KissMeData/417840/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	205300	1221186680	17010	17010	17010	17010	1502
3	20230728	205200	1221186680	17010	17010	17010	17010	0
4	20230728	205100	1221186680	17010	17010	17010	17010	0
5	20230728	205000	1221186680	17010	17010	17010	17010	0
6	20230728	204900	1221186680	17010	17010	17010	17010	0
7	20230728	204800	1221186680	17010	17010	17010	17010	0
8	20230728	204700	1221186680	17010	17010	17010	17010	0
9	20230728	204600	1221186680	17010	17010	17010	17010	0
10	20230728	204500	1221186680	17010	17010	17010	17010	0
11	20230728	204400	1221186680	17010	17010	17010	17010	0
12	20230728	204300	1221186680	17010	17010	17010	17010	0
13	20230728	204200	1221186680	17010	17010	17010	17010	0
14	20230728	204100	1221186680	17010	17010	17010	17010	0
15	20230728	204000	1221186680	17010	17010	17010	17010	0
16	20230728	203900	1221186680	17010	17010	17010	17010	0
17	20230728	203800	1221186680	17010	17010	17010	17010	0
18	20230728	203700	1221186680	17010	17010	17010	17010	0
19	20230728	203600	1221186680	17010	17010	17010	17010	0
20	20230728	203500	1221186680	17010	17010	17010	17010	0
21	20230728	203400	1221186680	17010	17010	17010	17010	0
22	20230728	203300	1221186680	17010	17010	17010	17010	0
23	20230728	203200	1221186680	17010	17010	17010	17010	0
24	20230728	203100	1221186680	17010	17010	17010	17010	0
25	20230728	203000	1221186680	17010	17010	17010	17010	0
26	20230728	202900	1221186680	17010	17010	17010	17010	0
27	20230728	202800	1221186680	17010	17010	17010	17010	0
28	20230728	202700	1221186680	17010	17010	17010	17010	0
29	20230728	202600	1221186680	17010	17010	17010	17010	0
30	20230728	202500	1221186680	17010	17010	17010	17010	0
31	20230728	202400	1221186680	17010	17010	17010	17010	0
32	20230728	202300	1221186680	17010	17010	17010	17010	1502
33	20230728	202200	1221186680	17010	17010	17010	17010	0
34	20230728	202100	1221186680	17010	17010	17010	17010	0
35	20230728	202000	1221186680	17010	17010	17010	17010	0
36	20230728	201900	1221186680	17010	17010	17010	17010	0
37	20230728	201800	1221186680	17010	17010	17010	17010	0
38	20230728	201700	1221186680	17010	17010	17010	17010	0
39	20230728	201600	1221186680	17010	17010	17010	17010	0
40	20230728	201500	1221186680	17010	17010	17010	17010	0
41	20230728	201400	1221186680	17010	17010	17010	17010	0
42	20230728	201300	1221186680	17010	17010	17010	17010	0
43	20230728	201200	1221186680	17010	17010	17010	17010	0
44	20230728	201100	1221186680	17010	17010	17010	17010	0
45	20230728	201000	1221186680	17010	17010	17010	17010	0
46	20230728	200900	1221186680	17010	17010	17010	17010	0
47	20230728	200800	1221186680	17010	17010	17010	17010	0
48	20230728	200700	1221186680	17010	17010	17010	17010	0
49	20230728	200600	1221186680	17010	17010	17010	17010	0
50	20230728	200500	1221186680	17010	17010	17010	17010	0
51	20230728	200400	1221186680	17010	17010	17010	17010	0
52	20230728	200300	1221186680	17010	17010	17010	17010	0
53	20230728	200200	1221186680	17010	17010	17010	17010	0
54	20230728	200100	1221186680	17010	17010	17010	17010	0
55	20230728	200000	1221186680	17010	17010	17010	17010	0
56	20230728	195900	1221186680	17010	17010	17010	17010	0
57	20230728	195800	1221186680	17010	17010	17010	17010	0
58	20230728	195700	1221186680	17010	17010	17010	17010	0
59	20230728	195600	1221186680	17010	17010	17010	17010	0
60	20230728	195500	1221186680	17010	17010	17010	17010	0
61	20230728	195400	1221186680	17010	17010	17010	17010	0
62	20230728	195300	1221186680	17010	17010	17010	17010	1502
63	20230728	195200	1221186680	17010	17010	17010	17010	0
64	20230728	195100	1221186680	17010	17010	17010	17010	0
65	20230728	195000	1221186680	17010	17010	17010	17010	0
66	20230728	194900	1221186680	17010	17010	17010	17010	0
67	20230728	194800	1221186680	17010	17010	17010	17010	0
68	20230728	194700	1221186680	17010	17010	17010	17010	0
69	20230728	194600	1221186680	17010	17010	17010	17010	0
70	20230728	194500	1221186680	17010	17010	17010	17010	0
71	20230728	194400	1221186680	17010	17010	17010	17010	0
72	20230728	194300	1221186680	17010	17010	17010	17010	0
73	20230728	194200	1221186680	17010	17010	17010	17010	0
74	20230728	194100	1221186680	17010	17010	17010	17010	0
75	20230728	194000	1221186680	17010	17010	17010	17010	0
76	20230728	193900	1221186680	17010	17010	17010	17010	0
77	20230728	193800	1221186680	17010	17010	17010	17010	0
78	20230728	193700	1221186680	17010	17010	17010	17010	0
79	20230728	193600	1221186680	17010	17010	17010	17010	0
80	20230728	193500	1221186680	17010	17010	17010	17010	0
81	20230728	193400	1221186680	17010	17010	17010	17010	0
82	20230728	193300	1221186680	17010	17010	17010	17010	0
83	20230728	193200	1221186680	17010	17010	17010	17010	0
84	20230728	193100	1221186680	17010	17010	17010	17010	0
85	20230728	193000	1221186680	17010	17010	17010	17010	0
86	20230728	192900	1221186680	17010	17010	17010	17010	0
87	20230728	192800	1221186680	17010	17010	17010	17010	0
88	20230728	192700	1221186680	17010	17010	17010	17010	0
89	20230728	192600	1221186680	17010	17010	17010	17010	0
90	20230728	192500	1221186680	17010	17010	17010	17010	0
91	20230728	192400	1221186680	17010	17010	17010	17010	0
92	20230728	192300	1221186680	17010	17010	17010	17010	1502
93	20230728	192200	1221186680	17010	17010	17010	17010	0
94	20230728	192100	1221186680	17010	17010	17010	17010	0
95	20230728	192000	1221186680	17010	17010	17010	17010	0
96	20230728	191900	1221186680	17010	17010	17010	17010	0
97	20230728	191800	1221186680	17010	17010	17010	17010	0
98	20230728	191700	1221186680	17010	17010	17010	17010	0
99	20230728	191600	1221186680	17010	17010	17010	17010	0
100	20230728	191500	1221186680	17010	17010	17010	17010	0
101	20230728	191400	1221186680	17010	17010	17010	17010	0
102	20230728	191300	1221186680	17010	17010	17010	17010	0
103	20230728	191200	1221186680	17010	17010	17010	17010	0
104	20230728	191100	1221186680	17010	17010	17010	17010	0
105	20230728	191000	1221186680	17010	17010	17010	17010	0
106	20230728	190900	1221186680	17010	17010	17010	17010	0
107	20230728	190800	1221186680	17010	17010	17010	17010	0
108	20230728	190700	1221186680	17010	17010	17010	17010	0
109	20230728	190600	1221186680	17010	17010	17010	17010	0
110	20230728	190500	1221186680	17010	17010	17010	17010	0
111	20230728	190400	1221186680	17010	17010	17010	17010	0
112	20230728	190300	1221186680	17010	17010	17010	17010	0
113	20230728	190200	1221186680	17010	17010	17010	17010	0
114	20230728	190100	1221186680	17010	17010	17010	17010	0
115	20230728	190000	1221186680	17010	17010	17010	17010	0
116	20230728	185900	1221186680	17010	17010	17010	17010	0
117	20230728	185800	1221186680	17010	17010	17010	17010	0
118	20230728	185700	1221186680	17010	17010	17010	17010	0
119	20230728	185600	1221186680	17010	17010	17010	17010	0
120	20230728	185500	1221186680	17010	17010	17010	17010	0
121	20230728	185400	1221186680	17010	17010	17010	17010	0
122	20230728	185300	1221186680	17010	17010	17010	17010	1502
123	20230728	185200	1221186680	17010	17010	17010	17010	0
124	20230728	185100	1221186680	17010	17010	17010	17010	0
125	20230728	185000	1221186680	17010	17010	17010	17010	0
126	20230728	184900	1221186680	17010	17010	17010	17010	0
127	20230728	184800	1221186680	17010	17010	17010	17010	0
128	20230728	184700	1221186680	17010	17010	17010	17010	0
129	20230728	184600	1221186680	17010	17010	17010	17010	0
130	20230728	184500	1221186680	17010	17010	17010	17010	0
131	20230728	184400	1221186680	17010	17010	17010	17010	0
132	20230728	184300	1221186680	17010	17010	17010	17010	0
133	20230728	184200	1221186680	17010	17010	17010	17010	0
134	20230728	184100	1221186680	17010	17010	17010	17010	0
135	20230728	184000	1221186680	17010	17010	17010	17010	0
136	20230728	183900	1221186680	17010	17010	17010	17010	0
137	20230728	183800	1221186680	17010	17010	17010	17010	0
138	20230728	183700	1221186680	17010	17010	17010	17010	0
139	20230728	183600	1221186680	17010	17010	17010	17010	0
140	20230728	183500	1221186680	17010	17010	17010	17010	0
141	20230728	183400	1221186680	17010	17010	17010	17010	0
142	20230728	183300	1221186680	17010	17010	17010	17010	0
143	20230728	183200	1221186680	17010	17010	17010	17010	0
144	20230728	183100	1221186680	17010	17010	17010	17010	0
145	20230728	183000	1221186680	17010	17010	17010	17010	0
146	20230728	182900	1221186680	17010	17010	17010	17010	0
147	20230728	182800	1221186680	17010	17010	17010	17010	0
148	20230728	182700	1221186680	17010	17010	17010	17010	0
149	20230728	182600	1221186680	17010	17010	17010	17010	0
150	20230728	182500	1221186680	17010	17010	17010	17010	0
151	20230728	182400	1221186680	17010	17010	17010	17010	0
152	20230728	182300	1221186680	17010	17010	17010	17010	1502
153	20230728	182200	1221186680	17010	17010	17010	17010	0
154	20230728	182100	1221186680	17010	17010	17010	17010	0
155	20230728	182000	1221186680	17010	17010	17010	17010	0
156	20230728	181900	1221186680	17010	17010	17010	17010	0
157	20230728	181800	1221186680	17010	17010	17010	17010	0
158	20230728	181700	1221186680	17010	17010	17010	17010	0
159	20230728	181600	1221186680	17010	17010	17010	17010	0
160	20230728	181500	1221186680	17010	17010	17010	17010	0
161	20230728	181400	1221186680	17010	17010	17010	17010	0
162	20230728	181300	1221186680	17010	17010	17010	17010	0
163	20230728	181200	1221186680	17010	17010	17010	17010	0
164	20230728	181100	1221186680	17010	17010	17010	17010	0
165	20230728	181000	1221186680	17010	17010	17010	17010	0
166	20230728	180900	1221186680	17010	17010	17010	17010	0
167	20230728	180800	1221186680	17010	17010	17010	17010	0
168	20230728	180700	1221186680	17010	17010	17010	17010	0
169	20230728	180600	1221186680	17010	17010	17010	17010	0
170	20230728	180500	1221186680	17010	17010	17010	17010	0
171	20230728	180400	1221186680	17010	17010	17010	17010	0
172	20230728	180300	1221186680	17010	17010	17010	17010	0
173	20230728	180200	1221186680	17010	17010	17010	17010	0
174	20230728	180100	1221186680	17010	17010	17010	17010	0
175	20230728	180000	1221186680	17010	17010	17010	17010	0
176	20230728	175900	1221186680	17010	17010	17010	17010	0
177	20230728	175800	1221186680	17010	17010	17010	17010	0
178	20230728	175700	1221186680	17010	17010	17010	17010	0
179	20230728	175600	1221186680	17010	17010	17010	17010	0
180	20230728	175500	1221186680	17010	17010	17010	17010	0
181	20230728	175400	1221186680	17010	17010	17010	17010	0
182	20230728	175300	1221186680	17010	17010	17010	17010	1502
183	20230728	175200	1221186680	17010	17010	17010	17010	0
184	20230728	175100	1221186680	17010	17010	17010	17010	0
185	20230728	175000	1221186680	17010	17010	17010	17010	0
186	20230728	174900	1221186680	17010	17010	17010	17010	0
187	20230728	174800	1221186680	17010	17010	17010	17010	0
188	20230728	174700	1221186680	17010	17010	17010	17010	0
189	20230728	174600	1221186680	17010	17010	17010	17010	0
190	20230728	174500	1221186680	17010	17010	17010	17010	0
191	20230728	174400	1221186680	17010	17010	17010	17010	0
192	20230728	174300	1221186680	17010	17010	17010	17010	0
193	20230728	174200	1221186680	17010	17010	17010	17010	0
194	20230728	174100	1221186680	17010	17010	17010	17010	0
195	20230728	174000	1221186680	17010	17010	17010	17010	0
196	20230728	173900	1221186680	17010	17010	17010	17010	0
197	20230728	173800	1221186680	17010	17010	17010	17010	0
198	20230728	173700	1221186680	17010	17010	17010	17010	0
199	20230728	173600	1221186680	17010	17010	17010	17010	0
200	20230728	173500	1221186680	17010	17010	17010	17010	0
201	20230728	173400	1221186680	17010	17010	17010	17010	0
202	20230728	173300	1221186680	17010	17010	17010	17010	0
203	20230728	173200	1221186680	17010	17010	17010	17010	0
204	20230728	173100	1221186680	17010	17010	17010	17010	0
205	20230728	173000	1221186680	17010	17010	17010	17010	0
206	20230728	172900	1221186680	17010	17010	17010	17010	0
207	20230728	172800	1221186680	17010	17010	17010	17010	0
208	20230728	172700	1221186680	17010	17010	17010	17010	0
209	20230728	172600	1221186680	17010	17010	17010	17010	0
210	20230728	172500	1221186680	17010	17010	17010	17010	0
211	20230728	172400	1221186680	17010	17010	17010	17010	0
212	20230728	172300	1221186680	17010	17010	17010	17010	1502
213	20230728	172200	1221186680	17010	17010	17010	17010	0
214	20230728	172100	1221186680	17010	17010	17010	17010	0
215	20230728	172000	1221186680	17010	17010	17010	17010	0
216	20230728	171900	1221186680	17010	17010	17010	17010	0
217	20230728	171800	1221186680	17010	17010	17010	17010	0
218	20230728	171700	1221186680	17010	17010	17010	17010	0
219	20230728	171600	1221186680	17010	17010	17010	17010	0
220	20230728	171500	1221186680	17010	17010	17010	17010	0
221	20230728	171400	1221186680	17010	17010	17010	17010	0
222	20230728	171300	1221186680	17010	17010	17010	17010	0
223	20230728	171200	1221186680	17010	17010	17010	17010	0
224	20230728	171100	1221186680	17010	17010	17010	17010	0
225	20230728	171000	1221186680	17010	17010	17010	17010	0
226	20230728	170900	1221186680	17010	17010	17010	17010	0
227	20230728	170800	1221186680	17010	17010	17010	17010	0
228	20230728	170700	1221186680	17010	17010	17010	17010	0
229	20230728	170600	1221186680	17010	17010	17010	17010	0
230	20230728	170500	1221186680	17010	17010	17010	17010	0
231	20230728	170400	1221186680	17010	17010	17010	17010	0
232	20230728	170300	1221186680	17010	17010	17010	17010	0
233	20230728	170200	1221186680	17010	17010	17010	17010	0
234	20230728	170100	1221186680	17010	17010	17010	17010	0
235	20230728	170000	1221186680	17010	17010	17010	17010	0
236	20230728	165900	1221186680	17010	17010	17010	17010	0
237	20230728	165800	1221186680	17010	17010	17010	17010	0
238	20230728	165700	1221186680	17010	17010	17010	17010	0
239	20230728	165600	1221186680	17010	17010	17010	17010	0
240	20230728	165500	1221186680	17010	17010	17010	17010	0
241	20230728	165400	1221186680	17010	17010	17010	17010	0
242	20230728	165300	1221186680	17010	17010	17010	17010	1502
243	20230728	165200	1221186680	17010	17010	17010	17010	0
244	20230728	165100	1221186680	17010	17010	17010	17010	0
245	20230728	165000	1221186680	17010	17010	17010	17010	0
246	20230728	164900	1221186680	17010	17010	17010	17010	0
247	20230728	164800	1221186680	17010	17010	17010	17010	0
248	20230728	164700	1221186680	17010	17010	17010	17010	0
249	20230728	164600	1221186680	17010	17010	17010	17010	0
250	20230728	164500	1221186680	17010	17010	17010	17010	0
251	20230728	164400	1221186680	17010	17010	17010	17010	0
252	20230728	164300	1221186680	17010	17010	17010	17010	0
253	20230728	164200	1221186680	17010	17010	17010	17010	0
254	20230728	164100	1221186680	17010	17010	17010	17010	0
255	20230728	164000	1221186680	17010	17010	17010	17010	0
256	20230728	163900	1221186680	17010	17010	17010	17010	0
257	20230728	163800	1221186680	17010	17010	17010	17010	0
258	20230728	163700	1221186680	17010	17010	17010	17010	0
259	20230728	163600	1221186680	17010	17010	17010	17010	0
260	20230728	163500	1221186680	17010	17010	17010	17010	0
261	20230728	163400	1221186680	17010	17010	17010	17010	0
262	20230728	163300	1221186680	17010	17010	17010	17010	0
263	20230728	163200	1221186680	17010	17010	17010	17010	0
264	20230728	163100	1221186680	17010	17010	17010	17010	0
265	20230728	163000	1221186680	17010	17010	17010	17010	0
266	20230728	162900	1221186680	17010	17010	17010	17010	0
267	20230728	162800	1221186680	17010	17010	17010	17010	0
268	20230728	162700	1221186680	17010	17010	17010	17010	0
269	20230728	162600	1221186680	17010	17010	17010	17010	0
270	20230728	162500	1221186680	17010	17010	17010	17010	0
271	20230728	162400	1221186680	17010	17010	17010	17010	0
272	20230728	162300	1221186680	17010	17010	17010	17010	1502
273	20230728	162200	1221186680	17010	17010	17010	17010	0
274	20230728	162100	1221186680	17010	17010	17010	17010	0
275	20230728	162000	1221186680	17010	17010	17010	17010	0
276	20230728	161900	1221186680	17010	17010	17010	17010	0
277	20230728	161800	1221186680	17010	17010	17010	17010	0
278	20230728	161700	1221186680	17010	17010	17010	17010	0
279	20230728	161600	1221186680	17010	17010	17010	17010	0
280	20230728	161500	1221186680	17010	17010	17010	17010	0
281	20230728	161400	1221186680	17010	17010	17010	17010	0
282	20230728	161300	1221186680	17010	17010	17010	17010	0
283	20230728	161200	1221186680	17010	17010	17010	17010	0
284	20230728	161100	1221186680	17010	17010	17010	17010	0
285	20230728	161000	1221186680	17010	17010	17010	17010	0
286	20230728	160900	1221186680	17010	17010	17010	17010	0
287	20230728	160800	1221186680	17010	17010	17010	17010	0
288	20230728	160700	1221186680	17010	17010	17010	17010	0
289	20230728	160600	1221186680	17010	17010	17010	17010	0
290	20230728	160500	1221186680	17010	17010	17010	17010	0
291	20230728	160400	1221186680	17010	17010	17010	17010	0
292	20230728	160300	1221186680	17010	17010	17010	17010	0
293	20230728	160200	1221186680	17010	17010	17010	17010	0
294	20230728	160100	1221186680	17010	17010	17010	17010	0
295	20230728	160000	1221186680	17010	17010	17010	17010	0
296	20230728	155900	1221186680	17010	17010	17010	17010	0
297	20230728	155800	1221186680	17010	17010	17010	17010	0
298	20230728	155700	1221186680	17010	17010	17010	17010	0
299	20230728	155600	1221186680	17010	17010	17010	17010	0
300	20230728	155500	1221186680	17010	17010	17010	17010	0
301	20230728	155400	1221186680	17010	17010	17010	17010	0
302	20230728	155300	1221186680	17010	17010	17010	17010	1502
303	20230728	155200	1221186680	17010	17010	17010	17010	0
304	20230728	155100	1221186680	17010	17010	17010	17010	0
305	20230728	155000	1221186680	17010	17010	17010	17010	0
306	20230728	154900	1221186680	17010	17010	17010	17010	0
307	20230728	154800	1221186680	17010	17010	17010	17010	0
308	20230728	154700	1221186680	17010	17010	17010	17010	0
309	20230728	154600	1221186680	17010	17010	17010	17010	0
310	20230728	154500	1221186680	17010	17010	17010	17010	0
311	20230728	154400	1221186680	17010	17010	17010	17010	0
312	20230728	154300	1221186680	17010	17010	17010	17010	0
313	20230728	154200	1221186680	17010	17010	17010	17010	0
314	20230728	154100	1221186680	17010	17010	17010	17010	0
315	20230728	154000	1221186680	17010	17010	17010	17010	0
316	20230728	153900	1221186680	17010	17010	17010	17010	0
317	20230728	153800	1221186680	17010	17010	17010	17010	0
318	20230728	153700	1221186680	17010	17010	17010	17010	0
319	20230728	153600	1221186680	17010	17010	17010	17010	0
320	20230728	153500	1221186680	17010	17010	17010	17010	0
321	20230728	153400	1221186680	17010	17010	17010	17010	0
322	20230728	153300	1221186680	17010	17010	17010	17010	0
323	20230728	153200	1221186680	17010	17010	17010	17010	0
324	20230728	153100	1221186680	17010	17010	17010	17010	0
325	20230728	153000	1221186680	17010	17010	17010	17010	1502
326	20230728	152900	1195637660	17020	17020	17020	17020	0
327	20230728	152800	1195637660	17020	17020	17020	17020	0
328	20230728	152700	1195637660	17020	17020	17020	17020	0
329	20230728	152600	1195637660	17020	17020	17020	17020	0
330	20230728	152500	1195637660	17020	17020	17020	17020	0
331	20230728	152400	1195637660	17020	17020	17020	17020	0
332	20230728	152300	1195637660	17020	17020	17020	17020	0
333	20230728	152200	1195637660	17020	17020	17020	17020	0
334	20230728	152100	1195637660	17020	17020	17020	17020	0
335	20230728	152000	1195637660	17020	17020	17020	17020	0
336	20230728	151900	1195637660	17020	17000	17020	17000	210
337	20230728	151800	1192066510	17000	16950	17010	16950	158
338	20230728	151700	1189380580	16920	16930	17000	16920	1421
339	20230728	151600	1165335090	16920	17000	17000	16920	576
340	20230728	151500	1155586770	17000	17000	17000	17000	69
341	20230728	151400	1154413770	17000	16980	17000	16980	80
342	20230728	151300	1153054560	16900	16910	16910	16900	97
343	20230728	151200	1151414410	16900	16970	16970	16900	83
344	20230728	151100	1150006600	16970	16970	16970	16970	1349
345	20230728	151000	1127114070	16970	16970	16970	16970	80
346	20230728	150900	1125756470	16970	16970	16970	16970	274
347	20230728	150800	1121106690	16970	16970	16970	16970	0
348	20230728	150700	1121106690	16970	16900	16970	16850	1155
349	20230728	150600	1101612230	16890	16890	16890	16890	315
350	20230728	150500	1096291880	16890	16850	16890	16840	25
351	20230728	150400	1095869850	16900	16900	16900	16900	65
352	20230728	150300	1094771350	16960	16960	16960	16960	49
353	20230728	150200	1093940310	16960	16960	16970	16960	140
354	20230728	150100	1091564910	16970	16900	16970	16900	570
355	20230728	150000	1081909960	16900	16950	16950	16900	5
356	20230728	145900	1081825260	16950	16900	16950	16820	1265
357	20230728	145800	1060453720	16900	16900	16900	16900	5
358	20230728	145700	1060369220	16950	16940	16950	16940	2
359	20230728	145600	1060335330	16900	16920	16930	16900	368
360	20230728	145500	1054105200	16920	16920	16920	16920	0
361	20230728	145400	1054105200	16920	16920	16920	16920	0
362	20230728	145300	1054105200	16920	16920	16920	16920	125
363	20230728	145200	1051990200	16920	16920	16920	16900	112
364	20230728	145100	1050095180	16900	16900	16900	16900	0
365	20230728	145000	1050095180	16900	16900	16900	16900	0
366	20230728	144900	1050095180	16900	16900	16900	16890	110
367	20230728	144800	1048236730	16900	16890	16900	16890	30
368	20230728	144700	1047729860	16820	16840	16840	16820	100
369	20230728	144600	1046047570	16900	16900	16900	16900	10
370	20230728	144500	1045878570	16900	16860	16900	16850	33
371	20230728	144400	1045322350	16900	16900	16900	16900	0
372	20230728	144300	1045322350	16900	16900	16900	16900	10
373	20230728	144200	1045153350	16840	16840	16840	16840	24
374	20230728	144100	1044749190	16830	16830	16830	16830	0
375	20230728	144000	1044749190	16830	16830	16830	16830	14
376	20230728	143900	1044513570	16900	16900	16900	16900	5
377	20230728	143800	1044429070	16930	16930	16930	16930	0
378	20230728	143700	1044429070	16930	16860	16930	16860	190
379	20230728	143600	1041223970	16830	16830	16830	16830	10
380	20230728	143500	1041055670	16820	16820	16820	16820	0
381	20230728	143400	1041055670	16820	16820	16820	16820	0
382	20230728	143300	1041055670	16820	16820	16820	16820	20
383	20230728	143200	1040719270	16820	16820	16820	16820	0
384	20230728	143100	1040719270	16820	16830	16830	16820	300
385	20230728	143000	1035672730	16830	16830	16830	16830	0
386	20230728	142900	1035672730	16830	16830	16830	16830	1
387	20230728	142800	1035655900	16830	16830	16830	16830	45
388	20230728	142700	1034898550	16830	16830	16830	16830	100
389	20230728	142600	1033215550	16830	16830	16830	16830	10
390	20230728	142500	1033047250	16830	16830	16830	16830	2
391	20230728	142400	1033013590	16860	16860	16860	16860	0
392	20230728	142300	1033013590	16860	16860	16860	16860	0
393	20230728	142200	1033013590	16860	16860	16860	16860	10
394	20230728	142100	1032844990	16830	16830	16830	16830	2
395	20230728	142000	1032811330	16860	16860	16860	16860	0
396	20230728	141900	1032811330	16860	16860	16860	16860	1
397	20230728	141800	1032794470	16860	16860	16860	16860	2
398	20230728	141700	1032760750	16860	16860	16860	16860	1
399	20230728	141600	1032743890	16870	16860	16870	16860	26
400	20230728	141500	1032305290	16870	16870	16870	16870	2
401	20230728	141400	1032271550	16790	16830	16830	16790	809
402	20230728	141300	1018684570	16930	16920	16930	16920	50
403	20230728	141200	1017838170	16930	16910	16930	16910	90
404	20230728	141100	1016314950	16810	16810	16810	16810	0
405	20230728	141000	1016314950	16810	16810	16810	16810	0
406	20230728	140900	1016314950	16810	16810	16810	16810	0
407	20230728	140800	1016314950	16810	16810	16810	16810	5
408	20230728	140700	1016230900	16810	16850	16850	16810	245
409	20230728	140600	1012107820	16840	16900	16900	16840	2733
410	20230728	140500	966024230	16910	16950	16980	16910	387
411	20230728	140400	959472660	16970	16970	16970	16970	100
412	20230728	140300	957775660	16960	16960	16960	16960	92
413	20230728	140200	956215340	16930	16930	16930	16930	40
414	20230728	140100	955538140	16930	16930	16930	16930	1
415	20230728	140000	955521210	16970	16950	16970	16950	307
416	20230728	135900	950317440	16970	16970	16970	16970	10
417	20230728	135800	950147740	16980	16980	16980	16980	0
418	20230728	135700	950147740	16980	16970	16980	16970	300
419	20230728	135600	945053750	16950	16950	16950	16950	0
420	20230728	135500	945053750	16950	16950	16950	16950	2
421	20230728	135400	945019850	16970	16970	16970	16970	0
422	20230728	135300	945019850	16970	16970	16970	16970	9
423	20230728	135200	944867120	16970	16970	16970	16970	0
424	20230728	135100	944867120	16970	16930	16970	16930	159
425	20230728	135000	942171970	16920	16930	16930	16920	91
426	20230728	134900	940632150	16920	16920	16920	16920	0
427	20230728	134800	940632150	16920	16920	16920	16920	13
428	20230728	134700	940412190	16930	16930	16930	16920	314
429	20230728	134600	935096320	16920	16920	16920	16920	0
430	20230728	134500	935096320	16920	16920	16920	16920	0
431	20230728	134400	935096320	16920	16950	16950	16920	11
432	20230728	134300	934910080	16960	16970	16970	16960	2
433	20230728	134200	934876150	16930	16930	16930	16930	1
434	20230728	134100	934859220	16930	16930	16930	16930	0
435	20230728	134000	934859220	16930	16990	16990	16930	2
436	20230728	133900	934825300	16990	16990	16990	16990	1
437	20230728	133800	934808310	16930	16930	16930	16930	0
438	20230728	133700	934808310	16930	16930	16930	16930	0
439	20230728	133600	934808310	16930	16930	16930	16930	0
440	20230728	133500	934808310	16930	16930	16930	16930	500
441	20230728	133400	926343310	16940	16940	16940	16940	63
442	20230728	133300	925276090	16940	16940	16940	16940	70
443	20230728	133200	924090290	16940	16940	16940	16940	30
444	20230728	133100	923582090	16940	16940	16940	16940	0
445	20230728	133000	923582090	16940	16940	16940	16940	56
446	20230728	132900	922633450	16930	16930	16930	16930	0
447	20230728	132800	922633450	16930	16930	16930	16930	0
448	20230728	132700	922633450	16930	16930	16930	16930	0
449	20230728	132600	922633450	16930	16930	16930	16930	0
450	20230728	132500	922633450	16930	16930	16930	16930	20
451	20230728	132400	922294850	16930	16930	16930	16930	90
452	20230728	132300	920771150	16930	16930	16930	16930	0
453	20230728	132200	920771150	16930	16930	16930	16930	50
454	20230728	132100	919924650	16990	16990	16990	16990	261
455	20230728	132000	915490260	16950	16950	16950	16950	128
456	20230728	131900	913320660	16950	16950	16950	16950	2
457	20230728	131800	913286760	16940	16940	16940	16940	1
458	20230728	131700	913269820	16950	16950	16950	16950	1
459	20230728	131600	913252870	16950	16940	16950	16940	268
460	20230728	131500	908712850	16920	16940	16940	16920	27
461	20230728	131400	908255910	16940	16940	16940	16940	0
462	20230728	131300	908255910	16940	16940	16940	16940	92
463	20230728	131200	906697430	16950	16950	16950	16950	0
464	20230728	131100	906697430	16950	16950	16950	16950	0
465	20230728	131000	906697430	16950	16950	16950	16950	12
466	20230728	130900	906494030	16960	16960	16960	16960	0
467	20230728	130800	906494030	16960	16960	16960	16960	0
468	20230728	130700	906494030	16960	16960	16960	16960	3
469	20230728	130600	906443150	16950	16960	16960	16950	248
470	20230728	130500	902238500	17000	17000	17000	16960	135
471	20230728	130400	899948050	16970	16970	16970	16970	0
472	20230728	130300	899948050	16970	16970	16970	16970	12
473	20230728	130200	899744410	16970	16970	16970	16970	0
474	20230728	130100	899744410	16970	16980	16980	16970	42
475	20230728	130000	899031650	17000	17000	17000	17000	14
476	20230728	125900	898793650	17000	17000	17000	17000	1
477	20230728	125800	898776650	16980	16980	16980	16980	0
478	20230728	125700	898776650	16980	16980	16980	16980	0
479	20230728	125600	898776650	16980	16980	16980	16980	80
480	20230728	125500	897418250	16980	16980	16980	16980	300
481	20230728	125400	892324250	16980	16980	16980	16980	1
482	20230728	125300	892307270	16980	16980	16980	16980	14
483	20230728	125200	892069550	16980	16980	16980	16980	10
484	20230728	125100	891899750	16980	16980	16980	16980	1
485	20230728	125000	891882770	16980	16980	16980	16980	23
486	20230728	124900	891492230	16980	16980	16980	16980	2
487	20230728	124800	891458270	16980	16980	16980	16980	0
488	20230728	124700	891458270	16980	17000	17000	16980	35
489	20230728	124600	890863670	17000	17000	17000	17000	8
490	20230728	124500	890727670	17000	17000	17000	17000	109
491	20230728	124400	888874670	17000	17000	17000	17000	65
492	20230728	124300	887769670	17030	17030	17030	17030	0
493	20230728	124200	887769670	17030	17050	17050	17030	15
494	20230728	124100	887514020	17040	17040	17040	17040	0
495	20230728	124000	887514020	17040	17050	17050	17040	817
496	20230728	123900	873590790	17060	17060	17060	17060	5
497	20230728	123800	873505490	17060	17060	17060	17060	73
498	20230728	123700	872260110	17060	17060	17060	17060	36
499	20230728	123600	871645950	17060	17060	17070	17060	842
500	20230728	123500	857279820	17050	17030	17050	17030	1593
501	20230728	123400	830132670	17020	17020	17020	17020	670
502	20230728	123300	818729270	17020	17020	17020	17020	142
503	20230728	123200	816312430	17020	17020	17020	17020	50
504	20230728	123100	815461430	17020	17020	17020	17020	0
505	20230728	123000	815461430	17020	17020	17020	17010	98
506	20230728	122900	813793770	17020	17020	17020	17020	0
507	20230728	122800	813793770	17020	17020	17020	17020	0
508	20230728	122700	813793770	17020	17020	17020	17020	103
509	20230728	122600	812040710	17020	17010	17020	17010	300
510	20230728	122500	806936710	17000	16980	17000	16980	1407
511	20230728	122400	783031150	16980	16980	16980	16980	40
512	20230728	122300	782351950	16980	16980	16980	16980	0
513	20230728	122200	782351950	16980	16980	16980	16980	20
514	20230728	122100	782012350	16980	16970	16980	16970	198
515	20230728	122000	778652110	16970	16950	16970	16950	702
516	20230728	121900	766750810	16940	16940	16940	16940	0
517	20230728	121800	766750810	16940	16940	16940	16940	100
518	20230728	121700	765056810	16940	16940	16940	16940	0
519	20230728	121600	765056810	16940	16940	16940	16940	100
520	20230728	121500	763362810	16940	16940	16940	16940	10
521	20230728	121400	763193410	16940	16940	16940	16940	0
522	20230728	121300	763193410	16940	16940	16940	16940	2
523	20230728	121200	763159530	16940	16940	16940	16940	0
524	20230728	121100	763159530	16940	16940	16940	16940	20
525	20230728	121000	762820730	16940	16940	16940	16940	5
526	20230728	120900	762736030	16950	16950	16950	16950	0
527	20230728	120800	762736030	16950	16950	16950	16950	0
528	20230728	120700	762736030	16950	16950	16950	16950	2
529	20230728	120600	762702130	16950	16940	16950	16940	695
530	20230728	120500	750927670	16870	16870	16870	16870	1
531	20230728	120400	750910800	16870	16870	16870	16870	0
532	20230728	120300	750910800	16870	16870	16870	16870	70
533	20230728	120200	749729900	16930	16930	16930	16930	1
534	20230728	120100	749712970	16940	16940	16940	16940	0
535	20230728	120000	749712970	16940	16940	16940	16940	0
536	20230728	115900	749712970	16940	16940	16940	16940	0
537	20230728	115800	749712970	16940	16940	16940	16940	0
538	20230728	115700	749712970	16940	16940	16940	16940	1
539	20230728	115600	749696030	16850	16940	16940	16850	457
540	20230728	115500	741994950	16940	16940	16940	16940	0
541	20230728	115400	741994950	16940	16940	16940	16940	0
542	20230728	115300	741994950	16940	16850	16940	16850	300
543	20230728	115200	736913580	16940	16940	16940	16940	500
544	20230728	115100	728443580	16850	16850	16850	16850	1
545	20230728	115000	728426730	16930	16930	16930	16930	0
546	20230728	114900	728426730	16930	16930	16930	16930	4
547	20230728	114800	728359010	16930	16930	16930	16930	1
548	20230728	114700	728342080	16840	16840	16840	16840	0
549	20230728	114600	728342080	16840	16840	16840	16840	1
550	20230728	114500	728325240	16930	16940	16940	16930	33
551	20230728	114400	727766480	16930	16930	16930	16930	37
552	20230728	114300	727140070	16930	16930	16930	16930	20
553	20230728	114200	726801470	16820	16830	16830	16820	72
554	20230728	114100	725590330	16820	16820	16820	16820	9
555	20230728	114000	725438950	16810	16870	16870	16810	170
556	20230728	113900	722574380	16870	16870	16870	16870	1
557	20230728	113800	722557510	16870	16890	16890	16870	345
558	20230728	113700	716737060	16940	16900	16940	16900	3
559	20230728	113600	716686320	16940	16940	16940	16940	0
560	20230728	113500	716686320	16940	16940	16940	16940	0
561	20230728	113400	716686320	16940	16940	16940	16940	10
562	20230728	113300	716516920	16940	16940	16940	16940	0
563	20230728	113200	716516920	16940	16940	16940	16940	2
564	20230728	113100	716483040	16870	16870	16870	16870	458
565	20230728	113000	708756580	16940	16940	16940	16940	0
566	20230728	112900	708756580	16940	16940	16940	16940	0
567	20230728	112800	708756580	16940	16930	16940	16930	199
568	20230728	112700	705386510	16870	16870	16870	16870	2
569	20230728	112600	705352770	16930	16860	16930	16860	75
570	20230728	112500	704087000	16850	16870	16870	16850	350
571	20230728	112400	698186360	16870	16900	16900	16870	350
572	20230728	112300	692278260	16900	16900	16900	16900	0
573	20230728	112200	692278260	16900	16900	16900	16900	81
574	20230728	112100	690909360	16900	16900	16900	16900	0
575	20230728	112000	690909360	16900	16900	16900	16900	0
576	20230728	111900	690909360	16900	16910	16910	16900	390
577	20230728	111800	684317130	16920	16920	16920	16920	0
578	20230728	111700	684317130	16920	16920	16920	16920	200
579	20230728	111600	680933130	16920	16920	16920	16920	0
580	20230728	111500	680933130	16920	16920	16920	16920	0
581	20230728	111400	680933130	16920	16920	16920	16920	0
582	20230728	111300	680933130	16920	16920	16920	16920	424
583	20230728	111200	673759050	16920	16930	16930	16920	230
584	20230728	111100	669866950	17020	17020	17020	17020	0
585	20230728	111000	669866950	17020	16930	17020	16920	912
586	20230728	110900	654435140	16940	16940	16940	16940	1
587	20230728	110800	654418200	16940	16950	16950	16940	365
588	20230728	110700	648231560	16970	16970	16970	16970	0
589	20230728	110600	648231560	16970	16970	16970	16970	0
590	20230728	110500	648231560	16970	16970	16970	16970	0
591	20230728	110400	648231560	16970	17020	17020	16970	48
592	20230728	110300	647416950	17020	17020	17020	17020	1
593	20230728	110200	647399930	17020	17000	17020	16950	17
594	20230728	110100	647111180	17030	17030	17030	17030	8
595	20230728	110000	646974940	17030	17000	17030	17000	1166
596	20230728	105900	627135140	17030	17030	17030	17030	0
597	20230728	105800	627135140	17030	17030	17030	17030	0
598	20230728	105700	627135140	17030	17030	17030	17030	0
599	20230728	105600	627135140	17030	17030	17030	17030	0
600	20230728	105500	627135140	17030	16920	17030	16910	118
601	20230728	105400	625139000	16930	16930	16930	16930	3
602	20230728	105300	625088210	16930	16930	16930	16930	0
603	20230728	105200	625088210	16930	16980	16980	16930	620
604	20230728	105100	614589610	16980	16980	16980	16980	3
605	20230728	105000	614538670	16940	16940	16940	16940	2
606	20230728	104900	614504790	16980	16980	16980	16950	212
607	20230728	104800	610908370	16990	17000	17000	16990	92
608	20230728	104700	609345090	17040	17040	17040	17040	1
609	20230728	104600	609328050	17000	17000	17000	17000	74
610	20230728	104500	608070050	17000	17000	17000	17000	0
611	20230728	104400	608070050	17000	17000	17000	17000	0
612	20230728	104300	608070050	17000	17000	17050	17000	702
613	20230728	104200	596116340	17020	17020	17020	17020	2
614	20230728	104100	596082300	17000	17000	17000	17000	325
615	20230728	104000	590557300	17000	17000	17000	17000	0
616	20230728	103900	590557300	17000	17000	17000	17000	0
617	20230728	103800	590557300	17000	17000	17030	17000	321
618	20230728	103700	585099760	16970	16970	16970	16970	33
619	20230728	103600	584539750	16970	16970	16970	16970	5
620	20230728	103500	584454900	17040	17030	17040	17030	460
621	20230728	103400	576617540	17040	17020	17040	17000	113
622	20230728	103300	574695740	17000	17010	17040	17000	704
623	20230728	103200	562709930	17010	17000	17010	17000	94
624	20230728	103100	561111920	17000	17000	17000	17000	0
625	20230728	103000	561111920	17000	17010	17010	17000	78
626	20230728	102900	559785910	17010	17010	17010	17010	24
627	20230728	102800	559377670	17000	16990	17010	16990	803
628	20230728	102700	545726630	16990	16990	16990	16990	0
629	20230728	102600	545726630	16990	16990	16990	16990	6
630	20230728	102500	545624690	16990	16920	16990	16920	371
631	20230728	102400	539346600	16930	16960	17000	16930	96
632	20230728	102300	537720390	16980	16980	17000	16980	437
633	20230728	102200	530292220	16990	16950	16990	16950	2
634	20230728	102100	530258280	16990	16920	16990	16920	3
635	20230728	102000	530207420	16920	16950	17000	16920	2032
636	20230728	101900	495683270	16950	16950	16950	16950	1
637	20230728	101800	495666320	16960	16950	16960	16920	19
638	20230728	101700	495344170	16960	16950	16960	16950	802
639	20230728	101600	481742270	16910	16950	16960	16910	34
640	20230728	101500	481166740	16960	16930	16960	16920	599
641	20230728	101400	471010540	16960	16930	16960	16930	1410
642	20230728	101300	447105680	16920	16900	16930	16900	1260
643	20230728	101200	425789330	16910	16870	16910	16860	2342
644	20230728	101100	386217700	16860	16860	16860	16860	1
645	20230728	101000	386200840	16860	16850	16860	16850	361
646	20230728	100900	380117620	16810	16810	16810	16810	28
647	20230728	100800	379646940	16810	16810	16810	16810	39
648	20230728	100700	378991350	16810	16790	16810	16790	50
649	20230728	100600	378151270	16810	16810	16810	16770	151
650	20230728	100500	375613360	16830	16830	16850	16830	113
651	20230728	100400	373709670	16830	16830	16830	16830	116
652	20230728	100300	371757390	16830	16830	16830	16830	113
653	20230728	100200	369855600	16810	16790	16810	16790	455
654	20230728	100100	362210270	16790	16790	16790	16790	121
655	20230728	100000	360178680	16790	16790	16790	16790	9
656	20230728	095900	360027570	16740	16740	16740	16740	0
657	20230728	095800	360027570	16740	16750	16750	16740	132
658	20230728	095700	357817630	16810	16810	16810	16810	42
659	20230728	095600	357111610	16740	16800	16800	16740	201
660	20230728	095500	353734870	16810	16770	16810	16770	487
661	20230728	095400	345557010	16770	16770	16770	16770	0
662	20230728	095300	345557010	16770	16720	16770	16720	96
663	20230728	095200	343950490	16710	16710	16710	16710	170
664	20230728	095100	341109790	16720	16720	16720	16720	150
665	20230728	095000	338601790	16770	16770	16770	16770	0
666	20230728	094900	338601790	16770	16770	16770	16770	135
667	20230728	094800	336337840	16770	16770	16770	16770	15
668	20230728	094700	336086290	16710	16710	16710	16710	0
669	20230728	094600	336086290	16710	16710	16710	16710	120
670	20230728	094500	334081090	16720	16720	16720	16720	500
671	20230728	094400	325721090	16700	16700	16700	16700	75
672	20230728	094300	324468590	16700	16700	16700	16700	0
673	20230728	094200	324468590	16700	16800	16800	16700	810
674	20230728	094100	310861590	16700	16800	16800	16700	487
675	20230728	094000	302719590	16800	16800	16800	16800	68
676	20230728	093900	301577190	16810	16650	16810	16650	25
677	20230728	093800	301159340	16810	16630	16810	16630	932
678	20230728	093700	285626840	16630	16560	16630	16560	23
679	20230728	093600	285245050	16560	16560	16560	16550	2300
680	20230728	093500	247175930	16560	16610	16610	16560	463
681	20230728	093400	239500470	16610	16650	16700	16610	217
682	20230728	093300	235891400	16700	16750	16750	16650	906
683	20230728	093200	220757300	16810	16810	16810	16810	2
684	20230728	093100	220723680	16810	16810	16810	16810	9
685	20230728	093000	220572390	16810	16810	16810	16810	0
686	20230728	092900	220572390	16810	16810	16810	16810	141
687	20230728	092800	218202180	16850	16760	16850	16760	129
688	20230728	092700	216040050	16760	16760	16760	16760	5
689	20230728	092600	215956250	16650	16810	16810	16650	385
690	20230728	092500	209500890	16880	16890	16890	16840	402
691	20230728	092400	202721130	16890	16780	16890	16780	92
692	20230728	092300	201169210	16780	16780	16780	16780	1
693	20230728	092200	201152430	16770	16770	16770	16770	101
694	20230728	092100	199458660	16780	16780	16780	16780	0
695	20230728	092000	199458660	16780	16730	16790	16730	16
696	20230728	091900	199190500	16630	16630	16630	16630	246
697	20230728	091800	195099520	16630	16580	16630	16580	200
698	20230728	091700	191778970	16530	16570	16570	16530	1018
699	20230728	091600	174932710	16590	16640	16640	16590	1060
700	20230728	091500	157327660	16700	16700	16700	16700	159
701	20230728	091400	154672360	16700	16700	16700	16630	327
702	20230728	091300	149234070	16630	16660	16660	16630	99
703	20230728	091200	147586600	16630	16710	16720	16630	461
704	20230728	091100	139883070	16710	16630	16710	16630	16
705	20230728	091000	139616510	16620	16620	16620	16620	510
706	20230728	090900	131140310	16620	16620	16620	16620	390
707	20230728	090800	124658510	16610	16720	16720	16610	33
708	20230728	090700	124106860	16720	16720	16720	16720	536
709	20230728	090600	115144940	16720	16610	16720	16600	267
710	20230728	090500	110712090	16600	16600	16610	16600	602
711	20230728	090400	100718880	16600	16730	16730	16600	815
712	20230728	090300	87178010	16730	16920	16920	16670	1945
713	20230728	090200	54582330	16940	16810	16940	16800	654
714	20230728	090100	43568570	16800	16800	16800	16800	34
715	20230728	090000	42997370	16800	16900	16900	16750	2529