KissMeData/089140/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	194100	1124032800	7960	7960	7960	7960	1233
3	20230728	194000	1124032800	7960	7960	7960	7960	0
4	20230728	193900	1124032800	7960	7960	7960	7960	0
5	20230728	193800	1124032800	7960	7960	7960	7960	0
6	20230728	193700	1124032800	7960	7960	7960	7960	0
7	20230728	193600	1124032800	7960	7960	7960	7960	0
8	20230728	193500	1124032800	7960	7960	7960	7960	0
9	20230728	193400	1124032800	7960	7960	7960	7960	0
10	20230728	193300	1124032800	7960	7960	7960	7960	0
11	20230728	193200	1124032800	7960	7960	7960	7960	0
12	20230728	193100	1124032800	7960	7960	7960	7960	0
13	20230728	193000	1124032800	7960	7960	7960	7960	0
14	20230728	192900	1124032800	7960	7960	7960	7960	0
15	20230728	192800	1124032800	7960	7960	7960	7960	0
16	20230728	192700	1124032800	7960	7960	7960	7960	0
17	20230728	192600	1124032800	7960	7960	7960	7960	0
18	20230728	192500	1124032800	7960	7960	7960	7960	0
19	20230728	192400	1124032800	7960	7960	7960	7960	0
20	20230728	192300	1124032800	7960	7960	7960	7960	0
21	20230728	192200	1124032800	7960	7960	7960	7960	0
22	20230728	192100	1124032800	7960	7960	7960	7960	0
23	20230728	192000	1124032800	7960	7960	7960	7960	0
24	20230728	191900	1124032800	7960	7960	7960	7960	0
25	20230728	191800	1124032800	7960	7960	7960	7960	0
26	20230728	191700	1124032800	7960	7960	7960	7960	0
27	20230728	191600	1124032800	7960	7960	7960	7960	0
28	20230728	191500	1124032800	7960	7960	7960	7960	0
29	20230728	191400	1124032800	7960	7960	7960	7960	0
30	20230728	191300	1124032800	7960	7960	7960	7960	0
31	20230728	191200	1124032800	7960	7960	7960	7960	0
32	20230728	191100	1124032800	7960	7960	7960	7960	1233
33	20230728	191000	1124032800	7960	7960	7960	7960	0
34	20230728	190900	1124032800	7960	7960	7960	7960	0
35	20230728	190800	1124032800	7960	7960	7960	7960	0
36	20230728	190700	1124032800	7960	7960	7960	7960	0
37	20230728	190600	1124032800	7960	7960	7960	7960	0
38	20230728	190500	1124032800	7960	7960	7960	7960	0
39	20230728	190400	1124032800	7960	7960	7960	7960	0
40	20230728	190300	1124032800	7960	7960	7960	7960	0
41	20230728	190200	1124032800	7960	7960	7960	7960	0
42	20230728	190100	1124032800	7960	7960	7960	7960	0
43	20230728	190000	1124032800	7960	7960	7960	7960	0
44	20230728	185900	1124032800	7960	7960	7960	7960	0
45	20230728	185800	1124032800	7960	7960	7960	7960	0
46	20230728	185700	1124032800	7960	7960	7960	7960	0
47	20230728	185600	1124032800	7960	7960	7960	7960	0
48	20230728	185500	1124032800	7960	7960	7960	7960	0
49	20230728	185400	1124032800	7960	7960	7960	7960	0
50	20230728	185300	1124032800	7960	7960	7960	7960	0
51	20230728	185200	1124032800	7960	7960	7960	7960	0
52	20230728	185100	1124032800	7960	7960	7960	7960	0
53	20230728	185000	1124032800	7960	7960	7960	7960	0
54	20230728	184900	1124032800	7960	7960	7960	7960	0
55	20230728	184800	1124032800	7960	7960	7960	7960	0
56	20230728	184700	1124032800	7960	7960	7960	7960	0
57	20230728	184600	1124032800	7960	7960	7960	7960	0
58	20230728	184500	1124032800	7960	7960	7960	7960	0
59	20230728	184400	1124032800	7960	7960	7960	7960	0
60	20230728	184300	1124032800	7960	7960	7960	7960	0
61	20230728	184200	1124032800	7960	7960	7960	7960	0
62	20230728	184100	1124032800	7960	7960	7960	7960	1233
63	20230728	184000	1124032800	7960	7960	7960	7960	0
64	20230728	183900	1124032800	7960	7960	7960	7960	0
65	20230728	183800	1124032800	7960	7960	7960	7960	0
66	20230728	183700	1124032800	7960	7960	7960	7960	0
67	20230728	183600	1124032800	7960	7960	7960	7960	0
68	20230728	183500	1124032800	7960	7960	7960	7960	0
69	20230728	183400	1124032800	7960	7960	7960	7960	0
70	20230728	183300	1124032800	7960	7960	7960	7960	0
71	20230728	183200	1124032800	7960	7960	7960	7960	0
72	20230728	183100	1124032800	7960	7960	7960	7960	0
73	20230728	183000	1124032800	7960	7960	7960	7960	0
74	20230728	182900	1124032800	7960	7960	7960	7960	0
75	20230728	182800	1124032800	7960	7960	7960	7960	0
76	20230728	182700	1124032800	7960	7960	7960	7960	0
77	20230728	182600	1124032800	7960	7960	7960	7960	0
78	20230728	182500	1124032800	7960	7960	7960	7960	0
79	20230728	182400	1124032800	7960	7960	7960	7960	0
80	20230728	182300	1124032800	7960	7960	7960	7960	0
81	20230728	182200	1124032800	7960	7960	7960	7960	0
82	20230728	182100	1124032800	7960	7960	7960	7960	0
83	20230728	182000	1124032800	7960	7960	7960	7960	0
84	20230728	181900	1124032800	7960	7960	7960	7960	0
85	20230728	181800	1124032800	7960	7960	7960	7960	0
86	20230728	181700	1124032800	7960	7960	7960	7960	0
87	20230728	181600	1124032800	7960	7960	7960	7960	0
88	20230728	181500	1124032800	7960	7960	7960	7960	0
89	20230728	181400	1124032800	7960	7960	7960	7960	0
90	20230728	181300	1124032800	7960	7960	7960	7960	0
91	20230728	181200	1124032800	7960	7960	7960	7960	0
92	20230728	181100	1124032800	7960	7960	7960	7960	1233
93	20230728	181000	1124032800	7960	7960	7960	7960	0
94	20230728	180900	1124032800	7960	7960	7960	7960	0
95	20230728	180800	1124032800	7960	7960	7960	7960	0
96	20230728	180700	1124032800	7960	7960	7960	7960	0
97	20230728	180600	1124032800	7960	7960	7960	7960	0
98	20230728	180500	1124032800	7960	7960	7960	7960	0
99	20230728	180400	1124032800	7960	7960	7960	7960	0
100	20230728	180300	1124032800	7960	7960	7960	7960	0
101	20230728	180200	1124032800	7960	7960	7960	7960	0
102	20230728	180100	1124032800	7960	7960	7960	7960	0
103	20230728	180000	1124032800	7960	7960	7960	7960	0
104	20230728	175900	1124032800	7960	7960	7960	7960	0
105	20230728	175800	1124032800	7960	7960	7960	7960	0
106	20230728	175700	1124032800	7960	7960	7960	7960	0
107	20230728	175600	1124032800	7960	7960	7960	7960	0
108	20230728	175500	1124032800	7960	7960	7960	7960	0
109	20230728	175400	1124032800	7960	7960	7960	7960	0
110	20230728	175300	1124032800	7960	7960	7960	7960	0
111	20230728	175200	1124032800	7960	7960	7960	7960	0
112	20230728	175100	1124032800	7960	7960	7960	7960	0
113	20230728	175000	1124032800	7960	7960	7960	7960	0
114	20230728	174900	1124032800	7960	7960	7960	7960	0
115	20230728	174800	1124032800	7960	7960	7960	7960	0
116	20230728	174700	1124032800	7960	7960	7960	7960	0
117	20230728	174600	1124032800	7960	7960	7960	7960	0
118	20230728	174500	1124032800	7960	7960	7960	7960	0
119	20230728	174400	1124032800	7960	7960	7960	7960	0
120	20230728	174300	1124032800	7960	7960	7960	7960	0
121	20230728	174200	1124032800	7960	7960	7960	7960	0
122	20230728	174100	1124032800	7960	7960	7960	7960	1233
123	20230728	174000	1124032800	7960	7960	7960	7960	0
124	20230728	173900	1124032800	7960	7960	7960	7960	0
125	20230728	173800	1124032800	7960	7960	7960	7960	0
126	20230728	173700	1124032800	7960	7960	7960	7960	0
127	20230728	173600	1124032800	7960	7960	7960	7960	0
128	20230728	173500	1124032800	7960	7960	7960	7960	0
129	20230728	173400	1124032800	7960	7960	7960	7960	0
130	20230728	173300	1124032800	7960	7960	7960	7960	0
131	20230728	173200	1124032800	7960	7960	7960	7960	0
132	20230728	173100	1124032800	7960	7960	7960	7960	0
133	20230728	173000	1124032800	7960	7960	7960	7960	0
134	20230728	172900	1124032800	7960	7960	7960	7960	0
135	20230728	172800	1124032800	7960	7960	7960	7960	0
136	20230728	172700	1124032800	7960	7960	7960	7960	0
137	20230728	172600	1124032800	7960	7960	7960	7960	0
138	20230728	172500	1124032800	7960	7960	7960	7960	0
139	20230728	172400	1124032800	7960	7960	7960	7960	0
140	20230728	172300	1124032800	7960	7960	7960	7960	0
141	20230728	172200	1124032800	7960	7960	7960	7960	0
142	20230728	172100	1124032800	7960	7960	7960	7960	0
143	20230728	172000	1124032800	7960	7960	7960	7960	0
144	20230728	171900	1124032800	7960	7960	7960	7960	0
145	20230728	171800	1124032800	7960	7960	7960	7960	0
146	20230728	171700	1124032800	7960	7960	7960	7960	0
147	20230728	171600	1124032800	7960	7960	7960	7960	0
148	20230728	171500	1124032800	7960	7960	7960	7960	0
149	20230728	171400	1124032800	7960	7960	7960	7960	0
150	20230728	171300	1124032800	7960	7960	7960	7960	0
151	20230728	171200	1124032800	7960	7960	7960	7960	0
152	20230728	171100	1124032800	7960	7960	7960	7960	1233
153	20230728	171000	1124032800	7960	7960	7960	7960	0
154	20230728	170900	1124032800	7960	7960	7960	7960	0
155	20230728	170800	1124032800	7960	7960	7960	7960	0
156	20230728	170700	1124032800	7960	7960	7960	7960	0
157	20230728	170600	1124032800	7960	7960	7960	7960	0
158	20230728	170500	1124032800	7960	7960	7960	7960	0
159	20230728	170400	1124032800	7960	7960	7960	7960	0
160	20230728	170300	1124032800	7960	7960	7960	7960	0
161	20230728	170200	1124032800	7960	7960	7960	7960	0
162	20230728	170100	1124032800	7960	7960	7960	7960	0
163	20230728	170000	1124032800	7960	7960	7960	7960	0
164	20230728	165900	1124032800	7960	7960	7960	7960	0
165	20230728	165800	1124032800	7960	7960	7960	7960	0
166	20230728	165700	1124032800	7960	7960	7960	7960	0
167	20230728	165600	1124032800	7960	7960	7960	7960	0
168	20230728	165500	1124032800	7960	7960	7960	7960	0
169	20230728	165400	1124032800	7960	7960	7960	7960	0
170	20230728	165300	1124032800	7960	7960	7960	7960	0
171	20230728	165200	1124032800	7960	7960	7960	7960	0
172	20230728	165100	1124032800	7960	7960	7960	7960	0
173	20230728	165000	1124032800	7960	7960	7960	7960	0
174	20230728	164900	1124032800	7960	7960	7960	7960	0
175	20230728	164800	1124032800	7960	7960	7960	7960	0
176	20230728	164700	1124032800	7960	7960	7960	7960	0
177	20230728	164600	1124032800	7960	7960	7960	7960	0
178	20230728	164500	1124032800	7960	7960	7960	7960	0
179	20230728	164400	1124032800	7960	7960	7960	7960	0
180	20230728	164300	1124032800	7960	7960	7960	7960	0
181	20230728	164200	1124032800	7960	7960	7960	7960	0
182	20230728	164100	1124032800	7960	7960	7960	7960	1233
183	20230728	164000	1124032800	7960	7960	7960	7960	0
184	20230728	163900	1124032800	7960	7960	7960	7960	0
185	20230728	163800	1124032800	7960	7960	7960	7960	0
186	20230728	163700	1124032800	7960	7960	7960	7960	0
187	20230728	163600	1124032800	7960	7960	7960	7960	0
188	20230728	163500	1124032800	7960	7960	7960	7960	0
189	20230728	163400	1124032800	7960	7960	7960	7960	0
190	20230728	163300	1124032800	7960	7960	7960	7960	0
191	20230728	163200	1124032800	7960	7960	7960	7960	0
192	20230728	163100	1124032800	7960	7960	7960	7960	0
193	20230728	163000	1124032800	7960	7960	7960	7960	0
194	20230728	162900	1124032800	7960	7960	7960	7960	0
195	20230728	162800	1124032800	7960	7960	7960	7960	0
196	20230728	162700	1124032800	7960	7960	7960	7960	0
197	20230728	162600	1124032800	7960	7960	7960	7960	0
198	20230728	162500	1124032800	7960	7960	7960	7960	0
199	20230728	162400	1124032800	7960	7960	7960	7960	0
200	20230728	162300	1124032800	7960	7960	7960	7960	0
201	20230728	162200	1124032800	7960	7960	7960	7960	0
202	20230728	162100	1124032800	7960	7960	7960	7960	0
203	20230728	162000	1124032800	7960	7960	7960	7960	0
204	20230728	161900	1124032800	7960	7960	7960	7960	0
205	20230728	161800	1124032800	7960	7960	7960	7960	0
206	20230728	161700	1124032800	7960	7960	7960	7960	0
207	20230728	161600	1124032800	7960	7960	7960	7960	0
208	20230728	161500	1124032800	7960	7960	7960	7960	0
209	20230728	161400	1124032800	7960	7960	7960	7960	0
210	20230728	161300	1124032800	7960	7960	7960	7960	0
211	20230728	161200	1124032800	7960	7960	7960	7960	0
212	20230728	161100	1124032800	7960	7960	7960	7960	1233
213	20230728	161000	1124032800	7960	7960	7960	7960	0
214	20230728	160900	1124032800	7960	7960	7960	7960	0
215	20230728	160800	1124032800	7960	7960	7960	7960	0
216	20230728	160700	1124032800	7960	7960	7960	7960	0
217	20230728	160600	1124032800	7960	7960	7960	7960	0
218	20230728	160500	1124032800	7960	7960	7960	7960	0
219	20230728	160400	1124032800	7960	7960	7960	7960	0
220	20230728	160300	1124032800	7960	7960	7960	7960	0
221	20230728	160200	1124032800	7960	7960	7960	7960	0
222	20230728	160100	1124032800	7960	7960	7960	7960	0
223	20230728	160000	1124032800	7960	7960	7960	7960	0
224	20230728	155900	1124032800	7960	7960	7960	7960	0
225	20230728	155800	1124032800	7960	7960	7960	7960	0
226	20230728	155700	1124032800	7960	7960	7960	7960	0
227	20230728	155600	1124032800	7960	7960	7960	7960	0
228	20230728	155500	1124032800	7960	7960	7960	7960	0
229	20230728	155400	1124032800	7960	7960	7960	7960	0
230	20230728	155300	1124032800	7960	7960	7960	7960	0
231	20230728	155200	1124032800	7960	7960	7960	7960	0
232	20230728	155100	1124032800	7960	7960	7960	7960	0
233	20230728	155000	1124032800	7960	7960	7960	7960	0
234	20230728	154900	1124032800	7960	7960	7960	7960	0
235	20230728	154800	1124032800	7960	7960	7960	7960	0
236	20230728	154700	1124032800	7960	7960	7960	7960	0
237	20230728	154600	1124032800	7960	7960	7960	7960	0
238	20230728	154500	1124032800	7960	7960	7960	7960	0
239	20230728	154400	1124032800	7960	7960	7960	7960	0
240	20230728	154300	1124032800	7960	7960	7960	7960	0
241	20230728	154200	1124032800	7960	7960	7960	7960	0
242	20230728	154100	1124032800	7960	7960	7960	7960	1233
243	20230728	154000	1124032800	7960	7960	7960	7960	0
244	20230728	153900	1124032800	7960	7960	7960	7960	0
245	20230728	153800	1124032800	7960	7960	7960	7960	0
246	20230728	153700	1124032800	7960	7960	7960	7960	0
247	20230728	153600	1124032800	7960	7960	7960	7960	0
248	20230728	153500	1124032800	7960	7960	7960	7960	0
249	20230728	153400	1124032800	7960	7960	7960	7960	0
250	20230728	153300	1124032800	7960	7960	7960	7960	0
251	20230728	153200	1124032800	7960	7960	7960	7960	0
252	20230728	153100	1124032800	7960	7960	7960	7960	0
253	20230728	153000	1124032800	7960	7960	7960	7960	1233
254	20230728	152900	1114218120	7930	7930	7930	7930	0
255	20230728	152800	1114218120	7930	7930	7930	7930	0
256	20230728	152700	1114218120	7930	7930	7930	7930	0
257	20230728	152600	1114218120	7930	7930	7930	7930	0
258	20230728	152500	1114218120	7930	7930	7930	7930	0
259	20230728	152400	1114218120	7930	7930	7930	7930	0
260	20230728	152300	1114218120	7930	7930	7930	7930	0
261	20230728	152200	1114218120	7930	7930	7930	7930	0
262	20230728	152100	1114218120	7930	7930	7930	7930	0
263	20230728	152000	1114218120	7930	7930	7930	7930	0
264	20230728	151900	1114218120	7930	7930	7930	7930	3
265	20230728	151800	1114194330	7900	7920	7920	7900	559
266	20230728	151700	1109777530	7940	7940	7940	7940	70
267	20230728	151600	1109221730	7940	7920	7940	7920	1101
268	20230728	151500	1100500350	7910	7910	7910	7910	384
269	20230728	151400	1097462910	7920	7920	7920	7920	17
270	20230728	151300	1097328270	7910	7910	7920	7910	525
271	20230728	151200	1093173140	7910	7910	7910	7910	5
272	20230728	151100	1093133590	7910	7910	7910	7910	10
273	20230728	151000	1093054490	7900	7900	7900	7900	330
274	20230728	150900	1090447490	7900	7890	7900	7890	280
275	20230728	150800	1088236490	7890	7890	7890	7880	240
276	20230728	150700	1086344890	7880	7890	7890	7880	104
277	20230728	150600	1085524650	7890	7910	7910	7890	150
278	20230728	150500	1084339070	7920	7920	7920	7920	1
279	20230728	150400	1084331150	7890	7890	7890	7890	0
280	20230728	150300	1084331150	7890	7890	7890	7890	0
281	20230728	150200	1084331150	7890	7920	7920	7890	130
282	20230728	150100	1083305000	7920	7920	7920	7920	0
283	20230728	150000	1083305000	7920	7920	7920	7920	252
284	20230728	145900	1081309160	7920	7890	7920	7890	25
285	20230728	145800	1081111760	7890	7890	7890	7890	0
286	20230728	145700	1081111760	7890	7890	7890	7890	250
287	20230728	145600	1079139260	7890	7890	7890	7890	566
288	20230728	145500	1074673520	7910	7910	7910	7910	0
289	20230728	145400	1074673520	7910	7910	7910	7910	0
290	20230728	145300	1074673520	7910	7910	7910	7910	65
291	20230728	145200	1074159370	7910	7900	7910	7900	27
292	20230728	145100	1073945870	7910	7880	7910	7880	948
293	20230728	145000	1066475260	7860	7860	7860	7860	540
294	20230728	144900	1062230860	7890	7890	7890	7890	34
295	20230728	144800	1061962600	7890	7880	7900	7850	173
296	20230728	144700	1060600400	7880	7860	7880	7850	730
297	20230728	144600	1054868240	7860	7860	7860	7860	0
298	20230728	144500	1054868240	7860	7870	7870	7860	17
299	20230728	144400	1054734520	7860	7860	7880	7850	12
300	20230728	144300	1054640210	7860	7880	7900	7860	125
301	20230728	144200	1053655390	7880	7880	7880	7880	44
302	20230728	144100	1053308670	7880	7880	7880	7880	1
303	20230728	144000	1053300790	7850	7850	7850	7850	68
304	20230728	143900	1052766990	7880	7880	7880	7880	0
305	20230728	143800	1052766990	7880	7880	7880	7880	0
306	20230728	143700	1052766990	7880	7880	7880	7880	100
307	20230728	143600	1051978990	7880	7850	7880	7830	573
308	20230728	143500	1047487590	7880	7880	7880	7880	100
309	20230728	143400	1046699590	7880	7850	7880	7850	178
310	20230728	143300	1045300190	7850	7850	7850	7850	26
311	20230728	143200	1045096090	7840	7840	7840	7840	0
312	20230728	143100	1045096090	7840	7830	7840	7830	190
313	20230728	143000	1043607420	7830	7830	7830	7830	461
314	20230728	142900	1039997790	7830	7860	7860	7830	52
315	20230728	142800	1039590600	7830	7870	7870	7830	79
316	20230728	142700	1038971100	7870	7860	7870	7850	264
317	20230728	142600	1036896260	7860	7860	7860	7850	123
318	20230728	142500	1035929980	7860	7850	7860	7840	52
319	20230728	142400	1035521470	7850	7860	7860	7820	516
320	20230728	142300	1031483280	7830	7870	7870	7830	803
321	20230728	142200	1025195750	7840	7840	7880	7840	233
322	20230728	142100	1023368990	7840	7880	7880	7840	1107
323	20230728	142000	1014684520	7850	7880	7880	7850	519
324	20230728	141900	1010602600	7850	7850	7850	7850	200
325	20230728	141800	1009032600	7850	7860	7860	7850	1000
326	20230728	141700	1001179100	7860	7860	7860	7860	647
327	20230728	141600	996093680	7890	7880	7890	7880	100
328	20230728	141500	995305420	7900	7870	7900	7870	2020
329	20230728	141400	979407990	7900	7900	7900	7900	1
330	20230728	141300	979400090	7880	7920	7920	7880	502
331	20230728	141200	975444290	7920	7900	7920	7900	2
332	20230728	141100	975428470	7930	7930	7930	7930	0
333	20230728	141000	975428470	7930	7930	7930	7930	1
334	20230728	140900	975420540	7930	7880	7930	7870	295
335	20230728	140800	973098330	7940	7900	7940	7880	2387
336	20230728	140700	954275090	7900	7930	7930	7900	8777
337	20230728	140600	884711080	7930	7940	7940	7930	801
338	20230728	140500	878351790	7940	7940	7940	7940	0
339	20230728	140400	878351790	7940	7940	7940	7940	0
340	20230728	140300	878351790	7940	7940	7940	7940	111
341	20230728	140200	877470450	7940	7940	7940	7940	10
342	20230728	140100	877391050	7940	7950	7950	7940	1001
343	20230728	140000	869435110	7960	7960	7960	7960	345
344	20230728	135900	866688910	7970	7970	7970	7970	2
345	20230728	135800	866672970	7970	7970	7970	7970	31
346	20230728	135700	866425900	7970	7970	7970	7970	20
347	20230728	135600	866266500	7970	7970	7970	7970	0
348	20230728	135500	866266500	7970	7970	7970	7970	0
349	20230728	135400	866266500	7970	7970	7970	7970	1
350	20230728	135300	866258530	7940	7940	7940	7940	0
351	20230728	135200	866258530	7940	7940	7940	7940	0
352	20230728	135100	866258530	7940	7940	7940	7940	26
353	20230728	135000	866052090	7950	7950	7950	7950	0
354	20230728	134900	866052090	7950	7950	7950	7950	0
355	20230728	134800	866052090	7950	7950	7950	7950	0
356	20230728	134700	866052090	7950	7950	7950	7950	70
357	20230728	134600	865495590	7950	7950	7950	7950	30
358	20230728	134500	865257090	7970	7970	7970	7970	0
359	20230728	134400	865257090	7970	7970	7970	7970	8
360	20230728	134300	865193330	7940	7970	7970	7940	5
361	20230728	134200	865153540	7980	7980	7980	7980	464
362	20230728	134100	861450820	7990	7990	7990	7990	6
363	20230728	134000	861402880	7990	7990	7990	7990	2
364	20230728	133900	861386900	7990	7980	7990	7980	176
365	20230728	133800	859981160	7980	7980	7980	7980	0
366	20230728	133700	859981160	7980	7940	7980	7940	2
367	20230728	133600	859965240	7930	7950	7950	7930	1000
368	20230728	133500	852029090	7950	7950	7950	7950	0
369	20230728	133400	852029090	7950	7950	7950	7950	0
370	20230728	133300	852029090	7950	7950	7950	7950	20
371	20230728	133200	851870090	7950	7950	7950	7950	0
372	20230728	133100	851870090	7950	7960	7960	7950	57
373	20230728	133000	851416910	7980	7980	7980	7980	0
374	20230728	132900	851416910	7980	7980	7980	7980	0
375	20230728	132800	851416910	7980	7980	7980	7980	0
376	20230728	132700	851416910	7980	7980	7980	7980	0
377	20230728	132600	851416910	7980	7980	7980	7980	500
378	20230728	132500	847426910	7990	7990	7990	7990	8
379	20230728	132400	847362990	7990	7990	7990	7990	3
380	20230728	132300	847339020	7950	7960	7960	7950	92
381	20230728	132200	846607610	7950	7950	7950	7950	0
382	20230728	132100	846607610	7950	7950	7950	7950	0
383	20230728	132000	846607610	7950	7950	7950	7950	430
384	20230728	131900	843189110	7950	7950	7950	7950	131
385	20230728	131800	842147660	7950	7950	7950	7950	20
386	20230728	131700	841988660	7970	7970	7970	7970	0
387	20230728	131600	841988660	7970	7970	7970	7970	0
388	20230728	131500	841988660	7970	7970	7970	7970	75
389	20230728	131400	841390910	7980	7970	7980	7950	252
390	20230728	131300	839385780	7970	7970	7970	7970	80
391	20230728	131200	838748180	7970	7970	7970	7970	0
392	20230728	131100	838748180	7970	7970	7970	7970	0
393	20230728	131000	838748180	7970	7970	7970	7970	0
394	20230728	130900	838748180	7970	7970	7970	7970	63
395	20230728	130800	838246070	7980	7980	7980	7980	0
396	20230728	130700	838246070	7980	7980	7980	7980	0
397	20230728	130600	838246070	7980	7980	7980	7980	0
398	20230728	130500	838246070	7980	7980	7980	7980	0
399	20230728	130400	838246070	7980	7980	7980	7980	0
400	20230728	130300	838246070	7980	7980	7980	7980	0
401	20230728	130200	838246070	7980	7980	7980	7980	0
402	20230728	130100	838246070	7980	7980	7980	7980	0
403	20230728	130000	838246070	7980	7980	7980	7980	125
404	20230728	125900	837248570	7980	7980	7980	7980	0
405	20230728	125800	837248570	7980	7980	7980	7980	0
406	20230728	125700	837248570	7980	7980	7980	7980	1
407	20230728	125600	837240590	7950	7950	7950	7950	61
408	20230728	125500	836755640	7950	7950	7950	7950	30
409	20230728	125400	836517140	7950	7950	7950	7950	3
410	20230728	125300	836493290	7950	7950	7950	7950	316
411	20230728	125200	833981090	7940	7940	7940	7940	0
412	20230728	125100	833981090	7940	7940	7940	7940	2
413	20230728	125000	833965210	7940	7950	7950	7940	568
414	20230728	124900	829454560	7950	7940	7950	7940	274
415	20230728	124800	827278460	7950	7950	7950	7950	23
416	20230728	124700	827095610	7950	8000	8000	7950	172
417	20230728	124600	825728110	7950	7950	7950	7950	0
418	20230728	124500	825728110	7950	7950	7950	7940	345
419	20230728	124400	822985460	7980	7980	7980	7980	5
420	20230728	124300	822945560	8010	8010	8010	8010	1
421	20230728	124200	822937550	7950	7950	7950	7950	148
422	20230728	124100	821760950	8010	8010	8010	8010	0
423	20230728	124000	821760950	8010	8010	8010	7950	43
424	20230728	123900	821418330	8010	7960	8010	7960	450
425	20230728	123800	817836280	7970	7970	7970	7970	39
426	20230728	123700	817525450	7990	7990	7990	7990	0
427	20230728	123600	817525450	7990	7990	7990	7990	11
428	20230728	123500	817437560	8010	8010	8010	8010	7
429	20230728	123400	817381490	8020	8000	8020	8000	30
430	20230728	123300	817140910	7970	7980	7980	7970	120
431	20230728	123200	816183440	7980	7990	7990	7980	47
432	20230728	123100	815807990	8000	8000	8000	8000	51
433	20230728	123000	815399990	8030	8030	8030	8030	0
434	20230728	122900	815399990	8030	8030	8030	8030	0
435	20230728	122800	815399990	8030	7990	8030	7990	2
436	20230728	122700	815383970	8030	8030	8030	8030	2001
437	20230728	122600	799315940	7990	7990	7990	7990	50
438	20230728	122500	798916440	8040	8040	8040	8040	1
439	20230728	122400	798908400	8010	8010	8010	8010	0
440	20230728	122300	798908400	8010	8010	8010	8010	0
441	20230728	122200	798908400	8010	8040	8040	8010	402
442	20230728	122100	795677820	8050	8000	8050	8000	1001
443	20230728	122000	787669770	8050	8050	8050	8050	1
444	20230728	121900	787661720	7990	7990	7990	7990	145
445	20230728	121800	786503170	8000	8000	8000	8000	365
446	20230728	121700	783583170	7980	7980	7980	7980	50
447	20230728	121600	783184170	8000	8000	8000	8000	0
448	20230728	121500	783184170	8000	8000	8000	8000	0
449	20230728	121400	783184170	8000	8000	8000	7990	1083
450	20230728	121300	774524650	8050	8050	8050	8050	0
451	20230728	121200	774524650	8050	8050	8050	8050	0
452	20230728	121100	774524650	8050	8000	8050	8000	31
453	20230728	121000	774276600	8060	8060	8060	8060	0
454	20230728	120900	774276600	8060	8060	8060	8060	0
455	20230728	120800	774276600	8060	8060	8060	8060	0
456	20230728	120700	774276600	8060	8060	8060	8060	0
457	20230728	120600	774276600	8060	8060	8060	8060	0
458	20230728	120500	774276600	8060	8060	8060	8060	0
459	20230728	120400	774276600	8060	8060	8060	8060	0
460	20230728	120300	774276600	8060	8060	8060	8060	0
461	20230728	120200	774276600	8060	8060	8060	8060	11
462	20230728	120100	774187940	8060	8060	8060	8060	0
463	20230728	120000	774187940	8060	8060	8060	8060	1
464	20230728	115900	774179880	8060	8010	8060	8000	92
465	20230728	115800	773443180	8060	8060	8060	8060	0
466	20230728	115700	773443180	8060	8060	8060	8060	0
467	20230728	115600	773443180	8060	8060	8060	8060	0
468	20230728	115500	773443180	8060	8060	8060	8060	0
469	20230728	115400	773443180	8060	8060	8060	8060	0
470	20230728	115300	773443180	8060	8010	8060	8010	306
471	20230728	115200	770991870	8010	8050	8050	8010	1470
472	20230728	115100	759185520	8050	8050	8060	8050	245
473	20230728	115000	757213210	8060	8060	8060	8060	0
474	20230728	114900	757213210	8060	8050	8060	8050	3
475	20230728	114800	757189050	8050	8060	8060	8050	12
476	20230728	114700	757092380	8060	8060	8060	8050	23
477	20230728	114600	756907200	8060	8060	8060	8060	63
478	20230728	114500	756399420	8060	8060	8060	8060	0
479	20230728	114400	756399420	8060	8060	8060	8050	170
480	20230728	114300	755029720	8060	8060	8060	8060	1
481	20230728	114200	755021660	8050	8060	8060	8050	42
482	20230728	114100	754683270	8060	8050	8060	8050	2
483	20230728	114000	754667160	8050	8050	8050	8050	2
484	20230728	113900	754651060	8060	8060	8060	8060	0
485	20230728	113800	754651060	8060	8060	8060	8060	1
486	20230728	113700	754643000	8050	8050	8050	8050	160
487	20230728	113600	753355000	8050	8050	8050	8050	1
488	20230728	113500	753346950	8050	8050	8050	8050	6
489	20230728	113400	753298650	8050	8050	8050	8040	73
490	20230728	113300	752711080	8050	8050	8050	8050	150
491	20230728	113200	751503580	8050	8050	8050	8050	100
492	20230728	113100	750698580	8050	8050	8050	8050	22
493	20230728	113000	750521480	8070	8070	8070	8070	52
494	20230728	112900	750101840	8070	8070	8070	8070	277
495	20230728	112800	747866450	8070	8060	8070	8060	982
496	20230728	112700	739946910	8050	8020	8050	8020	392
497	20230728	112600	736796230	8020	8030	8030	8020	19
498	20230728	112500	736643750	8040	8040	8040	8040	30
499	20230728	112400	736402550	8040	8040	8040	8010	867
500	20230728	112300	729455870	8000	8020	8020	8000	419
501	20230728	112200	726097350	8040	8040	8040	8040	1
502	20230728	112100	726089310	8040	8040	8040	8040	1
503	20230728	112000	726081270	8010	8010	8010	8010	0
504	20230728	111900	726081270	8010	8010	8010	8010	1
505	20230728	111800	726073260	8050	8000	8050	8000	149
506	20230728	111700	724881210	7990	7990	7990	7990	31
507	20230728	111600	724633520	8000	8000	8000	8000	0
508	20230728	111500	724633520	8000	8000	8000	8000	97
509	20230728	111400	723857520	8040	8010	8040	8000	1400
510	20230728	111300	712651320	8040	8050	8050	8040	2
511	20230728	111200	712635230	8060	8060	8060	8060	0
512	20230728	111100	712635230	8060	8060	8060	8060	0
513	20230728	111000	712635230	8060	8060	8060	8060	0
514	20230728	110900	712635230	8060	8060	8060	8060	0
515	20230728	110800	712635230	8060	8060	8060	8050	61
516	20230728	110700	712144070	8060	8070	8070	8060	11
517	20230728	110600	712055310	8080	7980	8080	7980	2351
518	20230728	110500	693212910	7950	7960	7960	7950	424
519	20230728	110400	689841510	7950	7980	7980	7950	102
520	20230728	110300	689030450	7980	7980	7980	7980	0
521	20230728	110200	689030450	7980	7980	7980	7980	0
522	20230728	110100	689030450	7980	7980	7980	7980	29
523	20230728	110000	688799030	8000	8000	8000	8000	0
524	20230728	105900	688799030	8000	7970	8000	7970	1501
525	20230728	105800	676836030	8000	7990	8000	7990	703
526	20230728	105700	671212280	7990	7990	7990	7990	618
527	20230728	105600	666274460	7990	7980	7990	7970	77
528	20230728	105500	665660010	8010	8010	8010	8010	0
529	20230728	105400	665660010	8010	8010	8010	8010	0
530	20230728	105300	665660010	8010	8010	8010	8010	0
531	20230728	105200	665660010	8010	8010	8010	8010	0
532	20230728	105100	665660010	8010	8010	8010	8010	0
533	20230728	105000	665660010	8010	8010	8010	8010	1
534	20230728	104900	665652000	8010	8010	8010	8010	6
535	20230728	104800	665603940	8010	8010	8010	8010	1124
536	20230728	104700	656600700	8000	8000	8000	8000	500
537	20230728	104600	652600700	8000	7960	8000	7960	21
538	20230728	104500	652433500	8000	8000	8000	8000	0
539	20230728	104400	652433500	8000	7990	8000	7990	55
540	20230728	104300	651994030	7990	7990	7990	7990	176
541	20230728	104200	650587790	8000	8000	8000	8000	1
542	20230728	104100	650579790	8000	8000	8000	8000	824
543	20230728	104000	643987790	8000	7990	8000	7990	277
544	20230728	103900	641772800	8000	8000	8000	8000	0
545	20230728	103800	641772800	8000	8000	8000	8000	0
546	20230728	103700	641772800	8000	8000	8000	7950	3
547	20230728	103600	641748850	7990	7950	7990	7940	1710
548	20230728	103500	628154610	7960	7960	7960	7960	500
549	20230728	103400	624174610	8000	8000	8000	8000	0
550	20230728	103300	624174610	8000	8000	8000	8000	0
551	20230728	103200	624174610	8000	8000	8000	8000	2
552	20230728	103100	624158610	8010	8010	8010	8010	0
553	20230728	103000	624158610	8010	8010	8010	8010	0
554	20230728	102900	624158610	8010	7990	8010	7990	262
555	20230728	102800	622065210	7990	7990	7990	7990	0
556	20230728	102700	622065210	7990	7960	7990	7960	359
557	20230728	102600	619204020	7910	7910	7910	7910	0
558	20230728	102500	619204020	7910	7970	7970	7910	282
559	20230728	102400	616972050	7970	7960	7970	7920	204
560	20230728	102300	615348320	7960	7960	7960	7960	7
561	20230728	102200	615292600	7960	7970	7970	7910	10
562	20230728	102100	615213390	7970	7970	7970	7970	0
563	20230728	102000	615213390	7970	7970	7970	7970	1
564	20230728	101900	615205420	7970	7960	7970	7960	2
565	20230728	101800	615189490	7890	7930	7930	7890	500
566	20230728	101700	611238670	7970	7970	7970	7970	0
567	20230728	101600	611238670	7970	7930	7970	7930	2
568	20230728	101500	611222770	7980	7980	7980	7980	24
569	20230728	101400	611031250	7980	7950	7980	7950	350
570	20230728	101300	608243810	7940	7920	7940	7900	560
571	20230728	101200	603805590	7920	7920	7920	7920	0
572	20230728	101100	603805590	7920	7920	7920	7920	5
573	20230728	101000	603765990	7940	7940	7940	7940	0
574	20230728	100900	603765990	7940	7940	7940	7940	0
575	20230728	100800	603765990	7940	7940	7940	7940	19
576	20230728	100700	603615130	7900	7900	7900	7900	0
577	20230728	100600	603615130	7900	7900	7900	7900	0
578	20230728	100500	603615130	7900	7920	7940	7860	803
579	20230728	100400	597287650	7920	7920	7920	7920	0
580	20230728	100300	597287650	7920	7920	7920	7920	16
581	20230728	100200	597160930	7910	7910	7910	7910	20
582	20230728	100100	597002730	7910	7910	7920	7910	248
583	20230728	100000	595040780	7910	7910	7910	7910	0
584	20230728	095900	595040780	7910	7940	7940	7910	178
585	20230728	095800	593631600	7940	7940	7940	7940	0
586	20230728	095700	593631600	7940	7920	7940	7920	86
587	20230728	095600	592949630	7920	7910	7920	7910	62
588	20230728	095500	592458860	7910	7880	7920	7870	239
589	20230728	095400	590573070	7880	7880	7880	7880	189
590	20230728	095300	589083750	7920	7940	7940	7850	1571
591	20230728	095200	576726170	7940	7900	7940	7890	641
592	20230728	095100	571666660	7910	7940	7940	7910	232
593	20230728	095000	569827150	7980	7940	7980	7940	132
594	20230728	094900	568779030	7980	7980	7980	7940	2809
595	20230728	094800	546371210	7980	7980	7980	7980	501
596	20230728	094700	542373230	7970	7940	7970	7940	1321
597	20230728	094600	531848410	7940	7970	7970	7910	377
598	20230728	094500	528860510	7990	7980	7990	7980	2
599	20230728	094400	528844540	7910	7930	7980	7910	1169
600	20230728	094300	519572080	7950	7970	8010	7940	908
601	20230728	094200	512353030	8020	8020	8020	8020	0
602	20230728	094100	512353030	8020	7990	8030	7970	411
603	20230728	094000	509069960	7990	8050	8050	7990	570
604	20230728	093900	504497460	8050	8050	8050	8050	13
605	20230728	093800	504392810	8010	8000	8020	8000	1391
606	20230728	093700	493259060	8000	8000	8000	7960	620
607	20230728	093600	488323210	8000	7970	8000	7970	177
608	20230728	093500	486912340	8010	8010	8060	7970	728
609	20230728	093400	481099910	8080	8080	8080	8080	3
610	20230728	093300	481075670	8020	8110	8110	8020	217
611	20230728	093200	479332300	8110	8110	8110	8110	152
612	20230728	093100	478099580	8110	7980	8110	7980	3468
613	20230728	093000	450362770	7980	7970	7980	7970	135
614	20230728	092900	449285590	7970	7970	7970	7970	201
615	20230728	092800	447683620	7980	7980	7980	7980	0
616	20230728	092700	447683620	7980	7960	7980	7900	452
617	20230728	092600	444096460	7980	7980	7980	7980	3
618	20230728	092500	444072520	7980	7950	7980	7870	1489
619	20230728	092400	432297380	7970	7970	7970	7930	330
620	20230728	092300	429669280	7970	7940	7970	7900	1061
621	20230728	092200	421269840	7940	7880	7940	7880	659
622	20230728	092100	416048980	7870	7870	7890	7860	2171
623	20230728	092000	398923950	7860	7860	7890	7860	27
624	20230728	091900	398711700	7890	7880	7890	7850	549
625	20230728	091800	394393970	7890	7920	7970	7890	1829
626	20230728	091700	379920740	7980	7990	7990	7920	3340
627	20230728	091600	353393420	7990	8050	8050	7990	1623
628	20230728	091500	340364110	8060	8140	8140	8060	2192
629	20230728	091400	322606010	8130	8220	8220	8130	1207
630	20230728	091300	312730320	8250	8240	8250	8230	3527
631	20230728	091200	283678400	8200	8230	8250	8200	1623
632	20230728	091100	270351400	8220	8270	8280	8220	951
633	20230728	091000	262502360	8260	8170	8260	8170	7951
634	20230728	090900	197156960	8170	8140	8170	8120	2243
635	20230728	090800	178895640	8170	8110	8180	8110	2732
636	20230728	090700	156660320	8110	8140	8150	8090	113
637	20230728	090600	155739650	8150	8100	8150	8100	378
638	20230728	090500	152660070	8190	8170	8190	8170	1220
639	20230728	090400	142688410	8150	8190	8190	8070	7228
640	20230728	090300	83946190	8200	8100	8200	8000	5020
641	20230728	090200	43572630	8090	7940	8090	7940	1084
642	20230728	090100	34862060	8000	8000	8000	8000	10
643	20230728	090000	34782060	7980	7980	7980	7920	4342