460	5460	5460	5460	47
700	20230728	091400	70235300	5460	5410	5460	5350	4902
701	20230728	091300	43837590	5380	5460	5460	5380	3051
702	20230728	091200	27358030	5460	5460	5460	5450	1748
703	20230728	091100	17830790	5450	5450	5450	5450	197
704	20230728	091000	16757140	5440	5450	5450	5440	14
705	20230728	090900	16680950	5450	5450	5450	5450	50
706	20230728	090800	16408450	5460	5460	5460	5460	0
707	20230728	090700	16408450	5460	5460	5460	5460	306
708	20230728	090600	14737690	5450	5420	5450	5420	1058
709	20230728	090500	8975190	5410	5410	5410	5410	100
710	20230728	090400	8434190	5410	5410	5410	5410	30
711	20230728	090300	8271890	5410	5410	5410	5410	0
712	20230728	090200	8271890	5410	5410	5410	5410	0
713	20230728	090100	8271890	5410	5410	5410	5410	807
714	20230728	090000	3906020	5410	5410	5410	5410	722