KissMeData/086450/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	193900	1196447670	13710	13710	13710	13710	815
3	20230728	193800	1196447670	13710	13710	13710	13710	0
4	20230728	193700	1196447670	13710	13710	13710	13710	0
5	20230728	193600	1196447670	13710	13710	13710	13710	0
6	20230728	193500	1196447670	13710	13710	13710	13710	0
7	20230728	193400	1196447670	13710	13710	13710	13710	0
8	20230728	193300	1196447670	13710	13710	13710	13710	0
9	20230728	193200	1196447670	13710	13710	13710	13710	0
10	20230728	193100	1196447670	13710	13710	13710	13710	0
11	20230728	193000	1196447670	13710	13710	13710	13710	0
12	20230728	192900	1196447670	13710	13710	13710	13710	0
13	20230728	192800	1196447670	13710	13710	13710	13710	0
14	20230728	192700	1196447670	13710	13710	13710	13710	0
15	20230728	192600	1196447670	13710	13710	13710	13710	0
16	20230728	192500	1196447670	13710	13710	13710	13710	0
17	20230728	192400	1196447670	13710	13710	13710	13710	0
18	20230728	192300	1196447670	13710	13710	13710	13710	0
19	20230728	192200	1196447670	13710	13710	13710	13710	0
20	20230728	192100	1196447670	13710	13710	13710	13710	0
21	20230728	192000	1196447670	13710	13710	13710	13710	0
22	20230728	191900	1196447670	13710	13710	13710	13710	0
23	20230728	191800	1196447670	13710	13710	13710	13710	0
24	20230728	191700	1196447670	13710	13710	13710	13710	0
25	20230728	191600	1196447670	13710	13710	13710	13710	0
26	20230728	191500	1196447670	13710	13710	13710	13710	0
27	20230728	191400	1196447670	13710	13710	13710	13710	0
28	20230728	191300	1196447670	13710	13710	13710	13710	0
29	20230728	191200	1196447670	13710	13710	13710	13710	0
30	20230728	191100	1196447670	13710	13710	13710	13710	0
31	20230728	191000	1196447670	13710	13710	13710	13710	0
32	20230728	190900	1196447670	13710	13710	13710	13710	815
33	20230728	190800	1196447670	13710	13710	13710	13710	0
34	20230728	190700	1196447670	13710	13710	13710	13710	0
35	20230728	190600	1196447670	13710	13710	13710	13710	0
36	20230728	190500	1196447670	13710	13710	13710	13710	0
37	20230728	190400	1196447670	13710	13710	13710	13710	0
38	20230728	190300	1196447670	13710	13710	13710	13710	0
39	20230728	190200	1196447670	13710	13710	13710	13710	0
40	20230728	190100	1196447670	13710	13710	13710	13710	0
41	20230728	190000	1196447670	13710	13710	13710	13710	0
42	20230728	185900	1196447670	13710	13710	13710	13710	0
43	20230728	185800	1196447670	13710	13710	13710	13710	0
44	20230728	185700	1196447670	13710	13710	13710	13710	0
45	20230728	185600	1196447670	13710	13710	13710	13710	0
46	20230728	185500	1196447670	13710	13710	13710	13710	0
47	20230728	185400	1196447670	13710	13710	13710	13710	0
48	20230728	185300	1196447670	13710	13710	13710	13710	0
49	20230728	185200	1196447670	13710	13710	13710	13710	0
50	20230728	185100	1196447670	13710	13710	13710	13710	0
51	20230728	185000	1196447670	13710	13710	13710	13710	0
52	20230728	184900	1196447670	13710	13710	13710	13710	0
53	20230728	184800	1196447670	13710	13710	13710	13710	0
54	20230728	184700	1196447670	13710	13710	13710	13710	0
55	20230728	184600	1196447670	13710	13710	13710	13710	0
56	20230728	184500	1196447670	13710	13710	13710	13710	0
57	20230728	184400	1196447670	13710	13710	13710	13710	0
58	20230728	184300	1196447670	13710	13710	13710	13710	0
59	20230728	184200	1196447670	13710	13710	13710	13710	0
60	20230728	184100	1196447670	13710	13710	13710	13710	0
61	20230728	184000	1196447670	13710	13710	13710	13710	0
62	20230728	183900	1196447670	13710	13710	13710	13710	815
63	20230728	183800	1196447670	13710	13710	13710	13710	0
64	20230728	183700	1196447670	13710	13710	13710	13710	0
65	20230728	183600	1196447670	13710	13710	13710	13710	0
66	20230728	183500	1196447670	13710	13710	13710	13710	0
67	20230728	183400	1196447670	13710	13710	13710	13710	0
68	20230728	183300	1196447670	13710	13710	13710	13710	0
69	20230728	183200	1196447670	13710	13710	13710	13710	0
70	20230728	183100	1196447670	13710	13710	13710	13710	0
71	20230728	183000	1196447670	13710	13710	13710	13710	0
72	20230728	182900	1196447670	13710	13710	13710	13710	0
73	20230728	182800	1196447670	13710	13710	13710	13710	0
74	20230728	182700	1196447670	13710	13710	13710	13710	0
75	20230728	182600	1196447670	13710	13710	13710	13710	0
76	20230728	182500	1196447670	13710	13710	13710	13710	0
77	20230728	182400	1196447670	13710	13710	13710	13710	0
78	20230728	182300	1196447670	13710	13710	13710	13710	0
79	20230728	182200	1196447670	13710	13710	13710	13710	0
80	20230728	182100	1196447670	13710	13710	13710	13710	0
81	20230728	182000	1196447670	13710	13710	13710	13710	0
82	20230728	181900	1196447670	13710	13710	13710	13710	0
83	20230728	181800	1196447670	13710	13710	13710	13710	0
84	20230728	181700	1196447670	13710	13710	13710	13710	0
85	20230728	181600	1196447670	13710	13710	13710	13710	0
86	20230728	181500	1196447670	13710	13710	13710	13710	0
87	20230728	181400	1196447670	13710	13710	13710	13710	0
88	20230728	181300	1196447670	13710	13710	13710	13710	0
89	20230728	181200	1196447670	13710	13710	13710	13710	0
90	20230728	181100	1196447670	13710	13710	13710	13710	0
91	20230728	181000	1196447670	13710	13710	13710	13710	0
92	20230728	180900	1196447670	13710	13710	13710	13710	815
93	20230728	180800	1196447670	13710	13710	13710	13710	0
94	20230728	180700	1196447670	13710	13710	13710	13710	0
95	20230728	180600	1196447670	13710	13710	13710	13710	0
96	20230728	180500	1196447670	13710	13710	13710	13710	0
97	20230728	180400	1196447670	13710	13710	13710	13710	0
98	20230728	180300	1196447670	13710	13710	13710	13710	0
99	20230728	180200	1196447670	13710	13710	13710	13710	0
100	20230728	180100	1196447670	13710	13710	13710	13710	0
101	20230728	180000	1196447670	13710	13710	13710	13710	0
102	20230728	175900	1196447670	13710	13710	13710	13710	0
103	20230728	175800	1196447670	13710	13710	13710	13710	0
104	20230728	175700	1196447670	13710	13710	13710	13710	0
105	20230728	175600	1196447670	13710	13710	13710	13710	0
106	20230728	175500	1196447670	13710	13710	13710	13710	0
107	20230728	175400	1196447670	13710	13710	13710	13710	0
108	20230728	175300	1196447670	13710	13710	13710	13710	0
109	20230728	175200	1196447670	13710	13710	13710	13710	0
110	20230728	175100	1196447670	13710	13710	13710	13710	0
111	20230728	175000	1196447670	13710	13710	13710	13710	0
112	20230728	174900	1196447670	13710	13710	13710	13710	0
113	20230728	174800	1196447670	13710	13710	13710	13710	0
114	20230728	174700	1196447670	13710	13710	13710	13710	0
115	20230728	174600	1196447670	13710	13710	13710	13710	0
116	20230728	174500	1196447670	13710	13710	13710	13710	0
117	20230728	174400	1196447670	13710	13710	13710	13710	0
118	20230728	174300	1196447670	13710	13710	13710	13710	0
119	20230728	174200	1196447670	13710	13710	13710	13710	0
120	20230728	174100	1196447670	13710	13710	13710	13710	0
121	20230728	174000	1196447670	13710	13710	13710	13710	0
122	20230728	173900	1196447670	13710	13710	13710	13710	815
123	20230728	173800	1196447670	13710	13710	13710	13710	0
124	20230728	173700	1196447670	13710	13710	13710	13710	0
125	20230728	173600	1196447670	13710	13710	13710	13710	0
126	20230728	173500	1196447670	13710	13710	13710	13710	0
127	20230728	173400	1196447670	13710	13710	13710	13710	0
128	20230728	173300	1196447670	13710	13710	13710	13710	0
129	20230728	173200	1196447670	13710	13710	13710	13710	0
130	20230728	173100	1196447670	13710	13710	13710	13710	0
131	20230728	173000	1196447670	13710	13710	13710	13710	0
132	20230728	172900	1196447670	13710	13710	13710	13710	0
133	20230728	172800	1196447670	13710	13710	13710	13710	0
134	20230728	172700	1196447670	13710	13710	13710	13710	0
135	20230728	172600	1196447670	13710	13710	13710	13710	0
136	20230728	172500	1196447670	13710	13710	13710	13710	0
137	20230728	172400	1196447670	13710	13710	13710	13710	0
138	20230728	172300	1196447670	13710	13710	13710	13710	0
139	20230728	172200	1196447670	13710	13710	13710	13710	0
140	20230728	172100	1196447670	13710	13710	13710	13710	0
141	20230728	172000	1196447670	13710	13710	13710	13710	0
142	20230728	171900	1196447670	13710	13710	13710	13710	0
143	20230728	171800	1196447670	13710	13710	13710	13710	0
144	20230728	171700	1196447670	13710	13710	13710	13710	0
145	20230728	171600	1196447670	13710	13710	13710	13710	0
146	20230728	171500	1196447670	13710	13710	13710	13710	0
147	20230728	171400	1196447670	13710	13710	13710	13710	0
148	20230728	171300	1196447670	13710	13710	13710	13710	0
149	20230728	171200	1196447670	13710	13710	13710	13710	0
150	20230728	171100	1196447670	13710	13710	13710	13710	0
151	20230728	171000	1196447670	13710	13710	13710	13710	0
152	20230728	170900	1196447670	13710	13710	13710	13710	815
153	20230728	170800	1196447670	13710	13710	13710	13710	0
154	20230728	170700	1196447670	13710	13710	13710	13710	0
155	20230728	170600	1196447670	13710	13710	13710	13710	0
156	20230728	170500	1196447670	13710	13710	13710	13710	0
157	20230728	170400	1196447670	13710	13710	13710	13710	0
158	20230728	170300	1196447670	13710	13710	13710	13710	0
159	20230728	170200	1196447670	13710	13710	13710	13710	0
160	20230728	170100	1196447670	13710	13710	13710	13710	0
161	20230728	170000	1196447670	13710	13710	13710	13710	0
162	20230728	165900	1196447670	13710	13710	13710	13710	0
163	20230728	165800	1196447670	13710	13710	13710	13710	0
164	20230728	165700	1196447670	13710	13710	13710	13710	0
165	20230728	165600	1196447670	13710	13710	13710	13710	0
166	20230728	165500	1196447670	13710	13710	13710	13710	0
167	20230728	165400	1196447670	13710	13710	13710	13710	0
168	20230728	165300	1196447670	13710	13710	13710	13710	0
169	20230728	165200	1196447670	13710	13710	13710	13710	0
170	20230728	165100	1196447670	13710	13710	13710	13710	0
171	20230728	165000	1196447670	13710	13710	13710	13710	0
172	20230728	164900	1196447670	13710	13710	13710	13710	0
173	20230728	164800	1196447670	13710	13710	13710	13710	0
174	20230728	164700	1196447670	13710	13710	13710	13710	0
175	20230728	164600	1196447670	13710	13710	13710	13710	0
176	20230728	164500	1196447670	13710	13710	13710	13710	0
177	20230728	164400	1196447670	13710	13710	13710	13710	0
178	20230728	164300	1196447670	13710	13710	13710	13710	0
179	20230728	164200	1196447670	13710	13710	13710	13710	0
180	20230728	164100	1196447670	13710	13710	13710	13710	0
181	20230728	164000	1196447670	13710	13710	13710	13710	0
182	20230728	163900	1196447670	13710	13710	13710	13710	815
183	20230728	163800	1196447670	13710	13710	13710	13710	0
184	20230728	163700	1196447670	13710	13710	13710	13710	0
185	20230728	163600	1196447670	13710	13710	13710	13710	0
186	20230728	163500	1196447670	13710	13710	13710	13710	0
187	20230728	163400	1196447670	13710	13710	13710	13710	0
188	20230728	163300	1196447670	13710	13710	13710	13710	0
189	20230728	163200	1196447670	13710	13710	13710	13710	0
190	20230728	163100	1196447670	13710	13710	13710	13710	0
191	20230728	163000	1196447670	13710	13710	13710	13710	0
192	20230728	162900	1196447670	13710	13710	13710	13710	0
193	20230728	162800	1196447670	13710	13710	13710	13710	0
194	20230728	162700	1196447670	13710	13710	13710	13710	0
195	20230728	162600	1196447670	13710	13710	13710	13710	0
196	20230728	162500	1196447670	13710	13710	13710	13710	0
197	20230728	162400	1196447670	13710	13710	13710	13710	0
198	20230728	162300	1196447670	13710	13710	13710	13710	0
199	20230728	162200	1196447670	13710	13710	13710	13710	0
200	20230728	162100	1196447670	13710	13710	13710	13710	0
201	20230728	162000	1196447670	13710	13710	13710	13710	0
202	20230728	161900	1196447670	13710	13710	13710	13710	0
203	20230728	161800	1196447670	13710	13710	13710	13710	0
204	20230728	161700	1196447670	13710	13710	13710	13710	0
205	20230728	161600	1196447670	13710	13710	13710	13710	0
206	20230728	161500	1196447670	13710	13710	13710	13710	0
207	20230728	161400	1196447670	13710	13710	13710	13710	0
208	20230728	161300	1196447670	13710	13710	13710	13710	0
209	20230728	161200	1196447670	13710	13710	13710	13710	0
210	20230728	161100	1196447670	13710	13710	13710	13710	0
211	20230728	161000	1196447670	13710	13710	13710	13710	0
212	20230728	160900	1196447670	13710	13710	13710	13710	815
213	20230728	160800	1196447670	13710	13710	13710	13710	0
214	20230728	160700	1196447670	13710	13710	13710	13710	0
215	20230728	160600	1196447670	13710	13710	13710	13710	0
216	20230728	160500	1196447670	13710	13710	13710	13710	0
217	20230728	160400	1196447670	13710	13710	13710	13710	0
218	20230728	160300	1196447670	13710	13710	13710	13710	0
219	20230728	160200	1196447670	13710	13710	13710	13710	0
220	20230728	160100	1196447670	13710	13710	13710	13710	0
221	20230728	160000	1196447670	13710	13710	13710	13710	0
222	20230728	155900	1196447670	13710	13710	13710	13710	0
223	20230728	155800	1196447670	13710	13710	13710	13710	0
224	20230728	155700	1196447670	13710	13710	13710	13710	0
225	20230728	155600	1196447670	13710	13710	13710	13710	0
226	20230728	155500	1196447670	13710	13710	13710	13710	0
227	20230728	155400	1196447670	13710	13710	13710	13710	0
228	20230728	155300	1196447670	13710	13710	13710	13710	0
229	20230728	155200	1196447670	13710	13710	13710	13710	0
230	20230728	155100	1196447670	13710	13710	13710	13710	0
231	20230728	155000	1196447670	13710	13710	13710	13710	0
232	20230728	154900	1196447670	13710	13710	13710	13710	0
233	20230728	154800	1196447670	13710	13710	13710	13710	0
234	20230728	154700	1196447670	13710	13710	13710	13710	0
235	20230728	154600	1196447670	13710	13710	13710	13710	0
236	20230728	154500	1196447670	13710	13710	13710	13710	0
237	20230728	154400	1196447670	13710	13710	13710	13710	0
238	20230728	154300	1196447670	13710	13710	13710	13710	0
239	20230728	154200	1196447670	13710	13710	13710	13710	0
240	20230728	154100	1196447670	13710	13710	13710	13710	0
241	20230728	154000	1196447670	13710	13710	13710	13710	0
242	20230728	153900	1196447670	13710	13710	13710	13710	815
243	20230728	153800	1196447670	13710	13710	13710	13710	0
244	20230728	153700	1196447670	13710	13710	13710	13710	0
245	20230728	153600	1196447670	13710	13710	13710	13710	0
246	20230728	153500	1196447670	13710	13710	13710	13710	0
247	20230728	153400	1196447670	13710	13710	13710	13710	0
248	20230728	153300	1196447670	13710	13710	13710	13710	0
249	20230728	153200	1196447670	13710	13710	13710	13710	0
250	20230728	153100	1196447670	13710	13710	13710	13710	0
251	20230728	153000	1196447670	13710	13710	13710	13710	815
252	20230728	152900	1185274020	13640	13640	13640	13640	0
253	20230728	152800	1185274020	13640	13640	13640	13640	0
254	20230728	152700	1185274020	13640	13640	13640	13640	0
255	20230728	152600	1185274020	13640	13640	13640	13640	0
256	20230728	152500	1185274020	13640	13640	13640	13640	0
257	20230728	152400	1185274020	13640	13640	13640	13640	0
258	20230728	152300	1185274020	13640	13640	13640	13640	0
259	20230728	152200	1185274020	13640	13640	13640	13640	0
260	20230728	152100	1185274020	13640	13640	13640	13640	0
261	20230728	152000	1185274020	13640	13640	13640	13640	0
262	20230728	151900	1185274020	13640	13630	13640	13630	237
263	20230728	151800	1182043610	13630	13620	13630	13620	181
264	20230728	151700	1179576660	13620	13650	13650	13620	7
265	20230728	151600	1179481290	13640	13640	13640	13640	57
266	20230728	151500	1178703810	13640	13640	13640	13600	378
267	20230728	151400	1173552880	13640	13700	13700	13640	783
268	20230728	151300	1162835680	13710	13710	13710	13710	18
269	20230728	151200	1162588900	13700	13700	13700	13700	7
270	20230728	151100	1162493000	13690	13700	13700	13690	502
271	20230728	151000	1155615760	13710	13730	13740	13710	330
272	20230728	150900	1151085270	13710	13730	13740	13700	322
273	20230728	150800	1146663220	13740	13740	13750	13730	957
274	20230728	150700	1133510050	13740	13700	13740	13700	382
275	20230728	150600	1128263370	13690	13690	13690	13690	0
276	20230728	150500	1128263370	13690	13740	13740	13690	838
277	20230728	150400	1116753710	13740	13740	13740	13740	307
278	20230728	150300	1112535530	13740	13740	13740	13740	1
279	20230728	150200	1112521790	13730	13720	13740	13710	1616
280	20230728	150100	1090336210	13710	13710	13710	13710	332
281	20230728	150000	1085784490	13700	13690	13700	13690	388
282	20230728	145900	1080470780	13690	13660	13690	13660	330
283	20230728	145800	1075955560	13660	13660	13660	13660	6
284	20230728	145700	1075873600	13640	13640	13640	13640	0
285	20230728	145600	1075873600	13640	13690	13690	13640	1053
286	20230728	145500	1061473110	13700	13700	13700	13700	169
287	20230728	145400	1059157810	13660	13690	13690	13660	88
288	20230728	145300	1057953380	13700	13660	13700	13660	52
289	20230728	145200	1057243020	13660	13690	13690	13660	249
290	20230728	145100	1053834560	13710	13710	13710	13710	20
291	20230728	145000	1053560360	13710	13630	13710	13630	61
292	20230728	144900	1052727320	13630	13620	13630	13620	8
293	20230728	144800	1052618350	13620	13620	13620	13620	0
294	20230728	144700	1052618350	13620	13660	13660	13600	484
295	20230728	144600	1046022500	13660	13660	13660	13660	1
296	20230728	144500	1046008840	13670	13610	13670	13600	540
297	20230728	144400	1038651390	13600	13660	13660	13600	687
298	20230728	144300	1029284500	13660	13660	13660	13660	49
299	20230728	144200	1028615160	13660	13660	13660	13660	9
300	20230728	144100	1028492220	13660	13660	13660	13660	16
301	20230728	144000	1028273660	13660	13710	13710	13660	39
302	20230728	143900	1027740670	13700	13650	13700	13650	98
303	20230728	143800	1026399750	13640	13650	13650	13640	37
304	20230728	143700	1025894970	13640	13610	13640	13610	124
305	20230728	143600	1024205110	13640	13660	13660	13600	364
306	20230728	143500	1019247200	13660	13660	13660	13660	124
307	20230728	143400	1017553360	13660	13660	13660	13660	0
308	20230728	143300	1017553360	13660	13660	13660	13660	30
309	20230728	143200	1017143560	13680	13690	13690	13680	188
310	20230728	143100	1014570320	13690	13690	13690	13690	57
311	20230728	143000	1013789990	13690	13700	13710	13690	512
312	20230728	142900	1006775940	13700	13700	13700	13700	4
313	20230728	142800	1006721140	13700	13680	13700	13680	271
314	20230728	142700	1003011110	13680	13670	13690	13670	105
315	20230728	142600	1001574590	13670	13660	13670	13660	75
316	20230728	142500	1000550070	13640	13640	13640	13640	0
317	20230728	142400	1000550070	13640	13660	13670	13640	638
318	20230728	142300	991833370	13680	13680	13680	13680	35
319	20230728	142200	991354570	13680	13680	13680	13620	359
320	20230728	142100	986454220	13690	13690	13690	13660	581
321	20230728	142000	978500890	13690	13690	13690	13670	105
322	20230728	141900	977064080	13660	13680	13680	13660	109
323	20230728	141800	975573940	13660	13630	13680	13620	364
324	20230728	141700	970605600	13640	13660	13660	13630	492
325	20230728	141600	963886260	13650	13650	13650	13650	0
326	20230728	141500	963886260	13650	13630	13650	13620	261
327	20230728	141400	960326620	13630	13620	13650	13620	104
328	20230728	141300	958908210	13620	13620	13620	13620	8
329	20230728	141200	958799250	13620	13610	13620	13610	82
330	20230728	141100	957682880	13610	13610	13620	13610	137
331	20230728	141000	955817850	13610	13610	13620	13610	231
332	20230728	140900	952673620	13600	13610	13610	13600	18
333	20230728	140800	952428720	13600	13610	13610	13600	196
334	20230728	140700	949761900	13610	13610	13650	13610	493
335	20230728	140600	943042150	13610	13600	13610	13600	98
336	20230728	140500	941708420	13600	13600	13600	13600	222
337	20230728	140400	938689220	13590	13590	13590	13590	5
338	20230728	140300	938621270	13610	13590	13620	13590	542
339	20230728	140200	931248170	13590	13590	13590	13590	126
340	20230728	140100	929535830	13590	13590	13590	13590	5
341	20230728	140000	929467880	13590	13590	13600	13590	147
342	20230728	135900	927469020	13590	13590	13590	13590	21
343	20230728	135800	927183630	13590	13590	13590	13590	5
344	20230728	135700	927115680	13600	13600	13600	13600	45
345	20230728	135600	926503680	13590	13600	13600	13590	61
346	20230728	135500	925674190	13590	13600	13600	13590	80
347	20230728	135400	924586270	13590	13590	13590	13590	5
348	20230728	135300	924518320	13590	13590	13590	13590	5
349	20230728	135200	924450370	13590	13590	13590	13590	8
350	20230728	135100	924341650	13590	13590	13590	13590	5
351	20230728	135000	924273700	13630	13620	13630	13620	129
352	20230728	134900	922515900	13610	13590	13610	13580	582
353	20230728	134800	914605810	13600	13600	13600	13600	1
354	20230728	134700	914592210	13590	13600	13600	13590	198
355	20230728	134600	911901310	13590	13600	13600	13590	15
356	20230728	134500	911697360	13590	13630	13630	13590	69
357	20230728	134400	910757800	13620	13600	13620	13590	86
358	20230728	134300	909587920	13590	13600	13600	13590	41
359	20230728	134200	909030450	13600	13630	13630	13600	283
360	20230728	134100	905176440	13640	13640	13640	13640	15
361	20230728	134000	904971840	13640	13640	13640	13630	9
362	20230728	133900	904849130	13640	13650	13650	13640	248
363	20230728	133800	901464940	13650	13650	13650	13650	8
364	20230728	133700	901355740	13650	13650	13650	13650	5
365	20230728	133600	901287490	13650	13650	13650	13650	6
366	20230728	133500	901205590	13650	13650	13650	13650	6
367	20230728	133400	901123690	13650	13640	13650	13640	154
368	20230728	133300	899022670	13630	13630	13630	13630	21
369	20230728	133200	898736440	13610	13610	13610	13610	20
370	20230728	133100	898464240	13600	13590	13600	13590	18
371	20230728	133000	898219570	13590	13580	13590	13580	94
372	20230728	132900	896942260	13570	13570	13570	13570	7
373	20230728	132800	896847270	13570	13570	13570	13570	45
374	20230728	132700	896236620	13560	13590	13590	13560	224
375	20230728	132600	893193450	13590	13620	13620	13590	24
376	20230728	132500	892867200	13590	13590	13590	13590	0
377	20230728	132400	892867200	13590	13590	13590	13590	0
378	20230728	132300	892867200	13590	13590	13590	13590	0
379	20230728	132200	892867200	13590	13590	13590	13590	0
380	20230728	132100	892867200	13590	13570	13620	13570	586
381	20230728	132000	884901390	13570	13570	13570	13570	5
382	20230728	131900	884833540	13560	13560	13560	13560	58
383	20230728	131800	884047060	13560	13570	13570	13560	232
384	20230728	131700	880898830	13570	13590	13590	13570	64
385	20230728	131600	880029810	13580	13590	13590	13580	269
386	20230728	131500	876374310	13580	13550	13580	13550	264
387	20230728	131400	872793920	13560	13580	13580	13550	447
388	20230728	131300	866727340	13580	13580	13580	13580	5
389	20230728	131200	866659440	13580	13570	13590	13570	188
390	20230728	131100	864106390	13550	13560	13560	13550	206
391	20230728	131000	861313240	13560	13600	13600	13560	1664
392	20230728	130900	838701560	13600	13600	13600	13600	30
393	20230728	130800	838293560	13600	13600	13610	13600	55
394	20230728	130700	837545200	13600	13600	13600	13600	5
395	20230728	130600	837477200	13600	13610	13610	13600	8
396	20230728	130500	837368370	13610	13600	13610	13600	15
397	20230728	130400	837164270	13600	13600	13600	13600	0
398	20230728	130300	837164270	13600	13600	13610	13600	26
399	20230728	130200	836810620	13600	13630	13630	13600	367
400	20230728	130100	831812570	13630	13630	13630	13630	0
401	20230728	130000	831812570	13630	13630	13640	13630	31
402	20230728	125900	831389990	13630	13630	13630	13630	6
403	20230728	125800	831308210	13640	13640	13640	13640	50
404	20230728	125700	830626210	13650	13650	13650	13650	0
405	20230728	125600	830626210	13650	13650	13650	13650	34
406	20230728	125500	830162110	13620	13620	13620	13620	0
407	20230728	125400	830162110	13620	13600	13620	13600	83
408	20230728	125300	829032050	13600	13600	13600	13600	0
409	20230728	125200	829032050	13600	13600	13600	13600	12
410	20230728	125100	828868850	13600	13600	13600	13600	5
411	20230728	125000	828800850	13600	13600	13600	13600	0
412	20230728	124900	828800850	13600	13610	13610	13600	116
413	20230728	124800	827222220	13610	13600	13610	13600	22
414	20230728	124700	826922900	13600	13600	13600	13600	0
415	20230728	124600	826922900	13600	13620	13620	13600	114
416	20230728	124500	825371290	13610	13640	13640	13610	107
417	20230728	124400	823912530	13640	13650	13650	13640	233
418	20230728	124300	820732480	13650	13650	13650	13640	23
419	20230728	124200	820418600	13650	13670	13670	13650	98
420	20230728	124100	819080200	13680	13680	13680	13680	138
421	20230728	124000	817192360	13680	13670	13680	13670	32
422	20230728	123900	816754650	13680	13690	13700	13680	238
423	20230728	123800	813495210	13680	13690	13690	13680	63
424	20230728	123700	812632860	13690	13690	13690	13690	4
425	20230728	123600	812578100	13680	13670	13680	13670	68
426	20230728	123500	811648490	13670	13670	13670	13670	14
427	20230728	123400	811457110	13670	13690	13690	13670	78
428	20230728	123300	810389730	13690	13680	13700	13680	163
429	20230728	123200	808158990	13670	13670	13670	13670	8
430	20230728	123100	808049630	13670	13700	13700	13670	7
431	20230728	123000	807953910	13700	13650	13700	13650	244
432	20230728	122900	804615350	13650	13670	13690	13650	328
433	20230728	122800	800129020	13670	13650	13670	13640	289
434	20230728	122700	796180410	13650	13660	13660	13650	109
435	20230728	122600	794691560	13680	13680	13680	13680	0
436	20230728	122500	794691560	13680	13680	13680	13680	0
437	20230728	122400	794691560	13680	13680	13680	13680	1
438	20230728	122300	794677880	13700	13630	13700	13630	259
439	20230728	122200	791139670	13630	13620	13630	13600	2282
440	20230728	122100	760042060	13610	13610	13610	13610	9
441	20230728	122000	759919570	13610	13630	13630	13610	840
442	20230728	121900	748472030	13630	13630	13630	13630	124
443	20230728	121800	746781910	13630	13630	13630	13630	0
444	20230728	121700	746781910	13630	13630	13640	13630	59
445	20230728	121600	745977690	13640	13630	13640	13630	6
446	20230728	121500	745895900	13630	13640	13640	13630	70
447	20230728	121400	744941240	13640	13640	13640	13640	19
448	20230728	121300	744682080	13650	13650	13650	13650	10
449	20230728	121200	744545580	13650	13640	13650	13640	85
450	20230728	121100	743385990	13640	13650	13650	13640	10
451	20230728	121000	743249540	13630	13630	13630	13630	0
452	20230728	120900	743249540	13630	13630	13630	13630	0
453	20230728	120800	743249540	13630	13630	13630	13630	5
454	20230728	120700	743181390	13640	13680	13680	13640	163
455	20230728	120600	740952740	13650	13660	13670	13650	82
456	20230728	120500	739832090	13630	13660	13660	13630	821
457	20230728	120400	728627400	13650	13650	13650	13650	0
458	20230728	120300	728627400	13650	13650	13650	13650	1
459	20230728	120200	728613750	13650	13650	13650	13650	0
460	20230728	120100	728613750	13650	13660	13660	13650	30
461	20230728	120000	728204050	13660	13650	13660	13650	15
462	20230728	115900	727999280	13650	13650	13650	13650	22
463	20230728	115800	727698980	13650	13650	13650	13650	0
464	20230728	115700	727698980	13650	13650	13650	13650	5
465	20230728	115600	727630730	13650	13660	13670	13650	179
466	20230728	115500	725184010	13650	13650	13650	13650	10
467	20230728	115400	725047510	13670	13670	13670	13670	1
468	20230728	115300	725033840	13650	13660	13660	13650	19
469	20230728	115200	724774350	13660	13660	13660	13660	58
470	20230728	115100	723982070	13670	13670	13670	13670	0
471	20230728	115000	723982070	13670	13670	13670	13670	0
472	20230728	114900	723982070	13670	13650	13670	13650	88
473	20230728	114800	722779520	13660	13660	13660	13660	4
474	20230728	114700	722724880	13660	13660	13660	13650	43
475	20230728	114600	722137550	13660	13660	13660	13660	10
476	20230728	114500	722000950	13660	13660	13660	13650	33
477	20230728	114400	721550310	13650	13660	13670	13650	181
478	20230728	114300	719077790	13660	13650	13660	13650	138
479	20230728	114200	717193350	13650	13650	13650	13640	31
480	20230728	114100	716770380	13640	13640	13640	13640	5
481	20230728	114000	716702180	13650	13620	13650	13620	888
482	20230728	113900	704603910	13620	13610	13620	13610	67
483	20230728	113800	703691420	13610	13620	13620	13610	44
484	20230728	113700	703092290	13610	13610	13610	13610	5
485	20230728	113600	703024240	13610	13610	13610	13610	5
486	20230728	113500	702956190	13610	13610	13610	13610	6
487	20230728	113400	702874530	13610	13620	13620	13610	6
488	20230728	113300	702792860	13610	13610	13610	13610	12
489	20230728	113200	702629540	13610	13610	13610	13610	0
490	20230728	113100	702629540	13610	13610	13620	13610	33
491	20230728	113000	702180200	13610	13610	13610	13610	0
492	20230728	112900	702180200	13610	13610	13610	13610	161
493	20230728	112800	699988990	13610	13610	13610	13610	12
494	20230728	112700	699825670	13590	13600	13600	13590	299
495	20230728	112600	695759620	13590	13590	13590	13590	5
496	20230728	112500	695691670	13590	13590	13590	13590	5
497	20230728	112400	695623720	13590	13600	13600	13590	29
498	20230728	112300	695229530	13600	13600	13600	13590	44
499	20230728	112200	694631270	13600	13600	13600	13600	124
500	20230728	112100	692944870	13600	13610	13610	13600	93
501	20230728	112000	691679350	13610	13620	13620	13610	38
502	20230728	111900	691161970	13620	13620	13620	13610	21
503	20230728	111800	690876050	13620	13620	13630	13610	38
504	20230728	111700	690358460	13620	13620	13620	13620	34
505	20230728	111600	689895380	13630	13630	13630	13630	0
506	20230728	111500	689895380	13630	13630	13630	13630	3
507	20230728	111400	689854490	13610	13620	13620	13610	449
508	20230728	111300	683740480	13620	13620	13620	13620	112
509	20230728	111200	682215040	13630	13630	13630	13630	5
510	20230728	111100	682146890	13620	13640	13640	13620	124
511	20230728	111000	680456500	13640	13640	13640	13640	24
512	20230728	110900	680129140	13630	13630	13640	13620	22
513	20230728	110800	679829310	13620	13610	13620	13610	70
514	20230728	110700	678876070	13610	13610	13610	13610	11
515	20230728	110600	678726360	13610	13620	13620	13610	21
516	20230728	110500	678440390	13610	13610	13610	13610	5
517	20230728	110400	678372340	13610	13610	13610	13610	5
518	20230728	110300	678304290	13630	13610	13630	13610	70
519	20230728	110200	677350650	13620	13630	13630	13620	246
520	20230728	110100	673997770	13630	13630	13630	13630	52
521	20230728	110000	673289010	13640	13640	13640	13630	193
522	20230728	105900	670656770	13630	13640	13640	13630	24
523	20230728	105800	670329530	13630	13630	13630	13630	5
524	20230728	105700	670261380	13630	13630	13630	13630	5
525	20230728	105600	670193230	13630	13640	13640	13630	16
526	20230728	105500	669975110	13630	13630	13630	13630	0
527	20230728	105400	669975110	13630	13640	13640	13630	55
528	20230728	105300	669225210	13630	13630	13630	13630	12
529	20230728	105200	669061650	13640	13640	13640	13640	0
530	20230728	105100	669061650	13640	13650	13650	13640	10
531	20230728	105000	668925200	13640	13680	13680	13640	736
532	20230728	104900	658872520	13690	13690	13690	13690	75
533	20230728	104800	657845770	13700	13700	13700	13700	116
534	20230728	104700	656256570	13710	13700	13710	13700	80
535	20230728	104600	655159860	13690	13680	13690	13680	60
536	20230728	104500	654338500	13670	13660	13670	13660	66
537	20230728	104400	653436900	13660	13660	13660	13660	5
538	20230728	104300	653368600	13670	13670	13670	13670	0
539	20230728	104200	653368600	13670	13660	13670	13660	7
540	20230728	104100	653272960	13640	13650	13650	13640	14
541	20230728	104000	653081870	13670	13630	13670	13620	170
542	20230728	103900	650763510	13620	13620	13620	13620	0
543	20230728	103800	650763510	13620	13630	13630	13620	161
544	20230728	103700	648570650	13630	13630	13630	13630	5
545	20230728	103600	648502500	13660	13640	13660	13640	68
546	20230728	103500	647574080	13620	13630	13640	13620	68
547	20230728	103400	646646890	13630	13640	13640	13620	19
548	20230728	103300	646387870	13630	13630	13630	13630	0
549	20230728	103200	646387870	13630	13630	13630	13630	0
550	20230728	103100	646387870	13630	13660	13660	13630	84
551	20230728	103000	645241080	13670	13600	13670	13600	213
552	20230728	102900	642336790	13570	13620	13620	13570	471
553	20230728	102800	635939110	13620	13590	13670	13580	278
554	20230728	102700	632149970	13590	13590	13590	13580	52
555	20230728	102600	631443420	13590	13600	13600	13590	64
556	20230728	102500	630573520	13610	13610	13610	13610	113
557	20230728	102400	629035590	13570	13580	13580	13570	247
558	20230728	102300	625683770	13590	13620	13620	13590	382
559	20230728	102200	620487880	13630	13660	13660	13630	104
560	20230728	102100	619068270	13690	13680	13690	13680	17
561	20230728	102000	618835640	13680	13680	13680	13680	244
562	20230728	101900	615497720	13680	13680	13680	13680	5
563	20230728	101800	615429320	13660	13650	13660	13650	107
564	20230728	101700	613967750	13650	13660	13660	13620	364
565	20230728	101600	609006720	13690	13670	13700	13670	219
566	20230728	101500	606007970	13690	13630	13690	13630	78
567	20230728	101400	604941140	13620	13650	13650	13610	401
568	20230728	101300	599480480	13660	13680	13690	13660	286
569	20230728	101200	595568340	13670	13710	13710	13670	236
570	20230728	101100	592334280	13710	13620	13710	13610	383
571	20230728	101000	587094050	13620	13610	13630	13610	35
572	20230728	100900	586617400	13620	13600	13620	13600	313
573	20230728	100800	582355400	13610	13630	13630	13610	39
574	20230728	100700	581823970	13630	13580	13630	13580	255
575	20230728	100600	578357820	13580	13580	13580	13580	5
576	20230728	100500	578289920	13590	13640	13650	13590	128
577	20230728	100400	576547890	13640	13610	13640	13610	89
578	20230728	100300	575335380	13610	13660	13660	13610	451
579	20230728	100200	569185240	13670	13650	13680	13650	175
580	20230728	100100	566791720	13670	13660	13670	13650	211
581	20230728	100000	563909880	13660	13600	13670	13600	177
582	20230728	095900	561497170	13600	13600	13600	13600	15
583	20230728	095800	561293170	13610	13690	13690	13610	222
584	20230728	095700	558267550	13690	13550	13690	13540	300
585	20230728	095600	554188010	13550	13560	13560	13550	71
586	20230728	095500	553225340	13550	13550	13560	13540	290
587	20230728	095400	549296770	13540	13530	13550	13530	176
588	20230728	095300	546914010	13550	13540	13570	13520	217
589	20230728	095200	543977070	13510	13520	13530	13510	94
590	20230728	095100	542706190	13510	13490	13510	13470	2332
591	20230728	095000	511245210	13490	13500	13500	13470	1616
592	20230728	094900	489440830	13510	13510	13510	13510	401
593	20230728	094800	484023320	13510	13540	13540	13510	186
594	20230728	094700	481508280	13550	13550	13550	13500	1771
595	20230728	094600	457574350	13540	13530	13540	13530	198
596	20230728	094500	454895340	13540	13570	13600	13540	520
597	20230728	094400	447844410	13580	13580	13580	13580	105
598	20230728	094300	446418510	13560	13610	13610	13560	1118
599	20230728	094200	431210880	13570	13600	13610	13550	432
600	20230728	094100	425347600	13600	13650	13650	13590	277
601	20230728	094000	421572840	13660	13660	13660	13660	37
602	20230728	093900	421067420	13640	13680	13730	13640	1663
603	20230728	093800	398284260	13670	13630	13670	13630	256
604	20230728	093700	394791690	13560	13560	13560	13560	0
605	20230728	093600	394791690	13560	13590	13620	13560	576
606	20230728	093500	386959950	13530	13540	13540	13530	1451
607	20230728	093400	367323980	13550	13580	13580	13540	294
608	20230728	093300	363339280	13540	13630	13630	13540	845
609	20230728	093200	351884010	13630	13640	13640	13630	43
610	20230728	093100	351297910	13540	13540	13640	13540	830
611	20230728	093000	340040800	13540	13550	13550	13540	107
612	20230728	092900	338590980	13560	13550	13610	13540	428
613	20230728	092800	332785460	13550	13550	13580	13550	953
614	20230728	092700	319867150	13560	13560	13560	13560	183
615	20230728	092600	317385670	13560	13620	13620	13560	1564
616	20230728	092500	296102760	13630	13630	13630	13620	27
617	20230728	092400	295734800	13630	13640	13640	13630	302
618	20230728	092300	291616640	13650	13670	13670	13650	114
619	20230728	092200	290059400	13660	13650	13660	13650	117
620	20230728	092100	288461820	13640	13640	13640	13640	152
621	20230728	092000	286388540	13640	13570	13640	13570	1983
622	20230728	091900	259408770	13530	13560	13560	13520	1006
623	20230728	091800	245787810	13570	13590	13590	13560	223
624	20230728	091700	242762440	13590	13610	13620	13590	1521
625	20230728	091600	222073050	13620	13630	13630	13620	69
626	20230728	091500	221132850	13650	13690	13690	13650	3924
627	20230728	091400	167506590	13710	13690	13710	13690	461
628	20230728	091300	161192900	13690	13670	13690	13670	470
629	20230728	091200	154763650	13680	13700	13700	13670	538
630	20230728	091100	147400010	13670	13660	13670	13650	544
631	20230728	091000	139968790	13660	13710	13710	13640	858
632	20230728	090900	128237670	13710	13700	13710	13700	6
633	20230728	090800	128155460	13690	13790	13870	13670	2843
634	20230728	090700	88960270	13780	13670	13780	13670	548
635	20230728	090600	81416100	13670	13620	13670	13620	1176
636	20230728	090500	65392740	13630	13630	13650	13630	95
637	20230728	090400	64097870	13640	13710	13720	13640	499
638	20230728	090300	57270650	13700	13650	13710	13650	921
639	20230728	090200	44655240	13660	13730	13750	13660	1202
640	20230728	090100	28144080	13730	13790	13830	13730	842
641	20230728	090000	16533200	13710	13800	13800	13710	1200