KissMeData/140670/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	200000	816504100	12430	12430	12430	12430	429
3	20230728	195900	816504100	12430	12430	12430	12430	0
4	20230728	195800	816504100	12430	12430	12430	12430	0
5	20230728	195700	816504100	12430	12430	12430	12430	0
6	20230728	195600	816504100	12430	12430	12430	12430	0
7	20230728	195500	816504100	12430	12430	12430	12430	0
8	20230728	195400	816504100	12430	12430	12430	12430	0
9	20230728	195300	816504100	12430	12430	12430	12430	0
10	20230728	195200	816504100	12430	12430	12430	12430	0
11	20230728	195100	816504100	12430	12430	12430	12430	0
12	20230728	195000	816504100	12430	12430	12430	12430	0
13	20230728	194900	816504100	12430	12430	12430	12430	0
14	20230728	194800	816504100	12430	12430	12430	12430	0
15	20230728	194700	816504100	12430	12430	12430	12430	0
16	20230728	194600	816504100	12430	12430	12430	12430	0
17	20230728	194500	816504100	12430	12430	12430	12430	0
18	20230728	194400	816504100	12430	12430	12430	12430	0
19	20230728	194300	816504100	12430	12430	12430	12430	0
20	20230728	194200	816504100	12430	12430	12430	12430	0
21	20230728	194100	816504100	12430	12430	12430	12430	0
22	20230728	194000	816504100	12430	12430	12430	12430	0
23	20230728	193900	816504100	12430	12430	12430	12430	0
24	20230728	193800	816504100	12430	12430	12430	12430	0
25	20230728	193700	816504100	12430	12430	12430	12430	0
26	20230728	193600	816504100	12430	12430	12430	12430	0
27	20230728	193500	816504100	12430	12430	12430	12430	0
28	20230728	193400	816504100	12430	12430	12430	12430	0
29	20230728	193300	816504100	12430	12430	12430	12430	0
30	20230728	193200	816504100	12430	12430	12430	12430	0
31	20230728	193100	816504100	12430	12430	12430	12430	0
32	20230728	193000	816504100	12430	12430	12430	12430	429
33	20230728	192900	816504100	12430	12430	12430	12430	0
34	20230728	192800	816504100	12430	12430	12430	12430	0
35	20230728	192700	816504100	12430	12430	12430	12430	0
36	20230728	192600	816504100	12430	12430	12430	12430	0
37	20230728	192500	816504100	12430	12430	12430	12430	0
38	20230728	192400	816504100	12430	12430	12430	12430	0
39	20230728	192300	816504100	12430	12430	12430	12430	0
40	20230728	192200	816504100	12430	12430	12430	12430	0
41	20230728	192100	816504100	12430	12430	12430	12430	0
42	20230728	192000	816504100	12430	12430	12430	12430	0
43	20230728	191900	816504100	12430	12430	12430	12430	0
44	20230728	191800	816504100	12430	12430	12430	12430	0
45	20230728	191700	816504100	12430	12430	12430	12430	0
46	20230728	191600	816504100	12430	12430	12430	12430	0
47	20230728	191500	816504100	12430	12430	12430	12430	0
48	20230728	191400	816504100	12430	12430	12430	12430	0
49	20230728	191300	816504100	12430	12430	12430	12430	0
50	20230728	191200	816504100	12430	12430	12430	12430	0
51	20230728	191100	816504100	12430	12430	12430	12430	0
52	20230728	191000	816504100	12430	12430	12430	12430	0
53	20230728	190900	816504100	12430	12430	12430	12430	0
54	20230728	190800	816504100	12430	12430	12430	12430	0
55	20230728	190700	816504100	12430	12430	12430	12430	0
56	20230728	190600	816504100	12430	12430	12430	12430	0
57	20230728	190500	816504100	12430	12430	12430	12430	0
58	20230728	190400	816504100	12430	12430	12430	12430	0
59	20230728	190300	816504100	12430	12430	12430	12430	0
60	20230728	190200	816504100	12430	12430	12430	12430	0
61	20230728	190100	816504100	12430	12430	12430	12430	0
62	20230728	190000	816504100	12430	12430	12430	12430	429
63	20230728	185900	816504100	12430	12430	12430	12430	0
64	20230728	185800	816504100	12430	12430	12430	12430	0
65	20230728	185700	816504100	12430	12430	12430	12430	0
66	20230728	185600	816504100	12430	12430	12430	12430	0
67	20230728	185500	816504100	12430	12430	12430	12430	0
68	20230728	185400	816504100	12430	12430	12430	12430	0
69	20230728	185300	816504100	12430	12430	12430	12430	0
70	20230728	185200	816504100	12430	12430	12430	12430	0
71	20230728	185100	816504100	12430	12430	12430	12430	0
72	20230728	185000	816504100	12430	12430	12430	12430	0
73	20230728	184900	816504100	12430	12430	12430	12430	0
74	20230728	184800	816504100	12430	12430	12430	12430	0
75	20230728	184700	816504100	12430	12430	12430	12430	0
76	20230728	184600	816504100	12430	12430	12430	12430	0
77	20230728	184500	816504100	12430	12430	12430	12430	0
78	20230728	184400	816504100	12430	12430	12430	12430	0
79	20230728	184300	816504100	12430	12430	12430	12430	0
80	20230728	184200	816504100	12430	12430	12430	12430	0
81	20230728	184100	816504100	12430	12430	12430	12430	0
82	20230728	184000	816504100	12430	12430	12430	12430	0
83	20230728	183900	816504100	12430	12430	12430	12430	0
84	20230728	183800	816504100	12430	12430	12430	12430	0
85	20230728	183700	816504100	12430	12430	12430	12430	0
86	20230728	183600	816504100	12430	12430	12430	12430	0
87	20230728	183500	816504100	12430	12430	12430	12430	0
88	20230728	183400	816504100	12430	12430	12430	12430	0
89	20230728	183300	816504100	12430	12430	12430	12430	0
90	20230728	183200	816504100	12430	12430	12430	12430	0
91	20230728	183100	816504100	12430	12430	12430	12430	0
92	20230728	183000	816504100	12430	12430	12430	12430	429
93	20230728	182900	816504100	12430	12430	12430	12430	0
94	20230728	182800	816504100	12430	12430	12430	12430	0
95	20230728	182700	816504100	12430	12430	12430	12430	0
96	20230728	182600	816504100	12430	12430	12430	12430	0
97	20230728	182500	816504100	12430	12430	12430	12430	0
98	20230728	182400	816504100	12430	12430	12430	12430	0
99	20230728	182300	816504100	12430	12430	12430	12430	0
100	20230728	182200	816504100	12430	12430	12430	12430	0
101	20230728	182100	816504100	12430	12430	12430	12430	0
102	20230728	182000	816504100	12430	12430	12430	12430	0
103	20230728	181900	816504100	12430	12430	12430	12430	0
104	20230728	181800	816504100	12430	12430	12430	12430	0
105	20230728	181700	816504100	12430	12430	12430	12430	0
106	20230728	181600	816504100	12430	12430	12430	12430	0
107	20230728	181500	816504100	12430	12430	12430	12430	0
108	20230728	181400	816504100	12430	12430	12430	12430	0
109	20230728	181300	816504100	12430	12430	12430	12430	0
110	20230728	181200	816504100	12430	12430	12430	12430	0
111	20230728	181100	816504100	12430	12430	12430	12430	0
112	20230728	181000	816504100	12430	12430	12430	12430	0
113	20230728	180900	816504100	12430	12430	12430	12430	0
114	20230728	180800	816504100	12430	12430	12430	12430	0
115	20230728	180700	816504100	12430	12430	12430	12430	0
116	20230728	180600	816504100	12430	12430	12430	12430	0
117	20230728	180500	816504100	12430	12430	12430	12430	0
118	20230728	180400	816504100	12430	12430	12430	12430	0
119	20230728	180300	816504100	12430	12430	12430	12430	0
120	20230728	180200	816504100	12430	12430	12430	12430	0
121	20230728	180100	816504100	12430	12430	12430	12430	0
122	20230728	180000	816504100	12430	12430	12430	12430	429
123	20230728	175900	816504100	12430	12430	12430	12430	0
124	20230728	175800	816504100	12430	12430	12430	12430	0
125	20230728	175700	816504100	12430	12430	12430	12430	0
126	20230728	175600	816504100	12430	12430	12430	12430	0
127	20230728	175500	816504100	12430	12430	12430	12430	0
128	20230728	175400	816504100	12430	12430	12430	12430	0
129	20230728	175300	816504100	12430	12430	12430	12430	0
130	20230728	175200	816504100	12430	12430	12430	12430	0
131	20230728	175100	816504100	12430	12430	12430	12430	0
132	20230728	175000	816504100	12430	12430	12430	12430	0
133	20230728	174900	816504100	12430	12430	12430	12430	0
134	20230728	174800	816504100	12430	12430	12430	12430	0
135	20230728	174700	816504100	12430	12430	12430	12430	0
136	20230728	174600	816504100	12430	12430	12430	12430	0
137	20230728	174500	816504100	12430	12430	12430	12430	0
138	20230728	174400	816504100	12430	12430	12430	12430	0
139	20230728	174300	816504100	12430	12430	12430	12430	0
140	20230728	174200	816504100	12430	12430	12430	12430	0
141	20230728	174100	816504100	12430	12430	12430	12430	0
142	20230728	174000	816504100	12430	12430	12430	12430	0
143	20230728	173900	816504100	12430	12430	12430	12430	0
144	20230728	173800	816504100	12430	12430	12430	12430	0
145	20230728	173700	816504100	12430	12430	12430	12430	0
146	20230728	173600	816504100	12430	12430	12430	12430	0
147	20230728	173500	816504100	12430	12430	12430	12430	0
148	20230728	173400	816504100	12430	12430	12430	12430	0
149	20230728	173300	816504100	12430	12430	12430	12430	0
150	20230728	173200	816504100	12430	12430	12430	12430	0
151	20230728	173100	816504100	12430	12430	12430	12430	0
152	20230728	173000	816504100	12430	12430	12430	12430	429
153	20230728	172900	816504100	12430	12430	12430	12430	0
154	20230728	172800	816504100	12430	12430	12430	12430	0
155	20230728	172700	816504100	12430	12430	12430	12430	0
156	20230728	172600	816504100	12430	12430	12430	12430	0
157	20230728	172500	816504100	12430	12430	12430	12430	0
158	20230728	172400	816504100	12430	12430	12430	12430	0
159	20230728	172300	816504100	12430	12430	12430	12430	0
160	20230728	172200	816504100	12430	12430	12430	12430	0
161	20230728	172100	816504100	12430	12430	12430	12430	0
162	20230728	172000	816504100	12430	12430	12430	12430	0
163	20230728	171900	816504100	12430	12430	12430	12430	0
164	20230728	171800	816504100	12430	12430	12430	12430	0
165	20230728	171700	816504100	12430	12430	12430	12430	0
166	20230728	171600	816504100	12430	12430	12430	12430	0
167	20230728	171500	816504100	12430	12430	12430	12430	0
168	20230728	171400	816504100	12430	12430	12430	12430	0
169	20230728	171300	816504100	12430	12430	12430	12430	0
170	20230728	171200	816504100	12430	12430	12430	12430	0
171	20230728	171100	816504100	12430	12430	12430	12430	0
172	20230728	171000	816504100	12430	12430	12430	12430	0
173	20230728	170900	816504100	12430	12430	12430	12430	0
174	20230728	170800	816504100	12430	12430	12430	12430	0
175	20230728	170700	816504100	12430	12430	12430	12430	0
176	20230728	170600	816504100	12430	12430	12430	12430	0
177	20230728	170500	816504100	12430	12430	12430	12430	0
178	20230728	170400	816504100	12430	12430	12430	12430	0
179	20230728	170300	816504100	12430	12430	12430	12430	0
180	20230728	170200	816504100	12430	12430	12430	12430	0
181	20230728	170100	816504100	12430	12430	12430	12430	0
182	20230728	170000	816504100	12430	12430	12430	12430	429
183	20230728	165900	816504100	12430	12430	12430	12430	0
184	20230728	165800	816504100	12430	12430	12430	12430	0
185	20230728	165700	816504100	12430	12430	12430	12430	0
186	20230728	165600	816504100	12430	12430	12430	12430	0
187	20230728	165500	816504100	12430	12430	12430	12430	0
188	20230728	165400	816504100	12430	12430	12430	12430	0
189	20230728	165300	816504100	12430	12430	12430	12430	0
190	20230728	165200	816504100	12430	12430	12430	12430	0
191	20230728	165100	816504100	12430	12430	12430	12430	0
192	20230728	165000	816504100	12430	12430	12430	12430	0
193	20230728	164900	816504100	12430	12430	12430	12430	0
194	20230728	164800	816504100	12430	12430	12430	12430	0
195	20230728	164700	816504100	12430	12430	12430	12430	0
196	20230728	164600	816504100	12430	12430	12430	12430	0
197	20230728	164500	816504100	12430	12430	12430	12430	0
198	20230728	164400	816504100	12430	12430	12430	12430	0
199	20230728	164300	816504100	12430	12430	12430	12430	0
200	20230728	164200	816504100	12430	12430	12430	12430	0
201	20230728	164100	816504100	12430	12430	12430	12430	0
202	20230728	164000	816504100	12430	12430	12430	12430	0
203	20230728	163900	816504100	12430	12430	12430	12430	0
204	20230728	163800	816504100	12430	12430	12430	12430	0
205	20230728	163700	816504100	12430	12430	12430	12430	0
206	20230728	163600	816504100	12430	12430	12430	12430	0
207	20230728	163500	816504100	12430	12430	12430	12430	0
208	20230728	163400	816504100	12430	12430	12430	12430	0
209	20230728	163300	816504100	12430	12430	12430	12430	0
210	20230728	163200	816504100	12430	12430	12430	12430	0
211	20230728	163100	816504100	12430	12430	12430	12430	0
212	20230728	163000	816504100	12430	12430	12430	12430	429
213	20230728	162900	816504100	12430	12430	12430	12430	0
214	20230728	162800	816504100	12430	12430	12430	12430	0
215	20230728	162700	816504100	12430	12430	12430	12430	0
216	20230728	162600	816504100	12430	12430	12430	12430	0
217	20230728	162500	816504100	12430	12430	12430	12430	0
218	20230728	162400	816504100	12430	12430	12430	12430	0
219	20230728	162300	816504100	12430	12430	12430	12430	0
220	20230728	162200	816504100	12430	12430	12430	12430	0
221	20230728	162100	816504100	12430	12430	12430	12430	0
222	20230728	162000	816504100	12430	12430	12430	12430	0
223	20230728	161900	816504100	12430	12430	12430	12430	0
224	20230728	161800	816504100	12430	12430	12430	12430	0
225	20230728	161700	816504100	12430	12430	12430	12430	0
226	20230728	161600	816504100	12430	12430	12430	12430	0
227	20230728	161500	816504100	12430	12430	12430	12430	0
228	20230728	161400	816504100	12430	12430	12430	12430	0
229	20230728	161300	816504100	12430	12430	12430	12430	0
230	20230728	161200	816504100	12430	12430	12430	12430	0
231	20230728	161100	816504100	12430	12430	12430	12430	0
232	20230728	161000	816504100	12430	12430	12430	12430	0
233	20230728	160900	816504100	12430	12430	12430	12430	0
234	20230728	160800	816504100	12430	12430	12430	12430	0
235	20230728	160700	816504100	12430	12430	12430	12430	0
236	20230728	160600	816504100	12430	12430	12430	12430	0
237	20230728	160500	816504100	12430	12430	12430	12430	0
238	20230728	160400	816504100	12430	12430	12430	12430	0
239	20230728	160300	816504100	12430	12430	12430	12430	0
240	20230728	160200	816504100	12430	12430	12430	12430	0
241	20230728	160100	816504100	12430	12430	12430	12430	0
242	20230728	160000	816504100	12430	12430	12430	12430	429
243	20230728	155900	816504100	12430	12430	12430	12430	0
244	20230728	155800	816504100	12430	12430	12430	12430	0
245	20230728	155700	816504100	12430	12430	12430	12430	0
246	20230728	155600	816504100	12430	12430	12430	12430	0
247	20230728	155500	816504100	12430	12430	12430	12430	0
248	20230728	155400	816504100	12430	12430	12430	12430	0
249	20230728	155300	816504100	12430	12430	12430	12430	0
250	20230728	155200	816504100	12430	12430	12430	12430	0
251	20230728	155100	816504100	12430	12430	12430	12430	0
252	20230728	155000	816504100	12430	12430	12430	12430	0
253	20230728	154900	816504100	12430	12430	12430	12430	0
254	20230728	154800	816504100	12430	12430	12430	12430	0
255	20230728	154700	816504100	12430	12430	12430	12430	0
256	20230728	154600	816504100	12430	12430	12430	12430	0
257	20230728	154500	816504100	12430	12430	12430	12430	0
258	20230728	154400	816504100	12430	12430	12430	12430	0
259	20230728	154300	816504100	12430	12430	12430	12430	0
260	20230728	154200	816504100	12430	12430	12430	12430	0
261	20230728	154100	816504100	12430	12430	12430	12430	0
262	20230728	154000	816504100	12430	12430	12430	12430	0
263	20230728	153900	816504100	12430	12430	12430	12430	0
264	20230728	153800	816504100	12430	12430	12430	12430	0
265	20230728	153700	816504100	12430	12430	12430	12430	0
266	20230728	153600	816504100	12430	12430	12430	12430	0
267	20230728	153500	816504100	12430	12430	12430	12430	0
268	20230728	153400	816504100	12430	12430	12430	12430	0
269	20230728	153300	816504100	12430	12430	12430	12430	0
270	20230728	153200	816504100	12430	12430	12430	12430	0
271	20230728	153100	816504100	12430	12430	12430	12430	0
272	20230728	153000	816504100	12430	12430	12430	12430	858
273	20230728	152900	811171630	12450	12450	12450	12450	0
274	20230728	152800	811171630	12450	12450	12450	12450	0
275	20230728	152700	811171630	12450	12450	12450	12450	0
276	20230728	152600	811171630	12450	12450	12450	12450	0
277	20230728	152500	811171630	12450	12450	12450	12450	0
278	20230728	152400	811171630	12450	12450	12450	12450	0
279	20230728	152300	811171630	12450	12450	12450	12450	0
280	20230728	152200	811171630	12450	12450	12450	12450	0
281	20230728	152100	811171630	12450	12450	12450	12450	0
282	20230728	152000	811171630	12450	12450	12450	12450	0
283	20230728	151900	811171630	12450	12450	12450	12450	26
284	20230728	151800	810847930	12450	12450	12450	12450	0
285	20230728	151700	810847930	12450	12450	12450	12450	0
286	20230728	151600	810847930	12450	12450	12450	12450	380
287	20230728	151500	806116930	12410	12410	12410	12410	0
288	20230728	151400	806116930	12410	12410	12410	12410	19
289	20230728	151300	805881140	12410	12420	12420	12410	337
290	20230728	151200	801697740	12420	12420	12420	12420	100
291	20230728	151100	800455740	12420	12420	12420	12420	78
292	20230728	151000	799486980	12420	12420	12420	12420	188
293	20230728	150900	797152020	12420	12430	12430	12420	80
294	20230728	150800	796158300	12420	12420	12420	12420	0
295	20230728	150700	796158300	12420	12430	12430	12420	141
296	20230728	150600	794406640	12440	12440	12440	12440	24
297	20230728	150500	794108080	12470	12470	12470	12470	1
298	20230728	150400	794095610	12470	12470	12470	12470	0
299	20230728	150300	794095610	12470	12470	12470	12470	1
300	20230728	150200	794083140	12470	12470	12470	12470	0
301	20230728	150100	794083140	12470	12470	12470	12470	100
302	20230728	150000	792836140	12470	12470	12470	12470	3
303	20230728	145900	792798730	12430	12430	12430	12430	0
304	20230728	145800	792798730	12430	12430	12430	12430	0
305	20230728	145700	792798730	12430	12430	12430	12430	0
306	20230728	145600	792798730	12430	12430	12430	12430	5
307	20230728	145500	792736580	12430	12440	12440	12430	102
308	20230728	145400	791468530	12440	12450	12470	12440	72
309	20230728	145300	790571330	12440	12440	12440	12440	0
310	20230728	145200	790571330	12440	12440	12440	12440	41
311	20230728	145100	790061290	12450	12450	12450	12450	0
312	20230728	145000	790061290	12450	12450	12450	12450	0
313	20230728	144900	790061290	12450	12450	12450	12450	5
314	20230728	144800	789999040	12440	12440	12440	12440	0
315	20230728	144700	789999040	12440	12440	12440	12440	0
316	20230728	144600	789999040	12440	12440	12440	12440	0
317	20230728	144500	789999040	12440	12440	12440	12440	327
318	20230728	144400	785931160	12420	12420	12420	12420	91
319	20230728	144300	784800940	12420	12420	12420	12420	0
320	20230728	144200	784800940	12420	12420	12420	12420	0
321	20230728	144100	784800940	12420	12420	12420	12420	0
322	20230728	144000	784800940	12420	12420	12420	12420	6
323	20230728	143900	784726420	12440	12440	12440	12440	0
324	20230728	143800	784726420	12440	12440	12440	12440	0
325	20230728	143700	784726420	12440	12440	12440	12440	0
326	20230728	143600	784726420	12440	12440	12440	12440	0
327	20230728	143500	784726420	12440	12440	12440	12440	6
328	20230728	143400	784651780	12440	12440	12440	12440	14
329	20230728	143300	784477620	12450	12450	12450	12450	0
330	20230728	143200	784477620	12450	12450	12450	12450	0
331	20230728	143100	784477620	12450	12450	12450	12450	0
332	20230728	143000	784477620	12450	12450	12450	12450	10
333	20230728	142900	784353120	12450	12450	12450	12450	0
334	20230728	142800	784353120	12450	12450	12450	12450	0
335	20230728	142700	784353120	12450	12450	12450	12450	0
336	20230728	142600	784353120	12450	12450	12450	12450	1
337	20230728	142500	784340670	12420	12420	12420	12420	0
338	20230728	142400	784340670	12420	12420	12420	12420	0
339	20230728	142300	784340670	12420	12420	12420	12420	0
340	20230728	142200	784340670	12420	12420	12420	12420	12
341	20230728	142100	784191630	12420	12420	12420	12420	0
342	20230728	142000	784191630	12420	12420	12420	12420	77
343	20230728	141900	783235290	12410	12410	12410	12410	0
344	20230728	141800	783235290	12410	12410	12410	12410	0
345	20230728	141700	783235290	12410	12410	12410	12410	10
346	20230728	141600	783111190	12410	12410	12410	12410	61
347	20230728	141500	782354180	12410	12410	12410	12410	0
348	20230728	141400	782354180	12410	12410	12410	12410	51
349	20230728	141300	781721270	12410	12420	12420	12410	936
350	20230728	141200	770098710	12430	12430	12430	12430	253
351	20230728	141100	766953920	12440	12440	12440	12440	0
352	20230728	141000	766953920	12440	12440	12440	12440	112
353	20230728	140900	765560640	12470	12470	12470	12470	0
354	20230728	140800	765560640	12470	12470	12470	12470	0
355	20230728	140700	765560640	12470	12470	12470	12470	0
356	20230728	140600	765560640	12470	12470	12470	12470	0
357	20230728	140500	765560640	12470	12470	12470	12470	0
358	20230728	140400	765560640	12470	12470	12470	12470	0
359	20230728	140300	765560640	12470	12470	12470	12470	0
360	20230728	140200	765560640	12470	12470	12470	12470	1
361	20230728	140100	765548170	12430	12430	12430	12430	0
362	20230728	140000	765548170	12430	12430	12430	12430	1
363	20230728	135900	765535740	12430	12430	12430	12430	0
364	20230728	135800	765535740	12430	12430	12430	12430	0
365	20230728	135700	765535740	12430	12430	12430	12430	0
366	20230728	135600	765535740	12430	12430	12430	12430	0
367	20230728	135500	765535740	12430	12430	12430	12430	1
368	20230728	135400	765523310	12430	12430	12430	12430	0
369	20230728	135300	765523310	12430	12430	12430	12430	0
370	20230728	135200	765523310	12430	12430	12430	12430	0
371	20230728	135100	765523310	12430	12430	12430	12430	0
372	20230728	135000	765523310	12430	12430	12430	12430	0
373	20230728	134900	765523310	12430	12430	12430	12430	347
374	20230728	134800	761210100	12450	12450	12450	12450	0
375	20230728	134700	761210100	12450	12450	12450	12450	419
376	20230728	134600	755993550	12450	12470	12470	12450	500
377	20230728	134500	749768310	12500	12500	12500	12500	0
378	20230728	134400	749768310	12500	12500	12500	12500	0
379	20230728	134300	749768310	12500	12500	12500	12500	20
380	20230728	134200	749518310	12500	12500	12500	12500	30
381	20230728	134100	749143310	12510	12510	12510	12510	20
382	20230728	134000	748893110	12500	12500	12500	12500	4
383	20230728	133900	748843110	12500	12500	12500	12500	1
384	20230728	133800	748830610	12500	12500	12500	12500	0
385	20230728	133700	748830610	12500	12500	12500	12500	1
386	20230728	133600	748818110	12500	12500	12500	12500	1
387	20230728	133500	748805610	12500	12500	12500	12500	3
388	20230728	133400	748768110	12480	12480	12480	12480	0
389	20230728	133300	748768110	12480	12480	12480	12480	6
390	20230728	133200	748693230	12500	12500	12500	12500	0
391	20230728	133100	748693230	12500	12510	12510	12500	31
392	20230728	133000	748305430	12460	12460	12460	12460	255
393	20230728	132900	745128130	12510	12510	12510	12510	0
394	20230728	132800	745128130	12510	12510	12510	12510	0
395	20230728	132700	745128130	12510	12510	12510	12510	0
396	20230728	132600	745128130	12510	12510	12510	12510	120
397	20230728	132500	743626930	12510	12490	12510	12490	324
398	20230728	132400	739577510	12460	12460	12460	12460	0
399	20230728	132300	739577510	12460	12460	12460	12460	1
400	20230728	132200	739565050	12500	12500	12500	12500	0
401	20230728	132100	739565050	12500	12500	12500	12500	0
402	20230728	132000	739565050	12500	12500	12500	12500	20
403	20230728	131900	739315050	12500	12500	12500	12500	0
404	20230728	131800	739315050	12500	12460	12500	12460	138
405	20230728	131700	737595490	12460	12460	12460	12460	0
406	20230728	131600	737595490	12460	12460	12460	12460	0
407	20230728	131500	737595490	12460	12460	12460	12460	0
408	20230728	131400	737595490	12460	12460	12460	12460	0
409	20230728	131300	737595490	12460	12460	12460	12460	0
410	20230728	131200	737595490	12460	12460	12460	12460	4
411	20230728	131100	737545650	12500	12500	12500	12500	0
412	20230728	131000	737545650	12500	12460	12500	12460	229
413	20230728	130900	734691230	12500	12500	12500	12500	1
414	20230728	130800	734678730	12460	12460	12460	12460	803
415	20230728	130700	724673350	12510	12510	12510	12470	217
416	20230728	130600	721965790	12510	12510	12510	12510	0
417	20230728	130500	721965790	12510	12510	12510	12510	2
418	20230728	130400	721940770	12510	12510	12510	12510	5
419	20230728	130300	721878220	12480	12490	12490	12480	51
420	20230728	130200	721241640	12510	12490	12510	12490	32
421	20230728	130100	720841500	12510	12510	12510	12510	52
422	20230728	130000	720190980	12510	12510	12510	12510	1
423	20230728	125900	720178470	12480	12510	12510	12480	265
424	20230728	125800	716870970	12520	12520	12520	12520	0
425	20230728	125700	716870970	12520	12520	12520	12520	90
426	20230728	125600	715744170	12510	12480	12520	12480	377
427	20230728	125500	711033080	12490	12460	12490	12460	1563
428	20230728	125400	691519790	12450	12440	12450	12440	91
429	20230728	125300	690387240	12440	12440	12440	12440	5
430	20230728	125200	690325040	12440	12440	12440	12430	19
431	20230728	125100	690088690	12440	12440	12440	12440	10
432	20230728	125000	689964290	12440	12440	12440	12440	103
433	20230728	124900	688682970	12450	12450	12450	12450	2
434	20230728	124800	688658070	12450	12450	12450	12450	0
435	20230728	124700	688658070	12450	12460	12460	12450	53
436	20230728	124600	687997920	12480	12460	12480	12460	20
437	20230728	124500	687748520	12460	12460	12470	12460	329
438	20230728	124400	683649080	12460	12460	12460	12460	100
439	20230728	124300	682403080	12460	12460	12460	12460	14
440	20230728	124200	682228640	12470	12470	12470	12470	2
441	20230728	124100	682203700	12470	12470	12470	12470	0
442	20230728	124000	682203700	12470	12470	12470	12470	1
443	20230728	123900	682191230	12470	12470	12470	12470	0
444	20230728	123800	682191230	12470	12470	12470	12470	10
445	20230728	123700	682066530	12480	12480	12480	12480	10
446	20230728	123600	681941730	12480	12480	12480	12480	0
447	20230728	123500	681941730	12480	12470	12480	12450	543
448	20230728	123400	675176190	12450	12450	12450	12450	0
449	20230728	123300	675176190	12450	12470	12470	12450	157
450	20230728	123200	673218820	12460	12460	12460	12460	0
451	20230728	123100	673218820	12460	12460	12460	12460	305
452	20230728	123000	669418520	12390	12440	12460	12390	253
453	20230728	122900	666270730	12430	12420	12430	12420	441
454	20230728	122800	660793170	12380	12380	12380	12380	101
455	20230728	122700	659542790	12380	12400	12400	12380	1081
456	20230728	122600	646159990	12380	12380	12380	12380	0
457	20230728	122500	646159990	12380	12380	12380	12380	261
458	20230728	122400	642928810	12380	12420	12420	12380	6
459	20230728	122300	642854430	12430	12430	12430	12430	1
460	20230728	122200	642842000	12430	12430	12430	12430	0
461	20230728	122100	642842000	12430	12430	12430	12430	1
462	20230728	122000	642829570	12430	12430	12430	12430	11
463	20230728	121900	642692840	12430	12440	12440	12420	907
464	20230728	121800	631427120	12440	12440	12440	12440	13
465	20230728	121700	631265400	12450	12450	12450	12450	156
466	20230728	121600	629323200	12450	12450	12450	12450	145
467	20230728	121500	627517950	12430	12440	12440	12430	30
468	20230728	121400	627145030	12430	12430	12430	12430	1
469	20230728	121300	627132600	12420	12420	12420	12420	0
470	20230728	121200	627132600	12420	12420	12420	12420	0
471	20230728	121100	627132600	12420	12420	12420	12420	200
472	20230728	121000	624648600	12420	12420	12420	12420	1
473	20230728	120900	624636180	12420	12440	12450	12420	1150
474	20230728	120800	610329880	12440	12440	12440	12440	0
475	20230728	120700	610329880	12440	12440	12450	12440	155
476	20230728	120600	608401660	12440	12420	12440	12420	53
477	20230728	120500	607742710	12410	12410	12410	12410	243
478	20230728	120400	604727080	12410	12390	12410	12390	362
479	20230728	120300	600237940	12390	12390	12390	12390	0
480	20230728	120200	600237940	12390	12390	12390	12390	38
481	20230728	120100	599767120	12400	12400	12400	12400	0
482	20230728	120000	599767120	12400	12400	12400	12400	0
483	20230728	115900	599767120	12400	12400	12400	12400	0
484	20230728	115800	599767120	12400	12390	12400	12380	1261
485	20230728	115700	584146070	12390	12380	12390	12370	234
486	20230728	115600	581247580	12380	12380	12380	12380	173
487	20230728	115500	579105840	12380	12370	12380	12370	64
488	20230728	115400	578313530	12380	12380	12380	12380	60
489	20230728	115300	577570730	12380	12380	12380	12380	2
490	20230728	115200	577545970	12380	12380	12380	12380	0
491	20230728	115100	577545970	12380	12380	12380	12380	0
492	20230728	115000	577545970	12380	12380	12380	12380	20
493	20230728	114900	577298370	12370	12370	12370	12370	0
494	20230728	114800	577298370	12370	12370	12380	12370	18
495	20230728	114700	577075550	12380	12380	12380	12380	30
496	20230728	114600	576704150	12380	12380	12380	12380	101
497	20230728	114500	575453770	12370	12370	12370	12370	0
498	20230728	114400	575453770	12370	12370	12370	12370	200
499	20230728	114300	572979770	12350	12350	12350	12350	0
500	20230728	114200	572979770	12350	12350	12350	12350	0
501	20230728	114100	572979770	12350	12350	12350	12350	0
502	20230728	114000	572979770	12350	12390	12390	12350	460
503	20230728	113900	567290960	12390	12370	12390	12370	50
504	20230728	113800	566671660	12380	12380	12380	12380	0
505	20230728	113700	566671660	12380	12370	12380	12370	73
506	20230728	113600	565768020	12370	12370	12370	12370	4
507	20230728	113500	565718540	12390	12390	12390	12390	0
508	20230728	113400	565718540	12390	12390	12390	12390	1
509	20230728	113300	565706150	12390	12390	12390	12390	75
510	20230728	113200	564776900	12390	12390	12390	12390	2
511	20230728	113100	564752120	12360	12360	12360	12360	150
512	20230728	113000	562898120	12360	12380	12390	12360	667
513	20230728	112900	554644440	12370	12350	12370	12350	268
514	20230728	112800	551331600	12350	12350	12350	12350	51
515	20230728	112700	550701750	12360	12360	12360	12360	25
516	20230728	112600	550392750	12370	12370	12370	12370	10
517	20230728	112500	550269050	12360	12360	12360	12360	150
518	20230728	112400	548415050	12360	12360	12360	12360	0
519	20230728	112300	548415050	12360	12360	12360	12360	0
520	20230728	112200	548415050	12360	12370	12370	12360	202
521	20230728	112100	545918280	12350	12350	12350	12350	50
522	20230728	112000	545300780	12360	12360	12360	12360	16
523	20230728	111900	545103020	12360	12360	12360	12360	2
524	20230728	111800	545078300	12360	12360	12360	12360	0
525	20230728	111700	545078300	12360	12340	12360	12340	675
526	20230728	111600	536742790	12340	12340	12340	12340	0
527	20230728	111500	536742790	12340	12340	12340	12340	3
528	20230728	111400	536705770	12330	12330	12330	12330	1
529	20230728	111300	536693440	12320	12360	12360	12320	559
530	20230728	111200	529805960	12350	12320	12350	12320	474
531	20230728	111100	523959140	12330	12320	12330	12320	147
532	20230728	111000	522146960	12290	12300	12320	12290	953
533	20230728	110900	510427350	12300	12300	12300	12300	27
534	20230728	110800	510095250	12300	12310	12310	12300	103
535	20230728	110700	508828200	12310	12320	12320	12310	104
536	20230728	110600	507546930	12310	12310	12310	12310	272
537	20230728	110500	504198610	12310	12310	12310	12310	1
538	20230728	110400	504186300	12310	12310	12310	12310	0
539	20230728	110300	504186300	12310	12310	12310	12310	0
540	20230728	110200	504186300	12310	12300	12310	12300	10
541	20230728	110100	504063210	12250	12270	12270	12250	120
542	20230728	110000	502590980	12270	12270	12270	12270	0
543	20230728	105900	502590980	12270	12270	12270	12270	0
544	20230728	105800	502590980	12270	12270	12270	12270	0
545	20230728	105700	502590980	12270	12290	12310	12270	805
546	20230728	105600	492699960	12290	12290	12290	12290	2
547	20230728	105500	492675380	12270	12270	12270	12270	1
548	20230728	105400	492663110	12290	12290	12290	12290	1
549	20230728	105300	492650820	12290	12270	12290	12270	104
550	20230728	105200	491374660	12270	12270	12270	12270	0
551	20230728	105100	491374660	12270	12270	12270	12270	500
552	20230728	105000	485239660	12270	12270	12270	12270	259
553	20230728	104900	482061730	12330	12330	12330	12330	103
554	20230728	104800	480791740	12330	12330	12330	12330	51
555	20230728	104700	480162910	12330	12300	12330	12300	673
556	20230728	104600	471876800	12250	12250	12250	12250	0
557	20230728	104500	471876800	12250	12250	12250	12250	50
558	20230728	104400	471264300	12240	12240	12240	12240	0
559	20230728	104300	471264300	12240	12240	12240	12240	0
560	20230728	104200	471264300	12240	12240	12240	12240	0
561	20230728	104100	471264300	12240	12250	12250	12240	20
562	20230728	104000	471019340	12240	12240	12240	12240	0
563	20230728	103900	471019340	12240	12240	12240	12240	0
564	20230728	103800	471019340	12240	12240	12240	12240	0
565	20230728	103700	471019340	12240	12280	12280	12240	313
566	20230728	103600	467186170	12280	12280	12280	12280	0
567	20230728	103500	467186170	12280	12280	12280	12280	0
568	20230728	103400	467186170	12280	12280	12280	12280	0
569	20230728	103300	467186170	12280	12310	12320	12270	768
570	20230728	103200	457756240	12310	12310	12310	12310	12
571	20230728	103100	457608520	12310	12310	12310	12310	1
572	20230728	103000	457596210	12310	12310	12310	12310	0
573	20230728	102900	457596210	12310	12310	12310	12310	0
574	20230728	102800	457596210	12310	12270	12320	12270	4
575	20230728	102700	457547000	12300	12300	12300	12300	0
576	20230728	102600	457547000	12300	12300	12300	12300	0
577	20230728	102500	457547000	12300	12300	12300	12300	0
578	20230728	102400	457547000	12300	12300	12300	12300	1003
579	20230728	102300	445210100	12270	12270	12270	12270	0
580	20230728	102200	445210100	12270	12320	12320	12270	1700
581	20230728	102100	424337230	12350	12350	12350	12350	10
582	20230728	102000	424213730	12350	12380	12380	12350	319
583	20230728	101900	420272950	12400	12400	12400	12400	0
584	20230728	101800	420272950	12400	12380	12400	12380	56
585	20230728	101700	419579450	12390	12330	12410	12330	1780
586	20230728	101600	397555230	12330	12320	12330	12320	349
587	20230728	101500	393253080	12320	12320	12320	12320	1
588	20230728	101400	393240760	12330	12330	12330	12330	0
589	20230728	101300	393240760	12330	12320	12330	12320	478
590	20230728	101200	387347040	12320	12310	12320	12310	312
591	20230728	101100	383503210	12320	12300	12320	12300	310
592	20230728	101000	379690010	12300	12300	12300	12300	4
593	20230728	100900	379640810	12280	12250	12320	12250	1387
594	20230728	100800	362616640	12250	12250	12250	12250	1
595	20230728	100700	362604390	12250	12250	12250	12250	0
596	20230728	100600	362604390	12250	12250	12250	12250	3
597	20230728	100500	362567640	12200	12250	12250	12200	105
598	20230728	100400	361285890	12250	12250	12250	12250	75
599	20230728	100300	360367140	12230	12230	12230	12230	11
600	20230728	100200	360232610	12230	12230	12230	12230	0
601	20230728	100100	360232610	12230	12250	12250	12220	205
602	20230728	100000	357724330	12250	12250	12250	12250	372
603	20230728	095900	353167330	12250	12250	12250	12250	3
604	20230728	095800	353130580	12250	12250	12250	12250	33
605	20230728	095700	352726330	12250	12200	12250	12160	11933
606	20230728	095600	207165400	12200	12200	12200	12200	0
607	20230728	095500	207165400	12200	12200	12200	12200	127
608	20230728	095400	205616000	12200	12200	12200	12200	23
609	20230728	095300	205335400	12200	12200	12200	12200	125
610	20230728	095200	203810400	12200	12200	12200	12200	40
611	20230728	095100	203322400	12210	12260	12260	12200	488
612	20230728	095000	197363040	12230	12230	12230	12230	10
613	20230728	094900	197240740	12230	12250	12250	12230	10
614	20230728	094800	197118410	12230	12230	12230	12230	54
615	20230728	094700	196457990	12230	12240	12240	12230	107
616	20230728	094600	195148670	12250	12250	12250	12250	110
617	20230728	094500	193801170	12240	12240	12240	12240	0
618	20230728	094400	193801170	12240	12240	12240	12240	0
619	20230728	094300	193801170	12240	12260	12280	12240	2806
620	20230728	094200	159444680	12280	12280	12280	12280	0
621	20230728	094100	159444680	12280	12250	12280	12250	485
622	20230728	094000	153496720	12250	12220	12260	12220	286
623	20230728	093900	150001380	12260	12250	12260	12250	371
624	20230728	093800	145456540	12250	12220	12250	12220	1465
625	20230728	093700	127540740	12220	12220	12220	12220	0
626	20230728	093600	127540740	12220	12220	12220	12220	98
627	20230728	093500	126343180	12260	12260	12260	12260	1
628	20230728	093400	126330920	12260	12250	12260	12220	219
629	20230728	093300	123650930	12250	12280	12280	12250	29
630	20230728	093200	123295360	12280	12280	12280	12280	50
631	20230728	093100	122681360	12280	12280	12290	12280	14
632	20230728	093000	122509370	12280	12280	12280	12280	52
633	20230728	092900	121870810	12290	12290	12290	12290	12
634	20230728	092800	121723330	12260	12260	12260	12260	103
635	20230728	092700	120460550	12260	12290	12290	12260	54
636	20230728	092600	119797490	12300	12300	12300	12300	0
637	20230728	092500	119797490	12300	12300	12300	12300	160
638	20230728	092400	117829490	12300	12350	12350	12300	1651
639	20230728	092300	97495590	12350	12300	12350	12300	330
640	20230728	092200	93426470	12300	12240	12300	12240	686
641	20230728	092100	85014830	12240	12190	12240	12190	1211
642	20230728	092000	70245150	12190	12190	12190	12190	0
643	20230728	091900	70245150	12190	12190	12190	12190	764
644	20230728	091800	60931990	12200	12200	12200	12200	1
645	20230728	091700	60919790	12190	12190	12190	12190	16
646	20230728	091600	60724750	12190	12210	12210	12190	1385
647	20230728	091500	43830740	12200	12200	12200	12200	500
648	20230728	091400	37730740	12200	12200	12200	12200	0
649	20230728	091300	37730740	12200	12190	12200	12190	102
650	20230728	091200	36486440	12190	12150	12190	12150	689
651	20230728	091100	28096820	12140	12140	12150	12140	254
652	20230728	091000	25012280	12150	12150	12150	12150	50
653	20230728	090900	24404780	12150	12100	12150	12100	357
654	20230728	090800	20080030	12160	12160	12160	12160	35
655	20230728	090700	19654430	12180	12150	12180	12150	13
656	20230728	090600	19496430	12150	12050	12150	12050	312
657	20230728	090500	15716180	12060	11960	12060	11960	461
658	20230728	090400	10162780	11950	11950	11950	11950	322
659	20230728	090300	6314880	11950	12010	12010	11950	151
660	20230728	090200	4506230	12030	12030	12030	12030	3
661	20230728	090100	4470140	11930	11930	11930	11930	14
662	20230728	090000	4303120	11920	11920	11920	11920	361