KissMeData/024720/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	190100	347269980	13610	13610	13610	13610	541
3	20230728	190000	347269980	13610	13610	13610	13610	0
4	20230728	185900	347269980	13610	13610	13610	13610	0
5	20230728	185800	347269980	13610	13610	13610	13610	0
6	20230728	185700	347269980	13610	13610	13610	13610	0
7	20230728	185600	347269980	13610	13610	13610	13610	0
8	20230728	185500	347269980	13610	13610	13610	13610	0
9	20230728	185400	347269980	13610	13610	13610	13610	0
10	20230728	185300	347269980	13610	13610	13610	13610	0
11	20230728	185200	347269980	13610	13610	13610	13610	0
12	20230728	185100	347269980	13610	13610	13610	13610	0
13	20230728	185000	347269980	13610	13610	13610	13610	0
14	20230728	184900	347269980	13610	13610	13610	13610	0
15	20230728	184800	347269980	13610	13610	13610	13610	0
16	20230728	184700	347269980	13610	13610	13610	13610	0
17	20230728	184600	347269980	13610	13610	13610	13610	0
18	20230728	184500	347269980	13610	13610	13610	13610	0
19	20230728	184400	347269980	13610	13610	13610	13610	0
20	20230728	184300	347269980	13610	13610	13610	13610	0
21	20230728	184200	347269980	13610	13610	13610	13610	0
22	20230728	184100	347269980	13610	13610	13610	13610	0
23	20230728	184000	347269980	13610	13610	13610	13610	0
24	20230728	183900	347269980	13610	13610	13610	13610	0
25	20230728	183800	347269980	13610	13610	13610	13610	0
26	20230728	183700	347269980	13610	13610	13610	13610	0
27	20230728	183600	347269980	13610	13610	13610	13610	0
28	20230728	183500	347269980	13610	13610	13610	13610	0
29	20230728	183400	347269980	13610	13610	13610	13610	0
30	20230728	183300	347269980	13610	13610	13610	13610	0
31	20230728	183200	347269980	13610	13610	13610	13610	0
32	20230728	183100	347269980	13610	13610	13610	13610	541
33	20230728	183000	347269980	13610	13610	13610	13610	0
34	20230728	182900	347269980	13610	13610	13610	13610	0
35	20230728	182800	347269980	13610	13610	13610	13610	0
36	20230728	182700	347269980	13610	13610	13610	13610	0
37	20230728	182600	347269980	13610	13610	13610	13610	0
38	20230728	182500	347269980	13610	13610	13610	13610	0
39	20230728	182400	347269980	13610	13610	13610	13610	0
40	20230728	182300	347269980	13610	13610	13610	13610	0
41	20230728	182200	347269980	13610	13610	13610	13610	0
42	20230728	182100	347269980	13610	13610	13610	13610	0
43	20230728	182000	347269980	13610	13610	13610	13610	0
44	20230728	181900	347269980	13610	13610	13610	13610	0
45	20230728	181800	347269980	13610	13610	13610	13610	0
46	20230728	181700	347269980	13610	13610	13610	13610	0
47	20230728	181600	347269980	13610	13610	13610	13610	0
48	20230728	181500	347269980	13610	13610	13610	13610	0
49	20230728	181400	347269980	13610	13610	13610	13610	0
50	20230728	181300	347269980	13610	13610	13610	13610	0
51	20230728	181200	347269980	13610	13610	13610	13610	0
52	20230728	181100	347269980	13610	13610	13610	13610	0
53	20230728	181000	347269980	13610	13610	13610	13610	0
54	20230728	180900	347269980	13610	13610	13610	13610	0
55	20230728	180800	347269980	13610	13610	13610	13610	0
56	20230728	180700	347269980	13610	13610	13610	13610	0
57	20230728	180600	347269980	13610	13610	13610	13610	0
58	20230728	180500	347269980	13610	13610	13610	13610	0
59	20230728	180400	347269980	13610	13610	13610	13610	0
60	20230728	180300	347269980	13610	13610	13610	13610	0
61	20230728	180200	347269980	13610	13610	13610	13610	0
62	20230728	180100	347269980	13610	13610	13610	13610	541
63	20230728	180000	347269980	13610	13610	13610	13610	0
64	20230728	175900	347269980	13610	13610	13610	13610	0
65	20230728	175800	347269980	13610	13610	13610	13610	0
66	20230728	175700	347269980	13610	13610	13610	13610	0
67	20230728	175600	347269980	13610	13610	13610	13610	0
68	20230728	175500	347269980	13610	13610	13610	13610	0
69	20230728	175400	347269980	13610	13610	13610	13610	0
70	20230728	175300	347269980	13610	13610	13610	13610	0
71	20230728	175200	347269980	13610	13610	13610	13610	0
72	20230728	175100	347269980	13610	13610	13610	13610	0
73	20230728	175000	347269980	13610	13610	13610	13610	0
74	20230728	174900	347269980	13610	13610	13610	13610	0
75	20230728	174800	347269980	13610	13610	13610	13610	0
76	20230728	174700	347269980	13610	13610	13610	13610	0
77	20230728	174600	347269980	13610	13610	13610	13610	0
78	20230728	174500	347269980	13610	13610	13610	13610	0
79	20230728	174400	347269980	13610	13610	13610	13610	0
80	20230728	174300	347269980	13610	13610	13610	13610	0
81	20230728	174200	347269980	13610	13610	13610	13610	0
82	20230728	174100	347269980	13610	13610	13610	13610	0
83	20230728	174000	347269980	13610	13610	13610	13610	0
84	20230728	173900	347269980	13610	13610	13610	13610	0
85	20230728	173800	347269980	13610	13610	13610	13610	0
86	20230728	173700	347269980	13610	13610	13610	13610	0
87	20230728	173600	347269980	13610	13610	13610	13610	0
88	20230728	173500	347269980	13610	13610	13610	13610	0
89	20230728	173400	347269980	13610	13610	13610	13610	0
90	20230728	173300	347269980	13610	13610	13610	13610	0
91	20230728	173200	347269980	13610	13610	13610	13610	0
92	20230728	173100	347269980	13610	13610	13610	13610	541
93	20230728	173000	347269980	13610	13610	13610	13610	0
94	20230728	172900	347269980	13610	13610	13610	13610	0
95	20230728	172800	347269980	13610	13610	13610	13610	0
96	20230728	172700	347269980	13610	13610	13610	13610	0
97	20230728	172600	347269980	13610	13610	13610	13610	0
98	20230728	172500	347269980	13610	13610	13610	13610	0
99	20230728	172400	347269980	13610	13610	13610	13610	0
100	20230728	172300	347269980	13610	13610	13610	13610	0
101	20230728	172200	347269980	13610	13610	13610	13610	0
102	20230728	172100	347269980	13610	13610	13610	13610	0
103	20230728	172000	347269980	13610	13610	13610	13610	0
104	20230728	171900	347269980	13610	13610	13610	13610	0
105	20230728	171800	347269980	13610	13610	13610	13610	0
106	20230728	171700	347269980	13610	13610	13610	13610	0
107	20230728	171600	347269980	13610	13610	13610	13610	0
108	20230728	171500	347269980	13610	13610	13610	13610	0
109	20230728	171400	347269980	13610	13610	13610	13610	0
110	20230728	171300	347269980	13610	13610	13610	13610	0
111	20230728	171200	347269980	13610	13610	13610	13610	0
112	20230728	171100	347269980	13610	13610	13610	13610	0
113	20230728	171000	347269980	13610	13610	13610	13610	0
114	20230728	170900	347269980	13610	13610	13610	13610	0
115	20230728	170800	347269980	13610	13610	13610	13610	0
116	20230728	170700	347269980	13610	13610	13610	13610	0
117	20230728	170600	347269980	13610	13610	13610	13610	0
118	20230728	170500	347269980	13610	13610	13610	13610	0
119	20230728	170400	347269980	13610	13610	13610	13610	0
120	20230728	170300	347269980	13610	13610	13610	13610	0
121	20230728	170200	347269980	13610	13610	13610	13610	0
122	20230728	170100	347269980	13610	13610	13610	13610	541
123	20230728	170000	347269980	13610	13610	13610	13610	0
124	20230728	165900	347269980	13610	13610	13610	13610	0
125	20230728	165800	347269980	13610	13610	13610	13610	0
126	20230728	165700	347269980	13610	13610	13610	13610	0
127	20230728	165600	347269980	13610	13610	13610	13610	0
128	20230728	165500	347269980	13610	13610	13610	13610	0
129	20230728	165400	347269980	13610	13610	13610	13610	0
130	20230728	165300	347269980	13610	13610	13610	13610	0
131	20230728	165200	347269980	13610	13610	13610	13610	0
132	20230728	165100	347269980	13610	13610	13610	13610	0
133	20230728	165000	347269980	13610	13610	13610	13610	0
134	20230728	164900	347269980	13610	13610	13610	13610	0
135	20230728	164800	347269980	13610	13610	13610	13610	0
136	20230728	164700	347269980	13610	13610	13610	13610	0
137	20230728	164600	347269980	13610	13610	13610	13610	0
138	20230728	164500	347269980	13610	13610	13610	13610	0
139	20230728	164400	347269980	13610	13610	13610	13610	0
140	20230728	164300	347269980	13610	13610	13610	13610	0
141	20230728	164200	347269980	13610	13610	13610	13610	0
142	20230728	164100	347269980	13610	13610	13610	13610	0
143	20230728	164000	347269980	13610	13610	13610	13610	0
144	20230728	163900	347269980	13610	13610	13610	13610	0
145	20230728	163800	347269980	13610	13610	13610	13610	0
146	20230728	163700	347269980	13610	13610	13610	13610	0
147	20230728	163600	347269980	13610	13610	13610	13610	0
148	20230728	163500	347269980	13610	13610	13610	13610	0
149	20230728	163400	347269980	13610	13610	13610	13610	0
150	20230728	163300	347269980	13610	13610	13610	13610	0
151	20230728	163200	347269980	13610	13610	13610	13610	0
152	20230728	163100	347269980	13610	13610	13610	13610	541
153	20230728	163000	347269980	13610	13610	13610	13610	0
154	20230728	162900	347269980	13610	13610	13610	13610	0
155	20230728	162800	347269980	13610	13610	13610	13610	0
156	20230728	162700	347269980	13610	13610	13610	13610	0
157	20230728	162600	347269980	13610	13610	13610	13610	0
158	20230728	162500	347269980	13610	13610	13610	13610	0
159	20230728	162400	347269980	13610	13610	13610	13610	0
160	20230728	162300	347269980	13610	13610	13610	13610	0
161	20230728	162200	347269980	13610	13610	13610	13610	0
162	20230728	162100	347269980	13610	13610	13610	13610	0
163	20230728	162000	347269980	13610	13610	13610	13610	0
164	20230728	161900	347269980	13610	13610	13610	13610	0
165	20230728	161800	347269980	13610	13610	13610	13610	0
166	20230728	161700	347269980	13610	13610	13610	13610	0
167	20230728	161600	347269980	13610	13610	13610	13610	0
168	20230728	161500	347269980	13610	13610	13610	13610	0
169	20230728	161400	347269980	13610	13610	13610	13610	0
170	20230728	161300	347269980	13610	13610	13610	13610	0
171	20230728	161200	347269980	13610	13610	13610	13610	0
172	20230728	161100	347269980	13610	13610	13610	13610	0
173	20230728	161000	347269980	13610	13610	13610	13610	0
174	20230728	160900	347269980	13610	13610	13610	13610	0
175	20230728	160800	347269980	13610	13610	13610	13610	0
176	20230728	160700	347269980	13610	13610	13610	13610	0
177	20230728	160600	347269980	13610	13610	13610	13610	0
178	20230728	160500	347269980	13610	13610	13610	13610	0
179	20230728	160400	347269980	13610	13610	13610	13610	0
180	20230728	160300	347269980	13610	13610	13610	13610	0
181	20230728	160200	347269980	13610	13610	13610	13610	0
182	20230728	160100	347269980	13610	13610	13610	13610	541
183	20230728	160000	347269980	13610	13610	13610	13610	0
184	20230728	155900	347269980	13610	13610	13610	13610	0
185	20230728	155800	347269980	13610	13610	13610	13610	0
186	20230728	155700	347269980	13610	13610	13610	13610	0
187	20230728	155600	347269980	13610	13610	13610	13610	0
188	20230728	155500	347269980	13610	13610	13610	13610	0
189	20230728	155400	347269980	13610	13610	13610	13610	0
190	20230728	155300	347269980	13610	13610	13610	13610	0
191	20230728	155200	347269980	13610	13610	13610	13610	0
192	20230728	155100	347269980	13610	13610	13610	13610	0
193	20230728	155000	347269980	13610	13610	13610	13610	0
194	20230728	154900	347269980	13610	13610	13610	13610	0
195	20230728	154800	347269980	13610	13610	13610	13610	0
196	20230728	154700	347269980	13610	13610	13610	13610	0
197	20230728	154600	347269980	13610	13610	13610	13610	0
198	20230728	154500	347269980	13610	13610	13610	13610	0
199	20230728	154400	347269980	13610	13610	13610	13610	0
200	20230728	154300	347269980	13610	13610	13610	13610	0
201	20230728	154200	347269980	13610	13610	13610	13610	0
202	20230728	154100	347269980	13610	13610	13610	13610	0
203	20230728	154000	347269980	13610	13610	13610	13610	0
204	20230728	153900	347269980	13610	13610	13610	13610	0
205	20230728	153800	347269980	13610	13610	13610	13610	0
206	20230728	153700	347269980	13610	13610	13610	13610	0
207	20230728	153600	347269980	13610	13610	13610	13610	0
208	20230728	153500	347269980	13610	13610	13610	13610	0
209	20230728	153400	347269980	13610	13610	13610	13610	0
210	20230728	153300	347269980	13610	13610	13610	13610	0
211	20230728	153200	347269980	13610	13610	13610	13610	0
212	20230728	153100	347269980	13610	13610	13610	13610	541
213	20230728	153000	347269980	13610	13610	13610	13610	541
214	20230728	152900	339906970	13630	13630	13630	13630	0
215	20230728	152800	339906970	13630	13630	13630	13630	0
216	20230728	152700	339906970	13630	13630	13630	13630	0
217	20230728	152600	339906970	13630	13630	13630	13630	0
218	20230728	152500	339906970	13630	13630	13630	13630	0
219	20230728	152400	339906970	13630	13630	13630	13630	0
220	20230728	152300	339906970	13630	13630	13630	13630	0
221	20230728	152200	339906970	13630	13630	13630	13630	0
222	20230728	152100	339906970	13630	13630	13630	13630	0
223	20230728	152000	339906970	13630	13630	13630	13630	0
224	20230728	151900	339906970	13630	13650	13650	13630	15
225	20230728	151800	339702440	13650	13650	13650	13650	3
226	20230728	151700	339661490	13650	13650	13650	13650	0
227	20230728	151600	339661490	13650	13660	13660	13650	91
228	20230728	151500	338419120	13680	13680	13680	13680	10
229	20230728	151400	338282320	13660	13660	13660	13660	0
230	20230728	151300	338282320	13660	13660	13660	13660	0
231	20230728	151200	338282320	13660	13660	13660	13660	0
232	20230728	151100	338282320	13660	13660	13660	13660	0
233	20230728	151000	338282320	13660	13660	13660	13660	1
234	20230728	150900	338268660	13650	13650	13650	13650	0
235	20230728	150800	338268660	13650	13650	13650	13650	0
236	20230728	150700	338268660	13650	13650	13650	13650	0
237	20230728	150600	338268660	13650	13650	13650	13650	1
238	20230728	150500	338255010	13660	13660	13660	13660	0
239	20230728	150400	338255010	13660	13660	13660	13660	0
240	20230728	150300	338255010	13660	13650	13660	13650	8
241	20230728	150200	338145790	13650	13650	13650	13650	0
242	20230728	150100	338145790	13650	13650	13650	13650	3
243	20230728	150000	338104840	13650	13650	13650	13650	0
244	20230728	145900	338104840	13650	13650	13650	13650	0
245	20230728	145800	338104840	13650	13650	13650	13650	0
246	20230728	145700	338104840	13650	13650	13650	13650	0
247	20230728	145600	338104840	13650	13650	13650	13650	0
248	20230728	145500	338104840	13650	13650	13650	13650	0
249	20230728	145400	338104840	13650	13650	13650	13650	0
250	20230728	145300	338104840	13650	13650	13650	13650	1
251	20230728	145200	338091190	13630	13630	13630	13630	100
252	20230728	145100	336728190	13630	13630	13630	13630	0
253	20230728	145000	336728190	13630	13630	13630	13630	0
254	20230728	144900	336728190	13630	13630	13630	13630	0
255	20230728	144800	336728190	13630	13640	13640	13630	61
256	20230728	144700	335896350	13640	13640	13640	13640	4
257	20230728	144600	335841790	13640	13640	13640	13640	0
258	20230728	144500	335841790	13640	13640	13640	13640	0
259	20230728	144400	335841790	13640	13640	13640	13640	0
260	20230728	144300	335841790	13640	13640	13640	13640	0
261	20230728	144200	335841790	13640	13640	13640	13640	0
262	20230728	144100	335841790	13640	13640	13640	13640	0
263	20230728	144000	335841790	13640	13640	13640	13640	0
264	20230728	143900	335841790	13640	13640	13640	13640	0
265	20230728	143800	335841790	13640	13640	13640	13640	40
266	20230728	143700	335296190	13640	13640	13640	13640	4
267	20230728	143600	335241630	13640	13640	13640	13640	0
268	20230728	143500	335241630	13640	13640	13640	13640	4
269	20230728	143400	335187070	13650	13650	13650	13650	0
270	20230728	143300	335187070	13650	13650	13650	13650	0
271	20230728	143200	335187070	13650	13650	13650	13650	0
272	20230728	143100	335187070	13650	13650	13650	13650	0
273	20230728	143000	335187070	13650	13650	13650	13650	0
274	20230728	142900	335187070	13650	13650	13650	13650	0
275	20230728	142800	335187070	13650	13650	13650	13650	0
276	20230728	142700	335187070	13650	13650	13650	13650	0
277	20230728	142600	335187070	13650	13650	13650	13650	1
278	20230728	142500	335173420	13650	13650	13650	13650	0
279	20230728	142400	335173420	13650	13650	13650	13650	0
280	20230728	142300	335173420	13650	13650	13650	13650	1
281	20230728	142200	335159770	13650	13650	13650	13650	0
282	20230728	142100	335159770	13650	13650	13650	13650	0
283	20230728	142000	335159770	13650	13650	13650	13650	0
284	20230728	141900	335159770	13650	13650	13650	13650	0
285	20230728	141800	335159770	13650	13650	13650	13650	0
286	20230728	141700	335159770	13650	13650	13650	13650	200
287	20230728	141600	332429770	13650	13660	13660	13650	832
288	20230728	141500	321072300	13660	13660	13660	13660	173
289	20230728	141400	318709120	13650	13650	13650	13650	0
290	20230728	141300	318709120	13650	13650	13650	13650	0
291	20230728	141200	318709120	13650	13650	13650	13650	0
292	20230728	141100	318709120	13650	13650	13650	13650	1
293	20230728	141000	318695470	13650	13650	13650	13650	724
294	20230728	140900	308812870	13650	13650	13650	13650	0
295	20230728	140800	308812870	13650	13650	13650	13650	0
296	20230728	140700	308812870	13650	13650	13650	13650	0
297	20230728	140600	308812870	13650	13650	13650	13650	0
298	20230728	140500	308812870	13650	13650	13650	13650	0
299	20230728	140400	308812870	13650	13650	13650	13650	0
300	20230728	140300	308812870	13650	13650	13650	13650	0
301	20230728	140200	308812870	13650	13650	13650	13650	0
302	20230728	140100	308812870	13650	13650	13650	13650	0
303	20230728	140000	308812870	13650	13650	13650	13650	0
304	20230728	135900	308812870	13650	13650	13650	13650	0
305	20230728	135800	308812870	13650	13670	13670	13650	200
306	20230728	135700	306081310	13660	13660	13660	13660	0
307	20230728	135600	306081310	13660	13660	13660	13660	0
308	20230728	135500	306081310	13660	13660	13660	13660	0
309	20230728	135400	306081310	13660	13660	13660	13660	8
310	20230728	135300	305972030	13660	13660	13660	13660	0
311	20230728	135200	305972030	13660	13660	13660	13660	0
312	20230728	135100	305972030	13660	13660	13660	13660	0
313	20230728	135000	305972030	13660	13660	13660	13660	0
314	20230728	134900	305972030	13660	13660	13660	13660	1
315	20230728	134800	305958370	13660	13660	13660	13660	0
316	20230728	134700	305958370	13660	13660	13660	13660	0
317	20230728	134600	305958370	13660	13660	13660	13660	0
318	20230728	134500	305958370	13660	13660	13660	13660	0
319	20230728	134400	305958370	13660	13660	13660	13660	0
320	20230728	134300	305958370	13660	13680	13680	13660	301
321	20230728	134200	301840930	13680	13680	13680	13680	0
322	20230728	134100	301840930	13680	13680	13680	13680	398
323	20230728	134000	296396290	13680	13680	13680	13680	0
324	20230728	133900	296396290	13680	13680	13680	13680	22
325	20230728	133800	296095330	13680	13680	13680	13680	0
326	20230728	133700	296095330	13680	13680	13680	13680	0
327	20230728	133600	296095330	13680	13680	13680	13680	0
328	20230728	133500	296095330	13680	13680	13680	13680	0
329	20230728	133400	296095330	13680	13680	13680	13680	0
330	20230728	133300	296095330	13680	13680	13680	13680	84
331	20230728	133200	294946210	13690	13690	13690	13690	0
332	20230728	133100	294946210	13690	13690	13690	13690	0
333	20230728	133000	294946210	13690	13690	13690	13690	0
334	20230728	132900	294946210	13690	13690	13690	13690	0
335	20230728	132800	294946210	13690	13690	13690	13690	0
336	20230728	132700	294946210	13690	13690	13690	13690	0
337	20230728	132600	294946210	13690	13690	13690	13690	0
338	20230728	132500	294946210	13690	13690	13690	13690	0
339	20230728	132400	294946210	13690	13690	13690	13690	0
340	20230728	132300	294946210	13690	13690	13690	13690	0
341	20230728	132200	294946210	13690	13690	13690	13690	0
342	20230728	132100	294946210	13690	13690	13690	13690	0
343	20230728	132000	294946210	13690	13690	13690	13690	0
344	20230728	131900	294946210	13690	13690	13690	13690	0
345	20230728	131800	294946210	13690	13690	13690	13690	0
346	20230728	131700	294946210	13690	13690	13690	13690	0
347	20230728	131600	294946210	13690	13690	13690	13690	0
348	20230728	131500	294946210	13690	13690	13690	13690	0
349	20230728	131400	294946210	13690	13690	13690	13690	0
350	20230728	131300	294946210	13690	13690	13690	13690	0
351	20230728	131200	294946210	13690	13690	13690	13690	0
352	20230728	131100	294946210	13690	13690	13690	13690	0
353	20230728	131000	294946210	13690	13690	13690	13690	0
354	20230728	130900	294946210	13690	13690	13690	13690	0
355	20230728	130800	294946210	13690	13690	13690	13690	0
356	20230728	130700	294946210	13690	13680	13690	13680	18
357	20230728	130600	294699840	13650	13650	13650	13650	0
358	20230728	130500	294699840	13650	13650	13650	13650	0
359	20230728	130400	294699840	13650	13650	13650	13650	0
360	20230728	130300	294699840	13650	13650	13650	13650	0
361	20230728	130200	294699840	13650	13650	13650	13650	1
362	20230728	130100	294686190	13680	13680	13680	13680	5
363	20230728	130000	294617790	13650	13650	13650	13650	0
364	20230728	125900	294617790	13650	13650	13650	13650	0
365	20230728	125800	294617790	13650	13650	13650	13650	0
366	20230728	125700	294617790	13650	13650	13650	13650	40
367	20230728	125600	294071790	13650	13650	13650	13650	0
368	20230728	125500	294071790	13650	13650	13650	13650	0
369	20230728	125400	294071790	13650	13650	13650	13650	18
370	20230728	125300	293826090	13650	13650	13650	13650	41
371	20230728	125200	293266440	13650	13650	13650	13650	0
372	20230728	125100	293266440	13650	13650	13650	13650	0
373	20230728	125000	293266440	13650	13650	13650	13650	40
374	20230728	124900	292720440	13680	13680	13680	13680	101
375	20230728	124800	291338760	13680	13680	13680	13680	29
376	20230728	124700	290942040	13660	13660	13660	13660	555
377	20230728	124600	283360740	13660	13680	13680	13660	784
378	20230728	124500	272639720	13700	13700	13700	13700	0
379	20230728	124400	272639720	13700	13700	13700	13700	0
380	20230728	124300	272639720	13700	13700	13700	13700	164
381	20230728	124200	270392920	13690	13690	13690	13690	83
382	20230728	124100	269256650	13700	13700	13700	13700	0
383	20230728	124000	269256650	13700	13700	13700	13700	0
384	20230728	123900	269256650	13700	13700	13700	13700	1
385	20230728	123800	269242950	13690	13690	13690	13690	0
386	20230728	123700	269242950	13690	13690	13690	13690	0
387	20230728	123600	269242950	13690	13690	13690	13690	0
388	20230728	123500	269242950	13690	13690	13690	13690	0
389	20230728	123400	269242950	13690	13690	13690	13690	0
390	20230728	123300	269242950	13690	13690	13690	13690	0
391	20230728	123200	269242950	13690	13690	13690	13690	20
392	20230728	123100	268969150	13700	13700	13700	13700	0
393	20230728	123000	268969150	13700	13700	13700	13700	3
394	20230728	122900	268928050	13700	13700	13700	13700	105
395	20230728	122800	267489550	13700	13700	13700	13700	0
396	20230728	122700	267489550	13700	13700	13700	13700	0
397	20230728	122600	267489550	13700	13700	13700	13700	0
398	20230728	122500	267489550	13700	13700	13700	13700	36
399	20230728	122400	266996350	13690	13690	13690	13690	237
400	20230728	122300	263751820	13690	13690	13690	13690	0
401	20230728	122200	263751820	13690	13690	13690	13690	0
402	20230728	122100	263751820	13690	13690	13690	13690	0
403	20230728	122000	263751820	13690	13690	13690	13690	0
404	20230728	121900	263751820	13690	13690	13690	13690	0
405	20230728	121800	263751820	13690	13690	13690	13690	46
406	20230728	121700	263122080	13660	13660	13660	13660	0
407	20230728	121600	263122080	13660	13660	13660	13660	0
408	20230728	121500	263122080	13660	13660	13660	13660	0
409	20230728	121400	263122080	13660	13660	13660	13660	165
410	20230728	121300	260868180	13660	13660	13660	13660	62
411	20230728	121200	260021260	13660	13660	13660	13660	0
412	20230728	121100	260021260	13660	13660	13660	13660	0
413	20230728	121000	260021260	13660	13660	13660	13660	0
414	20230728	120900	260021260	13660	13660	13660	13660	0
415	20230728	120800	260021260	13660	13660	13660	13660	0
416	20230728	120700	260021260	13660	13660	13660	13660	0
417	20230728	120600	260021260	13660	13660	13660	13660	0
418	20230728	120500	260021260	13660	13660	13660	13660	0
419	20230728	120400	260021260	13660	13660	13660	13660	0
420	20230728	120300	260021260	13660	13680	13680	13660	39
421	20230728	120200	259488320	13660	13660	13660	13660	0
422	20230728	120100	259488320	13660	13660	13660	13660	3
423	20230728	120000	259447340	13660	13750	13750	13660	3999
424	20230728	115900	204728110	13740	13740	13740	13730	947
425	20230728	115800	191722710	13730	13740	13740	13730	62
426	20230728	115700	190871430	13740	13740	13740	13740	4
427	20230728	115600	190816470	13740	13740	13740	13740	4
428	20230728	115500	190761510	13740	13740	13740	13740	5
429	20230728	115400	190692810	13740	13740	13740	13740	4
430	20230728	115300	190637850	13740	13740	13740	13740	5
431	20230728	115200	190569150	13740	13740	13740	13740	4
432	20230728	115100	190514190	13740	13740	13740	13740	4
433	20230728	115000	190459230	13740	13700	13740	13700	60
434	20230728	114900	189637030	13740	13740	13740	13740	4
435	20230728	114800	189582070	13740	13740	13740	13740	5
436	20230728	114700	189513370	13740	13740	13740	13740	4
437	20230728	114600	189458410	13750	13750	13750	13750	4
438	20230728	114500	189403410	13750	13750	13750	13750	5
439	20230728	114400	189334660	13750	13750	13750	13750	4
440	20230728	114300	189279660	13750	13750	13750	13750	4
441	20230728	114200	189224660	13750	13750	13750	13750	84
442	20230728	114100	188069660	13750	13750	13750	13750	4
443	20230728	114000	188014660	13750	13750	13750	13750	5
444	20230728	113900	187945910	13750	13750	13750	13750	4
445	20230728	113800	187890910	13750	13750	13750	13750	4
446	20230728	113700	187835910	13740	13750	13750	13740	6
447	20230728	113600	187753420	13750	13750	13750	13750	4
448	20230728	113500	187698420	13740	13740	13740	13740	4
449	20230728	113400	187643460	13740	13740	13740	13740	64
450	20230728	113300	186764100	13740	13740	13740	13740	6
451	20230728	113200	186681660	13740	13740	13740	13740	4
452	20230728	113100	186626700	13740	13740	13740	13740	4
453	20230728	113000	186571740	13740	13740	13740	13740	5
454	20230728	112900	186503040	13740	13740	13740	13740	4
455	20230728	112800	186448080	13740	13740	13740	13740	5
456	20230728	112700	186379380	13740	13740	13740	13740	4
457	20230728	112600	186324420	13740	13740	13740	13740	4
458	20230728	112500	186269460	13740	13740	13740	13740	5
459	20230728	112400	186200760	13740	13740	13740	13740	7
460	20230728	112300	186104580	13740	13740	13740	13720	77
461	20230728	112200	185048060	13750	13750	13750	13750	4
462	20230728	112100	184993060	13750	13750	13750	13750	4
463	20230728	112000	184938060	13750	13760	13760	13750	5
464	20230728	111900	184869280	13760	13740	13760	13740	5
465	20230728	111800	184800500	13740	13740	13740	13740	3
466	20230728	111700	184759280	13740	13760	13760	13740	6
467	20230728	111600	184676780	13760	13760	13760	13760	4
468	20230728	111500	184621740	13760	13770	13770	13760	13
469	20230728	111400	184442760	13770	13740	13770	13740	3
470	20230728	111300	184401510	13740	13740	13740	13740	4
471	20230728	111200	184346550	13740	13740	13740	13740	5
472	20230728	111100	184277850	13740	13740	13740	13740	4
473	20230728	111000	184222890	13740	13740	13740	13740	5
474	20230728	110900	184154190	13740	13740	13740	13740	4
475	20230728	110800	184099230	13740	13740	13740	13740	176
476	20230728	110700	181680990	13770	13740	13770	13740	124
477	20230728	110600	179977050	13780	13780	13780	13780	4
478	20230728	110500	179921930	13780	13780	13780	13780	7
479	20230728	110400	179825470	13780	13770	13780	13770	8
480	20230728	110300	179715270	13760	13780	13780	13750	59
481	20230728	110200	178903800	13780	13790	13790	13780	4
482	20230728	110100	178848650	13790	13790	13790	13790	4
483	20230728	110000	178793490	13790	13800	13800	13790	5
484	20230728	105900	178724520	13800	13800	13800	13800	34
485	20230728	105800	178255320	13800	13800	13800	13800	35
486	20230728	105700	177772320	13800	13800	13810	13800	14
487	20230728	105600	177579090	13800	13750	13800	13750	308
488	20230728	105500	173344040	13740	13740	13740	13740	405
489	20230728	105400	167779340	13740	13740	13740	13740	4
490	20230728	105300	167724380	13740	13800	13800	13740	575
491	20230728	105200	159823750	13800	13810	13810	13800	16
492	20230728	105100	159602930	13810	13810	13810	13800	15
493	20230728	105000	159395790	13810	13810	13810	13810	5
494	20230728	104900	159326740	13810	13810	13820	13810	5
495	20230728	104800	159257680	13820	13820	13820	13810	4
496	20230728	104700	159202410	13820	13800	13820	13800	125
497	20230728	104600	157477310	13820	13820	13820	13820	4
498	20230728	104500	157422030	13820	13830	13830	13820	5
499	20230728	104400	157352910	13830	13830	13830	13830	6
500	20230728	104300	157269930	13830	13850	13850	13830	6
501	20230728	104200	157186900	13850	13850	13850	13850	5
502	20230728	104100	157117650	13850	13860	13860	13810	27
503	20230728	104000	156744480	13860	13860	13860	13860	4
504	20230728	103900	156689040	13860	13850	13860	13850	505
505	20230728	103800	149694740	13850	13850	13850	13850	7
506	20230728	103700	149597790	13850	13780	13850	13780	94
507	20230728	103600	148302330	13780	13780	13780	13780	4
508	20230728	103500	148247210	13780	13750	13780	13750	4
509	20230728	103400	148192120	13750	13780	13850	13750	2079
510	20230728	103300	119445380	13770	13810	13830	13770	1181
511	20230728	103200	103141110	13770	13810	13810	13770	91
512	20230728	103100	101884480	13810	13770	13810	13770	927
513	20230728	103000	89103150	13770	13720	13770	13720	304
514	20230728	102900	84924330	13720	13710	13720	13710	191
515	20230728	102800	82304330	13710	13710	13710	13710	5
516	20230728	102700	82235780	13710	13700	13710	13700	63
517	20230728	102600	81372670	13700	13700	13700	13690	8
518	20230728	102500	81263110	13700	13700	13700	13700	6
519	20230728	102400	81180910	13700	13700	13700	13700	44
520	20230728	102300	80578110	13700	13700	13700	13700	4
521	20230728	102200	80523310	13690	13670	13690	13670	758
522	20230728	102100	70149040	13670	13670	13670	13670	4
523	20230728	102000	70094360	13670	13670	13670	13670	9
524	20230728	101900	69971330	13670	13670	13670	13670	16
525	20230728	101800	69752610	13670	13670	13670	13670	4
526	20230728	101700	69697930	13670	13660	13670	13660	4
527	20230728	101600	69643260	13660	13660	13660	13660	16
528	20230728	101500	69424700	13670	13670	13670	13670	5
529	20230728	101400	69356350	13670	13670	13670	13670	4
530	20230728	101300	69301670	13670	13660	13670	13660	12
531	20230728	101200	69137710	13660	13660	13660	13660	18
532	20230728	101100	68891830	13660	13640	13660	13640	76
533	20230728	101000	67855070	13640	13640	13640	13640	4
534	20230728	100900	67800510	13640	13640	13640	13640	6
535	20230728	100800	67718670	13640	13640	13640	13640	5
536	20230728	100700	67650470	13640	13640	13640	13640	4
537	20230728	100600	67595910	13640	13640	13640	13640	4
538	20230728	100500	67541350	13640	13640	13640	13640	5
539	20230728	100400	67473150	13640	13640	13640	13640	4
540	20230728	100300	67418590	13640	13640	13640	13640	5
541	20230728	100200	67350390	13640	13640	13640	13640	4
542	20230728	100100	67295830	13640	13630	13640	13630	3
543	20230728	100000	67254930	13630	13600	13630	13600	34
544	20230728	095900	66791540	13630	13610	13630	13610	4
545	20230728	095800	66737080	13610	13610	13610	13610	5
546	20230728	095700	66669030	13610	13610	13610	13610	5
547	20230728	095600	66600980	13610	13580	13610	13570	45
548	20230728	095500	65990100	13630	13630	13630	13630	5
549	20230728	095400	65921950	13630	13630	13630	13630	4
550	20230728	095300	65867430	13630	13570	13630	13570	31
551	20230728	095200	65446650	13630	13630	13630	13630	5
552	20230728	095100	65378500	13630	13630	13630	13630	4
553	20230728	095000	65323980	13630	13630	13630	13630	5
554	20230728	094900	65255830	13630	13640	13640	13630	30
555	20230728	094800	64846890	13640	13630	13640	13630	38
556	20230728	094700	64328910	13630	13570	13630	13570	105
557	20230728	094600	62903370	13630	13630	13630	13630	13
558	20230728	094500	62726180	13600	13600	13600	13600	64
559	20230728	094400	61855780	13600	13600	13600	13600	5
560	20230728	094300	61787780	13600	13600	13600	13600	4
561	20230728	094200	61733380	13600	13600	13600	13600	106
562	20230728	094100	60291780	13600	13600	13600	13600	4
563	20230728	094000	60237380	13600	13630	13630	13600	5
564	20230728	093900	60169290	13630	13630	13630	13610	72
565	20230728	093800	59187950	13630	13600	13630	13600	206
566	20230728	093700	56386260	13600	13600	13600	13600	4
567	20230728	093600	56331860	13600	13570	13600	13570	76
568	20230728	093500	55299180	13590	13590	13590	13570	107
569	20230728	093400	53847070	13590	13590	13590	13570	120
570	20230728	093300	52217780	13590	13590	13590	13590	310
571	20230728	093200	48004880	13590	13590	13590	13590	4
572	20230728	093100	47950520	13590	13590	13590	13590	4
573	20230728	093000	47896160	13590	13590	13590	13570	112
574	20230728	092900	46374100	13590	13590	13590	13590	4
575	20230728	092800	46319740	13590	13580	13590	13580	25
576	20230728	092700	45980220	13580	13580	13580	13580	6
577	20230728	092600	45898740	13580	13580	13580	13580	42
578	20230728	092500	45328380	13580	13590	13590	13550	17
579	20230728	092400	45097740	13590	13580	13590	13580	7
580	20230728	092300	45002630	13590	13590	13590	13590	15
581	20230728	092200	44798780	13590	13590	13590	13580	6
582	20230728	092100	44717270	13530	13560	13570	13530	25
583	20230728	092000	44378750	13520	13580	13590	13520	1173
584	20230728	091900	28508970	13590	13590	13590	13590	4
585	20230728	091800	28454610	13590	13590	13590	13580	20
586	20230728	091700	28182840	13600	13590	13600	13590	12
587	20230728	091600	28019730	13580	13630	13630	13580	158
588	20230728	091500	25869120	13630	13650	13660	13630	88
589	20230728	091400	24667680	13650	13640	13650	13640	6
590	20230728	091300	24585830	13640	13640	13640	13640	0
591	20230728	091200	24585830	13640	13650	13650	13640	31
592	20230728	091100	24162790	13650	13660	13660	13650	94
593	20230728	091000	22879660	13670	13670	13670	13670	1
594	20230728	090900	22865990	13670	13670	13670	13670	1
595	20230728	090800	22852320	13670	13670	13670	13670	0
596	20230728	090700	22852320	13670	13620	13670	13610	450
597	20230728	090600	16726890	13670	13670	13670	13670	1
598	20230728	090500	16713220	13630	13630	13630	13630	0
599	20230728	090400	16713220	13630	13630	13630	13630	30
600	20230728	090300	16304320	13620	13620	13620	13620	26
601	20230728	090200	15950200	13620	13660	13660	13620	654
602	20230728	090100	7023500	13660	13660	13660	13650	27
603	20230728	090000	6654690	13660	13670	13670	13660	487