KissMeData/217330/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	201400	416496750	15980	15980	15980	15980	3044
3	20230728	201300	416496750	15980	15980	15980	15980	0
4	20230728	201200	416496750	15980	15980	15980	15980	0
5	20230728	201100	416496750	15980	15980	15980	15980	0
6	20230728	201000	416496750	15980	15980	15980	15980	0
7	20230728	200900	416496750	15980	15980	15980	15980	0
8	20230728	200800	416496750	15980	15980	15980	15980	0
9	20230728	200700	416496750	15980	15980	15980	15980	0
10	20230728	200600	416496750	15980	15980	15980	15980	0
11	20230728	200500	416496750	15980	15980	15980	15980	0
12	20230728	200400	416496750	15980	15980	15980	15980	0
13	20230728	200300	416496750	15980	15980	15980	15980	0
14	20230728	200200	416496750	15980	15980	15980	15980	0
15	20230728	200100	416496750	15980	15980	15980	15980	0
16	20230728	200000	416496750	15980	15980	15980	15980	0
17	20230728	195900	416496750	15980	15980	15980	15980	0
18	20230728	195800	416496750	15980	15980	15980	15980	0
19	20230728	195700	416496750	15980	15980	15980	15980	0
20	20230728	195600	416496750	15980	15980	15980	15980	0
21	20230728	195500	416496750	15980	15980	15980	15980	0
22	20230728	195400	416496750	15980	15980	15980	15980	0
23	20230728	195300	416496750	15980	15980	15980	15980	0
24	20230728	195200	416496750	15980	15980	15980	15980	0
25	20230728	195100	416496750	15980	15980	15980	15980	0
26	20230728	195000	416496750	15980	15980	15980	15980	0
27	20230728	194900	416496750	15980	15980	15980	15980	0
28	20230728	194800	416496750	15980	15980	15980	15980	0
29	20230728	194700	416496750	15980	15980	15980	15980	0
30	20230728	194600	416496750	15980	15980	15980	15980	0
31	20230728	194500	416496750	15980	15980	15980	15980	0
32	20230728	194400	416496750	15980	15980	15980	15980	3044
33	20230728	194300	416496750	15980	15980	15980	15980	0
34	20230728	194200	416496750	15980	15980	15980	15980	0
35	20230728	194100	416496750	15980	15980	15980	15980	0
36	20230728	194000	416496750	15980	15980	15980	15980	0
37	20230728	193900	416496750	15980	15980	15980	15980	0
38	20230728	193800	416496750	15980	15980	15980	15980	0
39	20230728	193700	416496750	15980	15980	15980	15980	0
40	20230728	193600	416496750	15980	15980	15980	15980	0
41	20230728	193500	416496750	15980	15980	15980	15980	0
42	20230728	193400	416496750	15980	15980	15980	15980	0
43	20230728	193300	416496750	15980	15980	15980	15980	0
44	20230728	193200	416496750	15980	15980	15980	15980	0
45	20230728	193100	416496750	15980	15980	15980	15980	0
46	20230728	193000	416496750	15980	15980	15980	15980	0
47	20230728	192900	416496750	15980	15980	15980	15980	0
48	20230728	192800	416496750	15980	15980	15980	15980	0
49	20230728	192700	416496750	15980	15980	15980	15980	0
50	20230728	192600	416496750	15980	15980	15980	15980	0
51	20230728	192500	416496750	15980	15980	15980	15980	0
52	20230728	192400	416496750	15980	15980	15980	15980	0
53	20230728	192300	416496750	15980	15980	15980	15980	0
54	20230728	192200	416496750	15980	15980	15980	15980	0
55	20230728	192100	416496750	15980	15980	15980	15980	0
56	20230728	192000	416496750	15980	15980	15980	15980	0
57	20230728	191900	416496750	15980	15980	15980	15980	0
58	20230728	191800	416496750	15980	15980	15980	15980	0
59	20230728	191700	416496750	15980	15980	15980	15980	0
60	20230728	191600	416496750	15980	15980	15980	15980	0
61	20230728	191500	416496750	15980	15980	15980	15980	0
62	20230728	191400	416496750	15980	15980	15980	15980	3044
63	20230728	191300	416496750	15980	15980	15980	15980	0
64	20230728	191200	416496750	15980	15980	15980	15980	0
65	20230728	191100	416496750	15980	15980	15980	15980	0
66	20230728	191000	416496750	15980	15980	15980	15980	0
67	20230728	190900	416496750	15980	15980	15980	15980	0
68	20230728	190800	416496750	15980	15980	15980	15980	0
69	20230728	190700	416496750	15980	15980	15980	15980	0
70	20230728	190600	416496750	15980	15980	15980	15980	0
71	20230728	190500	416496750	15980	15980	15980	15980	0
72	20230728	190400	416496750	15980	15980	15980	15980	0
73	20230728	190300	416496750	15980	15980	15980	15980	0
74	20230728	190200	416496750	15980	15980	15980	15980	0
75	20230728	190100	416496750	15980	15980	15980	15980	0
76	20230728	190000	416496750	15980	15980	15980	15980	0
77	20230728	185900	416496750	15980	15980	15980	15980	0
78	20230728	185800	416496750	15980	15980	15980	15980	0
79	20230728	185700	416496750	15980	15980	15980	15980	0
80	20230728	185600	416496750	15980	15980	15980	15980	0
81	20230728	185500	416496750	15980	15980	15980	15980	0
82	20230728	185400	416496750	15980	15980	15980	15980	0
83	20230728	185300	416496750	15980	15980	15980	15980	0
84	20230728	185200	416496750	15980	15980	15980	15980	0
85	20230728	185100	416496750	15980	15980	15980	15980	0
86	20230728	185000	416496750	15980	15980	15980	15980	0
87	20230728	184900	416496750	15980	15980	15980	15980	0
88	20230728	184800	416496750	15980	15980	15980	15980	0
89	20230728	184700	416496750	15980	15980	15980	15980	0
90	20230728	184600	416496750	15980	15980	15980	15980	0
91	20230728	184500	416496750	15980	15980	15980	15980	0
92	20230728	184400	416496750	15980	15980	15980	15980	3044
93	20230728	184300	416496750	15980	15980	15980	15980	0
94	20230728	184200	416496750	15980	15980	15980	15980	0
95	20230728	184100	416496750	15980	15980	15980	15980	0
96	20230728	184000	416496750	15980	15980	15980	15980	0
97	20230728	183900	416496750	15980	15980	15980	15980	0
98	20230728	183800	416496750	15980	15980	15980	15980	0
99	20230728	183700	416496750	15980	15980	15980	15980	0
100	20230728	183600	416496750	15980	15980	15980	15980	0
101	20230728	183500	416496750	15980	15980	15980	15980	0
102	20230728	183400	416496750	15980	15980	15980	15980	0
103	20230728	183300	416496750	15980	15980	15980	15980	0
104	20230728	183200	416496750	15980	15980	15980	15980	0
105	20230728	183100	416496750	15980	15980	15980	15980	0
106	20230728	183000	416496750	15980	15980	15980	15980	0
107	20230728	182900	416496750	15980	15980	15980	15980	0
108	20230728	182800	416496750	15980	15980	15980	15980	0
109	20230728	182700	416496750	15980	15980	15980	15980	0
110	20230728	182600	416496750	15980	15980	15980	15980	0
111	20230728	182500	416496750	15980	15980	15980	15980	0
112	20230728	182400	416496750	15980	15980	15980	15980	0
113	20230728	182300	416496750	15980	15980	15980	15980	0
114	20230728	182200	416496750	15980	15980	15980	15980	0
115	20230728	182100	416496750	15980	15980	15980	15980	0
116	20230728	182000	416496750	15980	15980	15980	15980	0
117	20230728	181900	416496750	15980	15980	15980	15980	0
118	20230728	181800	416496750	15980	15980	15980	15980	0
119	20230728	181700	416496750	15980	15980	15980	15980	0
120	20230728	181600	416496750	15980	15980	15980	15980	0
121	20230728	181500	416496750	15980	15980	15980	15980	0
122	20230728	181400	416496750	15980	15980	15980	15980	3044
123	20230728	181300	416496750	15980	15980	15980	15980	0
124	20230728	181200	416496750	15980	15980	15980	15980	0
125	20230728	181100	416496750	15980	15980	15980	15980	0
126	20230728	181000	416496750	15980	15980	15980	15980	0
127	20230728	180900	416496750	15980	15980	15980	15980	0
128	20230728	180800	416496750	15980	15980	15980	15980	0
129	20230728	180700	416496750	15980	15980	15980	15980	0
130	20230728	180600	416496750	15980	15980	15980	15980	0
131	20230728	180500	416496750	15980	15980	15980	15980	0
132	20230728	180400	416496750	15980	15980	15980	15980	0
133	20230728	180300	416496750	15980	15980	15980	15980	0
134	20230728	180200	416496750	15980	15980	15980	15980	0
135	20230728	180100	416496750	15980	15980	15980	15980	0
136	20230728	180000	416496750	15980	15980	15980	15980	0
137	20230728	175900	416496750	15980	15980	15980	15980	0
138	20230728	175800	416496750	15980	15980	15980	15980	0
139	20230728	175700	416496750	15980	15980	15980	15980	0
140	20230728	175600	416496750	15980	15980	15980	15980	0
141	20230728	175500	416496750	15980	15980	15980	15980	0
142	20230728	175400	416496750	15980	15980	15980	15980	0
143	20230728	175300	416496750	15980	15980	15980	15980	0
144	20230728	175200	416496750	15980	15980	15980	15980	0
145	20230728	175100	416496750	15980	15980	15980	15980	0
146	20230728	175000	416496750	15980	15980	15980	15980	0
147	20230728	174900	416496750	15980	15980	15980	15980	0
148	20230728	174800	416496750	15980	15980	15980	15980	0
149	20230728	174700	416496750	15980	15980	15980	15980	0
150	20230728	174600	416496750	15980	15980	15980	15980	0
151	20230728	174500	416496750	15980	15980	15980	15980	0
152	20230728	174400	416496750	15980	15980	15980	15980	3044
153	20230728	174300	416496750	15980	15980	15980	15980	0
154	20230728	174200	416496750	15980	15980	15980	15980	0
155	20230728	174100	416496750	15980	15980	15980	15980	0
156	20230728	174000	416496750	15980	15980	15980	15980	0
157	20230728	173900	416496750	15980	15980	15980	15980	0
158	20230728	173800	416496750	15980	15980	15980	15980	0
159	20230728	173700	416496750	15980	15980	15980	15980	0
160	20230728	173600	416496750	15980	15980	15980	15980	0
161	20230728	173500	416496750	15980	15980	15980	15980	0
162	20230728	173400	416496750	15980	15980	15980	15980	0
163	20230728	173300	416496750	15980	15980	15980	15980	0
164	20230728	173200	416496750	15980	15980	15980	15980	0
165	20230728	173100	416496750	15980	15980	15980	15980	0
166	20230728	173000	416496750	15980	15980	15980	15980	0
167	20230728	172900	416496750	15980	15980	15980	15980	0
168	20230728	172800	416496750	15980	15980	15980	15980	0
169	20230728	172700	416496750	15980	15980	15980	15980	0
170	20230728	172600	416496750	15980	15980	15980	15980	0
171	20230728	172500	416496750	15980	15980	15980	15980	0
172	20230728	172400	416496750	15980	15980	15980	15980	0
173	20230728	172300	416496750	15980	15980	15980	15980	0
174	20230728	172200	416496750	15980	15980	15980	15980	0
175	20230728	172100	416496750	15980	15980	15980	15980	0
176	20230728	172000	416496750	15980	15980	15980	15980	0
177	20230728	171900	416496750	15980	15980	15980	15980	0
178	20230728	171800	416496750	15980	15980	15980	15980	0
179	20230728	171700	416496750	15980	15980	15980	15980	0
180	20230728	171600	416496750	15980	15980	15980	15980	0
181	20230728	171500	416496750	15980	15980	15980	15980	0
182	20230728	171400	416496750	15980	15980	15980	15980	3044
183	20230728	171300	416496750	15980	15980	15980	15980	0
184	20230728	171200	416496750	15980	15980	15980	15980	0
185	20230728	171100	416496750	15980	15980	15980	15980	0
186	20230728	171000	416496750	15980	15980	15980	15980	0
187	20230728	170900	416496750	15980	15980	15980	15980	0
188	20230728	170800	416496750	15980	15980	15980	15980	0
189	20230728	170700	416496750	15980	15980	15980	15980	0
190	20230728	170600	416496750	15980	15980	15980	15980	0
191	20230728	170500	416496750	15980	15980	15980	15980	0
192	20230728	170400	416496750	15980	15980	15980	15980	0
193	20230728	170300	416496750	15980	15980	15980	15980	0
194	20230728	170200	416496750	15980	15980	15980	15980	0
195	20230728	170100	416496750	15980	15980	15980	15980	0
196	20230728	170000	416496750	15980	15980	15980	15980	0
197	20230728	165900	416496750	15980	15980	15980	15980	0
198	20230728	165800	416496750	15980	15980	15980	15980	0
199	20230728	165700	416496750	15980	15980	15980	15980	0
200	20230728	165600	416496750	15980	15980	15980	15980	0
201	20230728	165500	416496750	15980	15980	15980	15980	0
202	20230728	165400	416496750	15980	15980	15980	15980	0
203	20230728	165300	416496750	15980	15980	15980	15980	0
204	20230728	165200	416496750	15980	15980	15980	15980	0
205	20230728	165100	416496750	15980	15980	15980	15980	0
206	20230728	165000	416496750	15980	15980	15980	15980	0
207	20230728	164900	416496750	15980	15980	15980	15980	0
208	20230728	164800	416496750	15980	15980	15980	15980	0
209	20230728	164700	416496750	15980	15980	15980	15980	0
210	20230728	164600	416496750	15980	15980	15980	15980	0
211	20230728	164500	416496750	15980	15980	15980	15980	0
212	20230728	164400	416496750	15980	15980	15980	15980	3044
213	20230728	164300	416496750	15980	15980	15980	15980	0
214	20230728	164200	416496750	15980	15980	15980	15980	0
215	20230728	164100	416496750	15980	15980	15980	15980	0
216	20230728	164000	416496750	15980	15980	15980	15980	0
217	20230728	163900	416496750	15980	15980	15980	15980	0
218	20230728	163800	416496750	15980	15980	15980	15980	0
219	20230728	163700	416496750	15980	15980	15980	15980	0
220	20230728	163600	416496750	15980	15980	15980	15980	0
221	20230728	163500	416496750	15980	15980	15980	15980	0
222	20230728	163400	416496750	15980	15980	15980	15980	0
223	20230728	163300	416496750	15980	15980	15980	15980	0
224	20230728	163200	416496750	15980	15980	15980	15980	0
225	20230728	163100	416496750	15980	15980	15980	15980	0
226	20230728	163000	416496750	15980	15980	15980	15980	0
227	20230728	162900	416496750	15980	15980	15980	15980	0
228	20230728	162800	416496750	15980	15980	15980	15980	0
229	20230728	162700	416496750	15980	15980	15980	15980	0
230	20230728	162600	416496750	15980	15980	15980	15980	0
231	20230728	162500	416496750	15980	15980	15980	15980	0
232	20230728	162400	416496750	15980	15980	15980	15980	0
233	20230728	162300	416496750	15980	15980	15980	15980	0
234	20230728	162200	416496750	15980	15980	15980	15980	0
235	20230728	162100	416496750	15980	15980	15980	15980	0
236	20230728	162000	416496750	15980	15980	15980	15980	0
237	20230728	161900	416496750	15980	15980	15980	15980	0
238	20230728	161800	416496750	15980	15980	15980	15980	0
239	20230728	161700	416496750	15980	15980	15980	15980	0
240	20230728	161600	416496750	15980	15980	15980	15980	0
241	20230728	161500	416496750	15980	15980	15980	15980	0
242	20230728	161400	416496750	15980	15980	15980	15980	3044
243	20230728	161300	416496750	15980	15980	15980	15980	0
244	20230728	161200	416496750	15980	15980	15980	15980	0
245	20230728	161100	416496750	15980	15980	15980	15980	0
246	20230728	161000	416496750	15980	15980	15980	15980	0
247	20230728	160900	416496750	15980	15980	15980	15980	0
248	20230728	160800	416496750	15980	15980	15980	15980	0
249	20230728	160700	416496750	15980	15980	15980	15980	0
250	20230728	160600	416496750	15980	15980	15980	15980	0
251	20230728	160500	416496750	15980	15980	15980	15980	0
252	20230728	160400	416496750	15980	15980	15980	15980	0
253	20230728	160300	416496750	15980	15980	15980	15980	0
254	20230728	160200	416496750	15980	15980	15980	15980	0
255	20230728	160100	416496750	15980	15980	15980	15980	0
256	20230728	160000	416496750	15980	15980	15980	15980	0
257	20230728	155900	416496750	15980	15980	15980	15980	0
258	20230728	155800	416496750	15980	15980	15980	15980	0
259	20230728	155700	416496750	15980	15980	15980	15980	0
260	20230728	155600	416496750	15980	15980	15980	15980	0
261	20230728	155500	416496750	15980	15980	15980	15980	0
262	20230728	155400	416496750	15980	15980	15980	15980	0
263	20230728	155300	416496750	15980	15980	15980	15980	0
264	20230728	155200	416496750	15980	15980	15980	15980	0
265	20230728	155100	416496750	15980	15980	15980	15980	0
266	20230728	155000	416496750	15980	15980	15980	15980	0
267	20230728	154900	416496750	15980	15980	15980	15980	0
268	20230728	154800	416496750	15980	15980	15980	15980	0
269	20230728	154700	416496750	15980	15980	15980	15980	0
270	20230728	154600	416496750	15980	15980	15980	15980	0
271	20230728	154500	416496750	15980	15980	15980	15980	0
272	20230728	154400	416496750	15980	15980	15980	15980	3044
273	20230728	154300	416496750	15980	15980	15980	15980	0
274	20230728	154200	416496750	15980	15980	15980	15980	0
275	20230728	154100	416496750	15980	15980	15980	15980	0
276	20230728	154000	416496750	15980	15980	15980	15980	0
277	20230728	153900	416496750	15980	15980	15980	15980	0
278	20230728	153800	416496750	15980	15980	15980	15980	0
279	20230728	153700	416496750	15980	15980	15980	15980	0
280	20230728	153600	416496750	15980	15980	15980	15980	0
281	20230728	153500	416496750	15980	15980	15980	15980	0
282	20230728	153400	416496750	15980	15980	15980	15980	0
283	20230728	153300	416496750	15980	15980	15980	15980	0
284	20230728	153200	416496750	15980	15980	15980	15980	0
285	20230728	153100	416496750	15980	15980	15980	15980	0
286	20230728	153000	416496750	15980	15980	15980	15980	3044
287	20230728	152900	367853630	15980	15980	15980	15980	0
288	20230728	152800	367853630	15980	15980	15980	15980	0
289	20230728	152700	367853630	15980	15980	15980	15980	0
290	20230728	152600	367853630	15980	15980	15980	15980	0
291	20230728	152500	367853630	15980	15980	15980	15980	0
292	20230728	152400	367853630	15980	15980	15980	15980	0
293	20230728	152300	367853630	15980	15980	15980	15980	0
294	20230728	152200	367853630	15980	15980	15980	15980	0
295	20230728	152100	367853630	15980	15980	15980	15980	0
296	20230728	152000	367853630	15980	15980	15980	15980	0
297	20230728	151900	367853630	15980	15840	15980	15840	1942
298	20230728	151800	336878310	15840	15890	15890	15840	3
299	20230728	151700	336830730	15940	15940	15940	15940	1
300	20230728	151600	336814790	15830	15830	15830	15830	0
301	20230728	151500	336814790	15830	15830	15830	15830	2
302	20230728	151400	336783130	15990	15870	15990	15870	2500
303	20230728	151300	296996340	15860	15860	15860	15860	0
304	20230728	151200	296996340	15860	15860	15860	15860	0
305	20230728	151100	296996340	15860	15860	15860	15860	0
306	20230728	151000	296996340	15860	15860	15860	15860	100
307	20230728	150900	295410340	15860	15860	15860	15860	0
308	20230728	150800	295410340	15860	15860	15860	15860	0
309	20230728	150700	295410340	15860	15860	15860	15860	0
310	20230728	150600	295410340	15860	15860	15860	15860	1
311	20230728	150500	295394480	15800	15800	15800	15800	0
312	20230728	150400	295394480	15800	15800	15800	15800	0
313	20230728	150300	295394480	15800	15800	15800	15800	2
314	20230728	150200	295362880	15800	15800	15800	15800	0
315	20230728	150100	295362880	15800	15800	15800	15800	0
316	20230728	150000	295362880	15800	15810	15810	15800	100
317	20230728	145900	293782840	15820	15820	15820	15820	0
318	20230728	145800	293782840	15820	15820	15820	15820	0
319	20230728	145700	293782840	15820	15820	15820	15820	0
320	20230728	145600	293782840	15820	15820	15820	15820	0
321	20230728	145500	293782840	15820	15820	15820	15820	0
322	20230728	145400	293782840	15820	15820	15820	15820	0
323	20230728	145300	293782840	15820	15820	15820	15820	2
324	20230728	145200	293751200	15820	15820	15820	15820	0
325	20230728	145100	293751200	15820	15820	15820	15820	120
326	20230728	145000	291852800	15820	15820	15820	15820	100
327	20230728	144900	290270800	15820	15800	15820	15800	88
328	20230728	144800	288878800	15800	15800	15800	15800	0
329	20230728	144700	288878800	15800	15810	15810	15800	5
330	20230728	144600	288799760	15810	15810	15810	15810	3
331	20230728	144500	288752330	15810	15810	15810	15810	3
332	20230728	144400	288704900	15810	15820	15820	15810	329
333	20230728	144300	283502430	15810	15810	15810	15810	0
334	20230728	144200	283502430	15810	15810	15810	15810	0
335	20230728	144100	283502430	15810	15810	15810	15810	0
336	20230728	144000	283502430	15810	15810	15810	15810	0
337	20230728	143900	283502430	15810	15810	15810	15810	10
338	20230728	143800	283344330	15810	15810	15810	15810	0
339	20230728	143700	283344330	15810	15810	15810	15810	0
340	20230728	143600	283344330	15810	15810	15810	15810	0
341	20230728	143500	283344330	15810	15810	15810	15810	0
342	20230728	143400	283344330	15810	15810	15810	15810	0
343	20230728	143300	283344330	15810	15810	15810	15810	0
344	20230728	143200	283344330	15810	15810	15810	15810	0
345	20230728	143100	283344330	15810	15810	15810	15810	0
346	20230728	143000	283344330	15810	15810	15810	15810	0
347	20230728	142900	283344330	15810	15810	15810	15810	0
348	20230728	142800	283344330	15810	15820	15820	15810	2960
349	20230728	142700	236545840	15820	15820	15820	15820	1
350	20230728	142600	236530020	15810	15810	15810	15810	0
351	20230728	142500	236530020	15810	15810	15810	15810	0
352	20230728	142400	236530020	15810	15810	15810	15810	0
353	20230728	142300	236530020	15810	15810	15810	15810	0
354	20230728	142200	236530020	15810	15810	15810	15810	0
355	20230728	142100	236530020	15810	15810	15810	15810	0
356	20230728	142000	236530020	15810	15810	15810	15810	3
357	20230728	141900	236482590	15810	15810	15810	15810	0
358	20230728	141800	236482590	15810	15810	15810	15810	0
359	20230728	141700	236482590	15810	15810	15810	15810	0
360	20230728	141600	236482590	15810	15810	15810	15810	0
361	20230728	141500	236482590	15810	15810	15810	15810	0
362	20230728	141400	236482590	15810	15810	15810	15810	0
363	20230728	141300	236482590	15810	15810	15810	15810	0
364	20230728	141200	236482590	15810	15810	15810	15810	0
365	20230728	141100	236482590	15810	15810	15810	15810	570
366	20230728	141000	227470890	15810	15810	15810	15810	0
367	20230728	140900	227470890	15810	15810	15810	15810	270
368	20230728	140800	223202190	15820	15820	15820	15820	40
369	20230728	140700	222569390	15810	15810	15810	15810	0
370	20230728	140600	222569390	15810	15810	15810	15810	0
371	20230728	140500	222569390	15810	15820	15820	15810	83
372	20230728	140400	221256340	15810	15810	15810	15810	0
373	20230728	140300	221256340	15810	15810	15810	15810	0
374	20230728	140200	221256340	15810	15810	15810	15810	0
375	20230728	140100	221256340	15810	15810	15810	15810	0
376	20230728	140000	221256340	15810	15810	15810	15810	0
377	20230728	135900	221256340	15810	15810	15810	15810	0
378	20230728	135800	221256340	15810	15810	15810	15810	0
379	20230728	135700	221256340	15810	15810	15810	15810	0
380	20230728	135600	221256340	15810	15810	15810	15810	0
381	20230728	135500	221256340	15810	15810	15810	15810	0
382	20230728	135400	221256340	15810	15810	15810	15810	0
383	20230728	135300	221256340	15810	15810	15810	15810	0
384	20230728	135200	221256340	15810	15810	15810	15810	0
385	20230728	135100	221256340	15810	15810	15810	15810	0
386	20230728	135000	221256340	15810	15810	15810	15810	0
387	20230728	134900	221256340	15810	15810	15810	15810	0
388	20230728	134800	221256340	15810	15810	15810	15810	0
389	20230728	134700	221256340	15810	15810	15810	15810	0
390	20230728	134600	221256340	15810	15810	15810	15810	0
391	20230728	134500	221256340	15810	15810	15810	15810	0
392	20230728	134400	221256340	15810	15810	15810	15810	0
393	20230728	134300	221256340	15810	15810	15810	15810	0
394	20230728	134200	221256340	15810	15810	15810	15810	0
395	20230728	134100	221256340	15810	15810	15810	15810	0
396	20230728	134000	221256340	15810	15810	15810	15810	0
397	20230728	133900	221256340	15810	15810	15810	15810	0
398	20230728	133800	221256340	15810	15810	15810	15810	0
399	20230728	133700	221256340	15810	15810	15810	15810	0
400	20230728	133600	221256340	15810	15810	15810	15810	0
401	20230728	133500	221256340	15810	15810	15810	15810	0
402	20230728	133400	221256340	15810	15810	15810	15810	3
403	20230728	133300	221208910	15810	15810	15810	15810	0
404	20230728	133200	221208910	15810	15810	15810	15810	0
405	20230728	133100	221208910	15810	15810	15810	15810	0
406	20230728	133000	221208910	15810	15810	15810	15810	0
407	20230728	132900	221208910	15810	15810	15810	15810	0
408	20230728	132800	221208910	15810	15810	15810	15810	0
409	20230728	132700	221208910	15810	15810	15810	15810	0
410	20230728	132600	221208910	15810	15810	15810	15810	0
411	20230728	132500	221208910	15810	15810	15810	15810	0
412	20230728	132400	221208910	15810	15810	15810	15810	0
413	20230728	132300	221208910	15810	15810	15810	15810	0
414	20230728	132200	221208910	15810	15810	15810	15810	0
415	20230728	132100	221208910	15810	15810	15810	15810	0
416	20230728	132000	221208910	15810	15810	15810	15810	1
417	20230728	131900	221193100	15890	15890	15890	15890	2
418	20230728	131800	221161320	15890	15890	15890	15890	1
419	20230728	131700	221145430	15810	15810	15810	15810	9
420	20230728	131600	221003140	15890	15890	15890	15890	0
421	20230728	131500	221003140	15890	15890	15890	15890	0
422	20230728	131400	221003140	15890	15890	15890	15890	0
423	20230728	131300	221003140	15890	15890	15890	15890	0
424	20230728	131200	221003140	15890	15890	15890	15890	0
425	20230728	131100	221003140	15890	15890	15890	15890	0
426	20230728	131000	221003140	15890	15890	15890	15890	0
427	20230728	130900	221003140	15890	15890	15890	15890	0
428	20230728	130800	221003140	15890	15890	15890	15890	0
429	20230728	130700	221003140	15890	15890	15890	15890	0
430	20230728	130600	221003140	15890	15890	15890	15890	0
431	20230728	130500	221003140	15890	15890	15890	15890	0
432	20230728	130400	221003140	15890	15890	15890	15890	0
433	20230728	130300	221003140	15890	15890	15890	15890	5
434	20230728	130200	220923690	15870	15870	15870	15870	0
435	20230728	130100	220923690	15870	15870	15870	15870	0
436	20230728	130000	220923690	15870	15870	15870	15870	0
437	20230728	125900	220923690	15870	15870	15870	15870	0
438	20230728	125800	220923690	15870	15870	15870	15870	1
439	20230728	125700	220907820	15870	15870	15870	15870	4
440	20230728	125600	220844340	15870	15870	15870	15870	95
441	20230728	125500	219336690	15880	15880	15880	15880	100
442	20230728	125400	217748690	15880	15880	15880	15880	0
443	20230728	125300	217748690	15880	15880	15880	15880	0
444	20230728	125200	217748690	15880	15880	15880	15880	0
445	20230728	125100	217748690	15880	15880	15880	15880	0
446	20230728	125000	217748690	15880	15880	15880	15880	0
447	20230728	124900	217748690	15880	15880	15880	15880	0
448	20230728	124800	217748690	15880	15880	15880	15880	0
449	20230728	124700	217748690	15880	15800	15880	15800	2
450	20230728	124600	217717010	15880	15880	15880	15880	0
451	20230728	124500	217717010	15880	15880	15880	15880	0
452	20230728	124400	217717010	15880	15880	15880	15880	0
453	20230728	124300	217717010	15880	15880	15880	15880	0
454	20230728	124200	217717010	15880	15880	15880	15880	0
455	20230728	124100	217717010	15880	15880	15880	15880	0
456	20230728	124000	217717010	15880	15880	15880	15880	0
457	20230728	123900	217717010	15880	15800	15880	15800	2
458	20230728	123800	217685330	15850	15850	15850	15850	0
459	20230728	123700	217685330	15850	15850	15850	15850	0
460	20230728	123600	217685330	15850	15850	15850	15850	0
461	20230728	123500	217685330	15850	15850	15850	15850	0
462	20230728	123400	217685330	15850	15850	15850	15850	0
463	20230728	123300	217685330	15850	15850	15850	15850	0
464	20230728	123200	217685330	15850	15850	15850	15850	0
465	20230728	123100	217685330	15850	15850	15850	15850	0
466	20230728	123000	217685330	15850	15850	15850	15850	0
467	20230728	122900	217685330	15850	15850	15850	15850	0
468	20230728	122800	217685330	15850	15850	15850	15850	0
469	20230728	122700	217685330	15850	15850	15850	15850	0
470	20230728	122600	217685330	15850	15850	15850	15850	1
471	20230728	122500	217669480	15880	15880	15880	15880	0
472	20230728	122400	217669480	15880	15880	15880	15880	0
473	20230728	122300	217669480	15880	15880	15880	15880	0
474	20230728	122200	217669480	15880	15880	15880	15880	0
475	20230728	122100	217669480	15880	15880	15880	15880	0
476	20230728	122000	217669480	15880	15880	15880	15880	0
477	20230728	121900	217669480	15880	15880	15880	15880	0
478	20230728	121800	217669480	15880	15880	15880	15880	0
479	20230728	121700	217669480	15880	15880	15880	15880	0
480	20230728	121600	217669480	15880	15880	15880	15880	0
481	20230728	121500	217669480	15880	15880	15880	15880	0
482	20230728	121400	217669480	15880	15880	15880	15880	0
483	20230728	121300	217669480	15880	15880	15880	15880	0
484	20230728	121200	217669480	15880	15880	15880	15880	2
485	20230728	121100	217637720	15850	15850	15850	15850	1
486	20230728	121000	217621870	15880	15880	15880	15880	0
487	20230728	120900	217621870	15880	15880	15880	15880	0
488	20230728	120800	217621870	15880	15880	15880	15880	1
489	20230728	120700	217605990	15880	15880	15880	15880	0
490	20230728	120600	217605990	15880	15880	15880	15880	0
491	20230728	120500	217605990	15880	15880	15880	15880	0
492	20230728	120400	217605990	15880	15880	15880	15880	0
493	20230728	120300	217605990	15880	15880	15880	15880	1
494	20230728	120200	217590110	15730	15730	15730	15730	0
495	20230728	120100	217590110	15730	15730	15730	15730	200
496	20230728	120000	214444110	15900	15900	15900	15900	0
497	20230728	115900	214444110	15900	15900	15900	15900	0
498	20230728	115800	214444110	15900	15900	15900	15900	0
499	20230728	115700	214444110	15900	15900	15900	15900	0
500	20230728	115600	214444110	15900	15900	15900	15900	0
501	20230728	115500	214444110	15900	15900	15900	15900	0
502	20230728	115400	214444110	15900	15840	15900	15710	1501
503	20230728	115300	190612280	15840	15810	15840	15810	500
504	20230728	115200	182700430	15810	15810	15810	15810	0
505	20230728	115100	182700430	15810	15810	15810	15810	0
506	20230728	115000	182700430	15810	15810	15810	15810	0
507	20230728	114900	182700430	15810	15810	15810	15810	0
508	20230728	114800	182700430	15810	15810	15810	15810	0
509	20230728	114700	182700430	15810	15810	15810	15810	0
510	20230728	114600	182700430	15810	15810	15810	15810	48
511	20230728	114500	181941550	15810	15810	15810	15810	0
512	20230728	114400	181941550	15810	15810	15810	15810	0
513	20230728	114300	181941550	15810	15810	15810	15810	1
514	20230728	114200	181925740	15700	15700	15700	15700	0
515	20230728	114100	181925740	15700	15700	15700	15700	0
516	20230728	114000	181925740	15700	15700	15700	15700	0
517	20230728	113900	181925740	15700	15700	15700	15700	3
518	20230728	113800	181878640	15700	15700	15700	15700	0
519	20230728	113700	181878640	15700	15700	15700	15700	0
520	20230728	113600	181878640	15700	15720	15720	15700	1224
521	20230728	113500	162652500	15720	15720	15720	15720	0
522	20230728	113400	162652500	15720	15720	15720	15720	8
523	20230728	113300	162526740	15810	15810	15810	15810	0
524	20230728	113200	162526740	15810	15810	15810	15810	0
525	20230728	113100	162526740	15810	15810	15810	15810	0
526	20230728	113000	162526740	15810	15810	15810	15810	1
527	20230728	112900	162510930	15710	15710	15710	15710	0
528	20230728	112800	162510930	15710	15710	15710	15710	0
529	20230728	112700	162510930	15710	15710	15710	15710	0
530	20230728	112600	162510930	15710	15710	15710	15710	0
531	20230728	112500	162510930	15710	15710	15710	15710	0
532	20230728	112400	162510930	15710	15710	15710	15710	0
533	20230728	112300	162510930	15710	15710	15710	15710	0
534	20230728	112200	162510930	15710	15710	15710	15710	0
535	20230728	112100	162510930	15710	15710	15710	15710	0
536	20230728	112000	162510930	15710	15710	15710	15710	160
537	20230728	111900	159997330	15810	15810	15810	15810	0
538	20230728	111800	159997330	15810	15810	15810	15810	0
539	20230728	111700	159997330	15810	15810	15810	15810	0
540	20230728	111600	159997330	15810	15810	15810	15810	20
541	20230728	111500	159681130	15700	15700	15700	15700	0
542	20230728	111400	159681130	15700	15700	15700	15700	0
543	20230728	111300	159681130	15700	15710	15710	15700	300
544	20230728	111200	154969930	15810	15810	15810	15810	10
545	20230728	111100	154811830	15810	15810	15810	15810	0
546	20230728	111000	154811830	15810	15810	15810	15810	0
547	20230728	110900	154811830	15810	15810	15810	15810	0
548	20230728	110800	154811830	15810	15800	15810	15800	10
549	20230728	110700	154653740	15810	15810	15810	15810	0
550	20230728	110600	154653740	15810	15810	15810	15810	0
551	20230728	110500	154653740	15810	15810	15810	15810	0
552	20230728	110400	154653740	15810	15810	15810	15810	0
553	20230728	110300	154653740	15810	15810	15810	15810	1
554	20230728	110200	154637930	15700	15700	15700	15700	100
555	20230728	110100	153067930	15870	15870	15870	15870	0
556	20230728	110000	153067930	15870	15870	15870	15870	0
557	20230728	105900	153067930	15870	15760	15870	15760	4000
558	20230728	105800	89732320	15690	15690	15690	15690	0
559	20230728	105700	89732320	15690	15690	15690	15690	0
560	20230728	105600	89732320	15690	15690	15690	15690	3
561	20230728	105500	89685250	15690	15690	15690	15690	0
562	20230728	105400	89685250	15690	15690	15690	15690	0
563	20230728	105300	89685250	15690	15690	15690	15690	0
564	20230728	105200	89685250	15690	15690	15690	15690	0
565	20230728	105100	89685250	15690	15690	15690	15690	0
566	20230728	105000	89685250	15690	15690	15690	15690	0
567	20230728	104900	89685250	15690	15700	15700	15690	10
568	20230728	104800	89528340	15790	15790	15790	15790	0
569	20230728	104700	89528340	15790	15790	15790	15790	0
570	20230728	104600	89528340	15790	15790	15790	15790	0
571	20230728	104500	89528340	15790	15790	15790	15790	0
572	20230728	104400	89528340	15790	15790	15790	15790	10
573	20230728	104300	89370440	15690	15690	15690	15690	0
574	20230728	104200	89370440	15690	15690	15690	15690	0
575	20230728	104100	89370440	15690	15700	15700	15690	10
576	20230728	104000	89213530	15790	15790	15790	15790	0
577	20230728	103900	89213530	15790	15790	15790	15790	0
578	20230728	103800	89213530	15790	15790	15790	15790	0
579	20230728	103700	89213530	15790	15790	15790	15790	0
580	20230728	103600	89213530	15790	15790	15790	15790	0
581	20230728	103500	89213530	15790	15790	15790	15790	10
582	20230728	103400	89055630	15830	15830	15830	15830	0
583	20230728	103300	89055630	15830	15830	15830	15830	0
584	20230728	103200	89055630	15830	15830	15830	15830	0
585	20230728	103100	89055630	15830	15830	15830	15830	0
586	20230728	103000	89055630	15830	15830	15830	15830	0
587	20230728	102900	89055630	15830	15830	15830	15830	0
588	20230728	102800	89055630	15830	15830	15830	15830	0
589	20230728	102700	89055630	15830	15830	15830	15830	0
590	20230728	102600	89055630	15830	15830	15830	15830	0
591	20230728	102500	89055630	15830	15690	15830	15690	3
592	20230728	102400	89008420	15690	15690	15690	15690	0
593	20230728	102300	89008420	15690	15690	15690	15690	0
594	20230728	102200	89008420	15690	15690	15690	15690	0
595	20230728	102100	89008420	15690	15690	15690	15690	0
596	20230728	102000	89008420	15690	15690	15690	15690	0
597	20230728	101900	89008420	15690	15690	15690	15690	0
598	20230728	101800	89008420	15690	15690	15690	15690	0
599	20230728	101700	89008420	15690	15690	15690	15690	9
600	20230728	101600	88867210	15750	15750	15750	15750	0
601	20230728	101500	88867210	15750	15750	15750	15750	0
602	20230728	101400	88867210	15750	15750	15750	15750	0
603	20230728	101300	88867210	15750	15750	15750	15750	0
604	20230728	101200	88867210	15750	15750	15750	15750	0
605	20230728	101100	88867210	15750	15750	15750	15750	0
606	20230728	101000	88867210	15750	15750	15750	15750	0
607	20230728	100900	88867210	15750	15750	15750	15750	0
608	20230728	100800	88867210	15750	15750	15750	15750	0
609	20230728	100700	88867210	15750	15750	15750	15750	0
610	20230728	100600	88867210	15750	15750	15750	15750	0
611	20230728	100500	88867210	15750	15750	15750	15750	0
612	20230728	100400	88867210	15750	15750	15750	15750	1
613	20230728	100300	88851460	15740	15740	15740	15740	1
614	20230728	100200	88835720	15740	15740	15740	15740	2
615	20230728	100100	88804240	15730	15850	15850	15730	2
616	20230728	100000	88772660	15850	15850	15850	15850	0
617	20230728	095900	88772660	15850	15850	15850	15850	0
618	20230728	095800	88772660	15850	15850	15850	15850	0
619	20230728	095700	88772660	15850	15850	15850	15850	0
620	20230728	095600	88772660	15850	15850	15850	15850	0
621	20230728	095500	88772660	15850	15840	15850	15840	50
622	20230728	095400	87980220	15720	15720	15720	15720	1
623	20230728	095300	87964500	15850	15730	15850	15730	21
624	20230728	095200	87631960	15680	15680	15680	15680	144
625	20230728	095100	85374040	15680	15710	15710	15680	9
626	20230728	095000	85232880	15840	15840	15840	15840	0
627	20230728	094900	85232880	15840	15840	15840	15840	0
628	20230728	094800	85232880	15840	15840	15840	15840	0
629	20230728	094700	85232880	15840	15840	15840	15840	0
630	20230728	094600	85232880	15840	15840	15840	15840	0
631	20230728	094500	85232880	15840	15840	15840	15840	10
632	20230728	094400	85074480	15840	15840	15840	15840	10
633	20230728	094300	84916080	15680	15680	15680	15680	0
634	20230728	094200	84916080	15680	15680	15680	15680	0
635	20230728	094100	84916080	15680	15680	15680	15680	0
636	20230728	094000	84916080	15680	15680	15680	15680	0
637	20230728	093900	84916080	15680	15680	15680	15680	0
638	20230728	093800	84916080	15680	15680	15680	15680	3
639	20230728	093700	84869040	15850	15850	15850	15850	0
640	20230728	093600	84869040	15850	15850	15850	15850	0
641	20230728	093500	84869040	15850	15850	15850	15850	0
642	20230728	093400	84869040	15850	15850	15850	15850	0
643	20230728	093300	84869040	15850	15850	15850	15850	0
644	20230728	093200	84869040	15850	15850	15850	15850	1
645	20230728	093100	84853190	15710	15710	15710	15710	0
646	20230728	093000	84853190	15710	15710	15710	15710	10
647	20230728	092900	84696090	15800	15800	15800	15800	295
648	20230728	092800	80035090	15850	15850	15850	15850	0
649	20230728	092700	80035090	15850	15850	15850	15850	0
650	20230728	092600	80035090	15850	15850	15850	15850	5
651	20230728	092500	79955840	15870	15870	15870	15870	0
652	20230728	092400	79955840	15870	15870	15870	15870	0
653	20230728	092300	79955840	15870	15870	15870	15870	0
654	20230728	092200	79955840	15870	15870	15870	15870	0
655	20230728	092100	79955840	15870	15870	15870	15870	100
656	20230728	092000	78368840	15870	15870	15870	15870	0
657	20230728	091900	78368840	15870	15790	15870	15790	2270
658	20230728	091800	42490020	15710	15710	15710	15710	0
659	20230728	091700	42490020	15710	15710	15710	15710	0
660	20230728	091600	42490020	15710	15710	15710	15710	0
661	20230728	091500	42490020	15710	15710	15710	15710	0
662	20230728	091400	42490020	15710	15710	15710	15710	0
663	20230728	091300	42490020	15710	15710	15710	15710	0
664	20230728	091200	42490020	15710	15710	15710	15710	0
665	20230728	091100	42490020	15710	15710	15710	15710	0
666	20230728	091000	42490020	15710	15710	15710	15710	0
667	20230728	090900	42490020	15710	15710	15710	15710	0
668	20230728	090800	42490020	15710	15710	15710	15710	0
669	20230728	090700	42490020	15710	15710	15710	15710	0
670	20230728	090600	42490020	15710	15690	15710	15690	245
671	20230728	090500	38643180	15540	15540	15540	15540	0
672	20230728	090400	38643180	15540	15620	15620	15540	797
673	20230728	090300	26228150	15890	15610	15890	15610	1677
674	20230728	090200	47380	15570	15570	15570	15570	0
675	20230728	090100	47380	15570	15570	15570	15570	1
676	20230728	090000	31810	15910	15900	15910	15900	2