KissMeData/196300/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	201800	444186730	15780	15780	15780	15780	301
3	20230705	201700	444186730	15780	15780	15780	15780	0
4	20230705	201600	444186730	15780	15780	15780	15780	0
5	20230705	201500	444186730	15780	15780	15780	15780	0
6	20230705	201400	444186730	15780	15780	15780	15780	0
7	20230705	201300	444186730	15780	15780	15780	15780	0
8	20230705	201200	444186730	15780	15780	15780	15780	0
9	20230705	201100	444186730	15780	15780	15780	15780	0
10	20230705	201000	444186730	15780	15780	15780	15780	0
11	20230705	200900	444186730	15780	15780	15780	15780	0
12	20230705	200800	444186730	15780	15780	15780	15780	0
13	20230705	200700	444186730	15780	15780	15780	15780	0
14	20230705	200600	444186730	15780	15780	15780	15780	0
15	20230705	200500	444186730	15780	15780	15780	15780	0
16	20230705	200400	444186730	15780	15780	15780	15780	0
17	20230705	200300	444186730	15780	15780	15780	15780	0
18	20230705	200200	444186730	15780	15780	15780	15780	0
19	20230705	200100	444186730	15780	15780	15780	15780	0
20	20230705	200000	444186730	15780	15780	15780	15780	0
21	20230705	195900	444186730	15780	15780	15780	15780	0
22	20230705	195800	444186730	15780	15780	15780	15780	0
23	20230705	195700	444186730	15780	15780	15780	15780	0
24	20230705	195600	444186730	15780	15780	15780	15780	0
25	20230705	195500	444186730	15780	15780	15780	15780	0
26	20230705	195400	444186730	15780	15780	15780	15780	0
27	20230705	195300	444186730	15780	15780	15780	15780	0
28	20230705	195200	444186730	15780	15780	15780	15780	0
29	20230705	195100	444186730	15780	15780	15780	15780	0
30	20230705	195000	444186730	15780	15780	15780	15780	0
31	20230705	194900	444186730	15780	15780	15780	15780	0
32	20230705	194800	444186730	15780	15780	15780	15780	301
33	20230705	194700	444186730	15780	15780	15780	15780	0
34	20230705	194600	444186730	15780	15780	15780	15780	0
35	20230705	194500	444186730	15780	15780	15780	15780	0
36	20230705	194400	444186730	15780	15780	15780	15780	0
37	20230705	194300	444186730	15780	15780	15780	15780	0
38	20230705	194200	444186730	15780	15780	15780	15780	0
39	20230705	194100	444186730	15780	15780	15780	15780	0
40	20230705	194000	444186730	15780	15780	15780	15780	0
41	20230705	193900	444186730	15780	15780	15780	15780	0
42	20230705	193800	444186730	15780	15780	15780	15780	0
43	20230705	193700	444186730	15780	15780	15780	15780	0
44	20230705	193600	444186730	15780	15780	15780	15780	0
45	20230705	193500	444186730	15780	15780	15780	15780	0
46	20230705	193400	444186730	15780	15780	15780	15780	0
47	20230705	193300	444186730	15780	15780	15780	15780	0
48	20230705	193200	444186730	15780	15780	15780	15780	0
49	20230705	193100	444186730	15780	15780	15780	15780	0
50	20230705	193000	444186730	15780	15780	15780	15780	0
51	20230705	192900	444186730	15780	15780	15780	15780	0
52	20230705	192800	444186730	15780	15780	15780	15780	0
53	20230705	192700	444186730	15780	15780	15780	15780	0
54	20230705	192600	444186730	15780	15780	15780	15780	0
55	20230705	192500	444186730	15780	15780	15780	15780	0
56	20230705	192400	444186730	15780	15780	15780	15780	0
57	20230705	192300	444186730	15780	15780	15780	15780	0
58	20230705	192200	444186730	15780	15780	15780	15780	0
59	20230705	192100	444186730	15780	15780	15780	15780	0
60	20230705	192000	444186730	15780	15780	15780	15780	0
61	20230705	191900	444186730	15780	15780	15780	15780	0
62	20230705	191800	444186730	15780	15780	15780	15780	301
63	20230705	191700	444186730	15780	15780	15780	15780	0
64	20230705	191600	444186730	15780	15780	15780	15780	0
65	20230705	191500	444186730	15780	15780	15780	15780	0
66	20230705	191400	444186730	15780	15780	15780	15780	0
67	20230705	191300	444186730	15780	15780	15780	15780	0
68	20230705	191200	444186730	15780	15780	15780	15780	0
69	20230705	191100	444186730	15780	15780	15780	15780	0
70	20230705	191000	444186730	15780	15780	15780	15780	0
71	20230705	190900	444186730	15780	15780	15780	15780	0
72	20230705	190800	444186730	15780	15780	15780	15780	0
73	20230705	190700	444186730	15780	15780	15780	15780	0
74	20230705	190600	444186730	15780	15780	15780	15780	0
75	20230705	190500	444186730	15780	15780	15780	15780	0
76	20230705	190400	444186730	15780	15780	15780	15780	0
77	20230705	190300	444186730	15780	15780	15780	15780	0
78	20230705	190200	444186730	15780	15780	15780	15780	0
79	20230705	190100	444186730	15780	15780	15780	15780	0
80	20230705	190000	444186730	15780	15780	15780	15780	0
81	20230705	185900	444186730	15780	15780	15780	15780	0
82	20230705	185800	444186730	15780	15780	15780	15780	0
83	20230705	185700	444186730	15780	15780	15780	15780	0
84	20230705	185600	444186730	15780	15780	15780	15780	0
85	20230705	185500	444186730	15780	15780	15780	15780	0
86	20230705	185400	444186730	15780	15780	15780	15780	0
87	20230705	185300	444186730	15780	15780	15780	15780	0
88	20230705	185200	444186730	15780	15780	15780	15780	0
89	20230705	185100	444186730	15780	15780	15780	15780	0
90	20230705	185000	444186730	15780	15780	15780	15780	0
91	20230705	184900	444186730	15780	15780	15780	15780	0
92	20230705	184800	444186730	15780	15780	15780	15780	301
93	20230705	184700	444186730	15780	15780	15780	15780	0
94	20230705	184600	444186730	15780	15780	15780	15780	0
95	20230705	184500	444186730	15780	15780	15780	15780	0
96	20230705	184400	444186730	15780	15780	15780	15780	0
97	20230705	184300	444186730	15780	15780	15780	15780	0
98	20230705	184200	444186730	15780	15780	15780	15780	0
99	20230705	184100	444186730	15780	15780	15780	15780	0
100	20230705	184000	444186730	15780	15780	15780	15780	0
101	20230705	183900	444186730	15780	15780	15780	15780	0
102	20230705	183800	444186730	15780	15780	15780	15780	0
103	20230705	183700	444186730	15780	15780	15780	15780	0
104	20230705	183600	444186730	15780	15780	15780	15780	0
105	20230705	183500	444186730	15780	15780	15780	15780	0
106	20230705	183400	444186730	15780	15780	15780	15780	0
107	20230705	183300	444186730	15780	15780	15780	15780	0
108	20230705	183200	444186730	15780	15780	15780	15780	0
109	20230705	183100	444186730	15780	15780	15780	15780	0
110	20230705	183000	444186730	15780	15780	15780	15780	0
111	20230705	182900	444186730	15780	15780	15780	15780	0
112	20230705	182800	444186730	15780	15780	15780	15780	0
113	20230705	182700	444186730	15780	15780	15780	15780	0
114	20230705	182600	444186730	15780	15780	15780	15780	0
115	20230705	182500	444186730	15780	15780	15780	15780	0
116	20230705	182400	444186730	15780	15780	15780	15780	0
117	20230705	182300	444186730	15780	15780	15780	15780	0
118	20230705	182200	444186730	15780	15780	15780	15780	0
119	20230705	182100	444186730	15780	15780	15780	15780	0
120	20230705	182000	444186730	15780	15780	15780	15780	0
121	20230705	181900	444186730	15780	15780	15780	15780	0
122	20230705	181800	444186730	15780	15780	15780	15780	301
123	20230705	181700	444186730	15780	15780	15780	15780	0
124	20230705	181600	444186730	15780	15780	15780	15780	0
125	20230705	181500	444186730	15780	15780	15780	15780	0
126	20230705	181400	444186730	15780	15780	15780	15780	0
127	20230705	181300	444186730	15780	15780	15780	15780	0
128	20230705	181200	444186730	15780	15780	15780	15780	0
129	20230705	181100	444186730	15780	15780	15780	15780	0
130	20230705	181000	444186730	15780	15780	15780	15780	0
131	20230705	180900	444186730	15780	15780	15780	15780	0
132	20230705	180800	444186730	15780	15780	15780	15780	0
133	20230705	180700	444186730	15780	15780	15780	15780	0
134	20230705	180600	444186730	15780	15780	15780	15780	0
135	20230705	180500	444186730	15780	15780	15780	15780	0
136	20230705	180400	444186730	15780	15780	15780	15780	0
137	20230705	180300	444186730	15780	15780	15780	15780	0
138	20230705	180200	444186730	15780	15780	15780	15780	0
139	20230705	180100	444186730	15780	15780	15780	15780	0
140	20230705	180000	444186730	15780	15780	15780	15780	0
141	20230705	175900	444186730	15780	15780	15780	15780	0
142	20230705	175800	444186730	15780	15780	15780	15780	0
143	20230705	175700	444186730	15780	15780	15780	15780	0
144	20230705	175600	444186730	15780	15780	15780	15780	0
145	20230705	175500	444186730	15780	15780	15780	15780	0
146	20230705	175400	444186730	15780	15780	15780	15780	0
147	20230705	175300	444186730	15780	15780	15780	15780	0
148	20230705	175200	444186730	15780	15780	15780	15780	0
149	20230705	175100	444186730	15780	15780	15780	15780	0
150	20230705	175000	444186730	15780	15780	15780	15780	0
151	20230705	174900	444186730	15780	15780	15780	15780	0
152	20230705	174800	444186730	15780	15780	15780	15780	301
153	20230705	174700	444186730	15780	15780	15780	15780	0
154	20230705	174600	444186730	15780	15780	15780	15780	0
155	20230705	174500	444186730	15780	15780	15780	15780	0
156	20230705	174400	444186730	15780	15780	15780	15780	0
157	20230705	174300	444186730	15780	15780	15780	15780	0
158	20230705	174200	444186730	15780	15780	15780	15780	0
159	20230705	174100	444186730	15780	15780	15780	15780	0
160	20230705	174000	444186730	15780	15780	15780	15780	0
161	20230705	173900	444186730	15780	15780	15780	15780	0
162	20230705	173800	444186730	15780	15780	15780	15780	0
163	20230705	173700	444186730	15780	15780	15780	15780	0
164	20230705	173600	444186730	15780	15780	15780	15780	0
165	20230705	173500	444186730	15780	15780	15780	15780	0
166	20230705	173400	444186730	15780	15780	15780	15780	0
167	20230705	173300	444186730	15780	15780	15780	15780	0
168	20230705	173200	444186730	15780	15780	15780	15780	0
169	20230705	173100	444186730	15780	15780	15780	15780	0
170	20230705	173000	444186730	15780	15780	15780	15780	0
171	20230705	172900	444186730	15780	15780	15780	15780	0
172	20230705	172800	444186730	15780	15780	15780	15780	0
173	20230705	172700	444186730	15780	15780	15780	15780	0
174	20230705	172600	444186730	15780	15780	15780	15780	0
175	20230705	172500	444186730	15780	15780	15780	15780	0
176	20230705	172400	444186730	15780	15780	15780	15780	0
177	20230705	172300	444186730	15780	15780	15780	15780	0
178	20230705	172200	444186730	15780	15780	15780	15780	0
179	20230705	172100	444186730	15780	15780	15780	15780	0
180	20230705	172000	444186730	15780	15780	15780	15780	0
181	20230705	171900	444186730	15780	15780	15780	15780	0
182	20230705	171800	444186730	15780	15780	15780	15780	301
183	20230705	171700	444186730	15780	15780	15780	15780	0
184	20230705	171600	444186730	15780	15780	15780	15780	0
185	20230705	171500	444186730	15780	15780	15780	15780	0
186	20230705	171400	444186730	15780	15780	15780	15780	0
187	20230705	171300	444186730	15780	15780	15780	15780	0
188	20230705	171200	444186730	15780	15780	15780	15780	0
189	20230705	171100	444186730	15780	15780	15780	15780	0
190	20230705	171000	444186730	15780	15780	15780	15780	0
191	20230705	170900	444186730	15780	15780	15780	15780	0
192	20230705	170800	444186730	15780	15780	15780	15780	0
193	20230705	170700	444186730	15780	15780	15780	15780	0
194	20230705	170600	444186730	15780	15780	15780	15780	0
195	20230705	170500	444186730	15780	15780	15780	15780	0
196	20230705	170400	444186730	15780	15780	15780	15780	0
197	20230705	170300	444186730	15780	15780	15780	15780	0
198	20230705	170200	444186730	15780	15780	15780	15780	0
199	20230705	170100	444186730	15780	15780	15780	15780	0
200	20230705	170000	444186730	15780	15780	15780	15780	0
201	20230705	165900	444186730	15780	15780	15780	15780	0
202	20230705	165800	444186730	15780	15780	15780	15780	0
203	20230705	165700	444186730	15780	15780	15780	15780	0
204	20230705	165600	444186730	15780	15780	15780	15780	0
205	20230705	165500	444186730	15780	15780	15780	15780	0
206	20230705	165400	444186730	15780	15780	15780	15780	0
207	20230705	165300	444186730	15780	15780	15780	15780	0
208	20230705	165200	444186730	15780	15780	15780	15780	0
209	20230705	165100	444186730	15780	15780	15780	15780	0
210	20230705	165000	444186730	15780	15780	15780	15780	0
211	20230705	164900	444186730	15780	15780	15780	15780	0
212	20230705	164800	444186730	15780	15780	15780	15780	301
213	20230705	164700	444186730	15780	15780	15780	15780	0
214	20230705	164600	444186730	15780	15780	15780	15780	0
215	20230705	164500	444186730	15780	15780	15780	15780	0
216	20230705	164400	444186730	15780	15780	15780	15780	0
217	20230705	164300	444186730	15780	15780	15780	15780	0
218	20230705	164200	444186730	15780	15780	15780	15780	0
219	20230705	164100	444186730	15780	15780	15780	15780	0
220	20230705	164000	444186730	15780	15780	15780	15780	0
221	20230705	163900	444186730	15780	15780	15780	15780	0
222	20230705	163800	444186730	15780	15780	15780	15780	0
223	20230705	163700	444186730	15780	15780	15780	15780	0
224	20230705	163600	444186730	15780	15780	15780	15780	0
225	20230705	163500	444186730	15780	15780	15780	15780	0
226	20230705	163400	444186730	15780	15780	15780	15780	0
227	20230705	163300	444186730	15780	15780	15780	15780	0
228	20230705	163200	444186730	15780	15780	15780	15780	0
229	20230705	163100	444186730	15780	15780	15780	15780	0
230	20230705	163000	444186730	15780	15780	15780	15780	0
231	20230705	162900	444186730	15780	15780	15780	15780	0
232	20230705	162800	444186730	15780	15780	15780	15780	0
233	20230705	162700	444186730	15780	15780	15780	15780	0
234	20230705	162600	444186730	15780	15780	15780	15780	0
235	20230705	162500	444186730	15780	15780	15780	15780	0
236	20230705	162400	444186730	15780	15780	15780	15780	0
237	20230705	162300	444186730	15780	15780	15780	15780	0
238	20230705	162200	444186730	15780	15780	15780	15780	0
239	20230705	162100	444186730	15780	15780	15780	15780	0
240	20230705	162000	444186730	15780	15780	15780	15780	0
241	20230705	161900	444186730	15780	15780	15780	15780	0
242	20230705	161800	444186730	15780	15780	15780	15780	301
243	20230705	161700	444186730	15780	15780	15780	15780	0
244	20230705	161600	444186730	15780	15780	15780	15780	0
245	20230705	161500	444186730	15780	15780	15780	15780	0
246	20230705	161400	444186730	15780	15780	15780	15780	0
247	20230705	161300	444186730	15780	15780	15780	15780	0
248	20230705	161200	444186730	15780	15780	15780	15780	0
249	20230705	161100	444186730	15780	15780	15780	15780	0
250	20230705	161000	444186730	15780	15780	15780	15780	0
251	20230705	160900	444186730	15780	15780	15780	15780	0
252	20230705	160800	444186730	15780	15780	15780	15780	0
253	20230705	160700	444186730	15780	15780	15780	15780	0
254	20230705	160600	444186730	15780	15780	15780	15780	0
255	20230705	160500	444186730	15780	15780	15780	15780	0
256	20230705	160400	444186730	15780	15780	15780	15780	0
257	20230705	160300	444186730	15780	15780	15780	15780	0
258	20230705	160200	444186730	15780	15780	15780	15780	0
259	20230705	160100	444186730	15780	15780	15780	15780	0
260	20230705	160000	444186730	15780	15780	15780	15780	0
261	20230705	155900	444186730	15780	15780	15780	15780	0
262	20230705	155800	444186730	15780	15780	15780	15780	0
263	20230705	155700	444186730	15780	15780	15780	15780	0
264	20230705	155600	444186730	15780	15780	15780	15780	0
265	20230705	155500	444186730	15780	15780	15780	15780	0
266	20230705	155400	444186730	15780	15780	15780	15780	0
267	20230705	155300	444186730	15780	15780	15780	15780	0
268	20230705	155200	444186730	15780	15780	15780	15780	0
269	20230705	155100	444186730	15780	15780	15780	15780	0
270	20230705	155000	444186730	15780	15780	15780	15780	0
271	20230705	154900	444186730	15780	15780	15780	15780	0
272	20230705	154800	444186730	15780	15780	15780	15780	301
273	20230705	154700	444186730	15780	15780	15780	15780	0
274	20230705	154600	444186730	15780	15780	15780	15780	0
275	20230705	154500	444186730	15780	15780	15780	15780	0
276	20230705	154400	444186730	15780	15780	15780	15780	0
277	20230705	154300	444186730	15780	15780	15780	15780	0
278	20230705	154200	444186730	15780	15780	15780	15780	0
279	20230705	154100	444186730	15780	15780	15780	15780	0
280	20230705	154000	444186730	15780	15780	15780	15780	0
281	20230705	153900	444186730	15780	15780	15780	15780	0
282	20230705	153800	444186730	15780	15780	15780	15780	0
283	20230705	153700	444186730	15780	15780	15780	15780	0
284	20230705	153600	444186730	15780	15780	15780	15780	0
285	20230705	153500	444186730	15780	15780	15780	15780	0
286	20230705	153400	444186730	15780	15780	15780	15780	0
287	20230705	153300	444186730	15780	15780	15780	15780	0
288	20230705	153200	444186730	15780	15780	15780	15780	0
289	20230705	153100	444186730	15780	15780	15780	15780	0
290	20230705	153000	444186730	15780	15780	15780	15780	301
291	20230705	152900	439436950	15690	15690	15690	15690	0
292	20230705	152800	439436950	15690	15690	15690	15690	0
293	20230705	152700	439436950	15690	15690	15690	15690	0
294	20230705	152600	439436950	15690	15690	15690	15690	0
295	20230705	152500	439436950	15690	15690	15690	15690	0
296	20230705	152400	439436950	15690	15690	15690	15690	0
297	20230705	152300	439436950	15690	15690	15690	15690	0
298	20230705	152200	439436950	15690	15690	15690	15690	0
299	20230705	152100	439436950	15690	15690	15690	15690	0
300	20230705	152000	439436950	15690	15690	15690	15690	0
301	20230705	151900	439436950	15690	15690	15690	15690	0
302	20230705	151800	439436950	15690	15690	15690	15690	0
303	20230705	151700	439436950	15690	15690	15690	15690	21
304	20230705	151600	439107460	15690	15690	15690	15690	0
305	20230705	151500	439107460	15690	15690	15690	15690	50
306	20230705	151400	438322960	15700	15700	15700	15700	0
307	20230705	151300	438322960	15700	15700	15700	15700	0
308	20230705	151200	438322960	15700	15700	15700	15700	1
309	20230705	151100	438307260	15780	15780	15780	15780	0
310	20230705	151000	438307260	15780	15780	15780	15780	0
311	20230705	150900	438307260	15780	15780	15780	15780	0
312	20230705	150800	438307260	15780	15770	15780	15770	13
313	20230705	150700	438102140	15780	15780	15780	15780	0
314	20230705	150600	438102140	15780	15780	15780	15780	28
315	20230705	150500	437660300	15780	15780	15780	15780	0
316	20230705	150400	437660300	15780	15780	15780	15780	0
317	20230705	150300	437660300	15780	15780	15780	15780	0
318	20230705	150200	437660300	15780	15780	15780	15780	0
319	20230705	150100	437660300	15780	15780	15780	15780	0
320	20230705	150000	437660300	15780	15780	15780	15780	0
321	20230705	145900	437660300	15780	15780	15780	15780	52
322	20230705	145800	436839740	15780	15780	15780	15780	0
323	20230705	145700	436839740	15780	15780	15780	15780	0
324	20230705	145600	436839740	15780	15780	15780	15780	0
325	20230705	145500	436839740	15780	15740	15780	15690	473
326	20230705	145400	429409820	15700	15760	15780	15700	148
327	20230705	145300	427082720	15720	15720	15720	15720	61
328	20230705	145200	426123800	15750	15750	15750	15750	0
329	20230705	145100	426123800	15750	15760	15760	15750	51
330	20230705	145000	425320540	15780	15780	15780	15780	100
331	20230705	144900	423742540	15790	15790	15790	15790	0
332	20230705	144800	423742540	15790	15790	15790	15790	0
333	20230705	144700	423742540	15790	15790	15790	15790	0
334	20230705	144600	423742540	15790	15790	15790	15790	0
335	20230705	144500	423742540	15790	15790	15790	15790	0
336	20230705	144400	423742540	15790	15790	15790	15790	0
337	20230705	144300	423742540	15790	15790	15790	15790	0
338	20230705	144200	423742540	15790	15790	15800	15790	21
339	20230705	144100	423410760	15790	15800	15800	15780	57
340	20230705	144000	422510190	15800	15780	15800	15780	240
341	20230705	143900	418718680	15790	15790	15790	15790	0
342	20230705	143800	418718680	15790	15790	15790	15790	0
343	20230705	143700	418718680	15790	15790	15790	15790	0
344	20230705	143600	418718680	15790	15790	15790	15790	0
345	20230705	143500	418718680	15790	15790	15790	15790	0
346	20230705	143400	418718680	15790	15780	15790	15780	20
347	20230705	143300	418402890	15790	15780	15790	15780	55
348	20230705	143200	417534450	15800	15800	15800	15800	0
349	20230705	143100	417534450	15800	15780	15800	15780	50
350	20230705	143000	416744610	15790	15780	15790	15780	100
351	20230705	142900	415166000	15750	15750	15750	15750	0
352	20230705	142800	415166000	15750	15750	15750	15750	0
353	20230705	142700	415166000	15750	15750	15750	15750	1
354	20230705	142600	415150250	15750	15750	15750	15750	0
355	20230705	142500	415150250	15750	15750	15750	15750	0
356	20230705	142400	415150250	15750	15750	15750	15750	0
357	20230705	142300	415150250	15750	15750	15750	15750	0
358	20230705	142200	415150250	15750	15750	15750	15750	0
359	20230705	142100	415150250	15750	15750	15750	15750	0
360	20230705	142000	415150250	15750	15750	15750	15750	0
361	20230705	141900	415150250	15750	15750	15750	15750	1
362	20230705	141800	415134500	15800	15800	15800	15800	50
363	20230705	141700	414344500	15760	15760	15760	15760	0
364	20230705	141600	414344500	15760	15760	15760	15760	41
365	20230705	141500	413698340	15760	15760	15760	15760	33
366	20230705	141400	413178260	15790	15760	15800	15760	552
367	20230705	141300	404470760	15760	15760	15800	15760	102
368	20230705	141200	402860050	15790	15720	15800	15710	371
369	20230705	141100	397009780	15710	15750	15750	15710	356
370	20230705	141000	391411580	15800	15780	15800	15780	20
371	20230705	140900	391095600	15790	15810	15810	15790	266
372	20230705	140800	386892860	15810	15810	15810	15810	0
373	20230705	140700	386892860	15810	15810	15810	15810	0
374	20230705	140600	386892860	15810	15800	15810	15800	50
375	20230705	140500	386102370	15800	15800	15800	15800	0
376	20230705	140400	386102370	15800	15840	15840	15800	1753
377	20230705	140300	358388720	15840	15840	15870	15840	16
378	20230705	140200	358135250	15810	15810	15810	15810	0
379	20230705	140100	358135250	15810	15810	15810	15810	0
380	20230705	140000	358135250	15810	15810	15810	15810	1
381	20230705	135900	358119440	15810	15810	15810	15810	0
382	20230705	135800	358119440	15810	15810	15810	15810	0
383	20230705	135700	358119440	15810	15810	15810	15810	1
384	20230705	135600	358103630	15800	15800	15800	15800	0
385	20230705	135500	358103630	15800	15800	15800	15800	0
386	20230705	135400	358103630	15800	15800	15800	15800	0
387	20230705	135300	358103630	15800	15800	15800	15800	0
388	20230705	135200	358103630	15800	15770	15800	15770	610
389	20230705	135100	348471790	15770	15770	15770	15770	30
390	20230705	135000	347998690	15770	15770	15770	15770	0
391	20230705	134900	347998690	15770	15760	15800	15760	181
392	20230705	134800	345139290	15750	15750	15750	15750	0
393	20230705	134700	345139290	15750	15760	15760	15750	2
394	20230705	134600	345107780	15750	15750	15750	15750	0
395	20230705	134500	345107780	15750	15750	15750	15750	0
396	20230705	134400	345107780	15750	15760	15760	15750	350
397	20230705	134300	339592780	15800	15830	15830	15800	5
398	20230705	134200	339513660	15820	15820	15820	15820	0
399	20230705	134100	339513660	15820	15820	15820	15820	0
400	20230705	134000	339513660	15820	15820	15820	15820	0
401	20230705	133900	339513660	15820	15820	15820	15820	0
402	20230705	133800	339513660	15820	15820	15820	15820	0
403	20230705	133700	339513660	15820	15820	15820	15820	0
404	20230705	133600	339513660	15820	15820	15820	15820	0
405	20230705	133500	339513660	15820	15820	15820	15820	0
406	20230705	133400	339513660	15820	15820	15820	15820	0
407	20230705	133300	339513660	15820	15820	15820	15820	0
408	20230705	133200	339513660	15820	15820	15820	15820	0
409	20230705	133100	339513660	15820	15820	15820	15820	0
410	20230705	133000	339513660	15820	15820	15820	15820	0
411	20230705	132900	339513660	15820	15820	15820	15820	1
412	20230705	132800	339497840	15820	15820	15820	15820	0
413	20230705	132700	339497840	15820	15820	15820	15820	0
414	20230705	132600	339497840	15820	15820	15820	15820	0
415	20230705	132500	339497840	15820	15820	15820	15820	1
416	20230705	132400	339482020	15780	15780	15780	15780	0
417	20230705	132300	339482020	15780	15780	15780	15780	5
418	20230705	132200	339403120	15780	15780	15780	15780	114
419	20230705	132100	337604200	15800	15800	15800	15800	0
420	20230705	132000	337604200	15800	15800	15800	15800	0
421	20230705	131900	337604200	15800	15800	15800	15800	0
422	20230705	131800	337604200	15800	15800	15800	15800	0
423	20230705	131700	337604200	15800	15800	15800	15800	0
424	20230705	131600	337604200	15800	15800	15800	15800	0
425	20230705	131500	337604200	15800	15800	15800	15800	0
426	20230705	131400	337604200	15800	15800	15800	15800	0
427	20230705	131300	337604200	15800	15800	15800	15800	114
428	20230705	131200	335803000	15800	15800	15800	15800	0
429	20230705	131100	335803000	15800	15820	15820	15800	20
430	20230705	131000	335486740	15810	15840	15840	15810	101
431	20230705	130900	333889900	15810	15870	15870	15810	129
432	20230705	130800	331845960	15900	15900	15900	15900	0
433	20230705	130700	331845960	15900	15900	15900	15900	3
434	20230705	130600	331798260	15940	15940	15940	15940	0
435	20230705	130500	331798260	15940	15940	15940	15940	18
436	20230705	130400	331511340	15940	15930	15940	15900	34
437	20230705	130300	330969640	15930	15930	15930	15900	36
438	20230705	130200	330396310	15930	15930	15930	15930	0
439	20230705	130100	330396310	15930	15900	15930	15900	2
440	20230705	130000	330364480	15900	15910	15910	15900	430
441	20230705	125900	323527150	15940	15930	15940	15930	5
442	20230705	125800	323447460	15900	15890	15940	15860	748
443	20230705	125700	311528810	15890	15870	15950	15870	153
444	20230705	125600	309096800	15870	15870	15870	15870	0
445	20230705	125500	309096800	15870	15870	15870	15870	4
446	20230705	125400	309033320	15950	15950	15950	15950	0
447	20230705	125300	309033320	15950	15790	15950	15790	506
448	20230705	125200	300992690	15840	15750	15840	15750	50
449	20230705	125100	300202420	15710	15710	15710	15710	0
450	20230705	125000	300202420	15710	15720	15720	15710	14
451	20230705	124900	299982460	15710	15730	15740	15710	70
452	20230705	124800	298882270	15760	15760	15760	15760	0
453	20230705	124700	298882270	15760	15760	15760	15760	2
454	20230705	124600	298850750	15760	15750	15760	15750	252
455	20230705	124500	294880750	15750	15750	15750	15750	0
456	20230705	124400	294880750	15750	15770	15770	15750	24
457	20230705	124300	294502530	15770	15770	15770	15770	0
458	20230705	124200	294502530	15770	15770	15770	15770	7
459	20230705	124100	294392140	15780	15840	15840	15780	175
460	20230705	124000	291629560	15850	15850	15850	15850	0
461	20230705	123900	291629560	15850	15850	15850	15850	0
462	20230705	123800	291629560	15850	15850	15850	15850	0
463	20230705	123700	291629560	15850	15910	15910	15850	167
464	20230705	123600	288978770	15910	15920	15920	15910	9
465	20230705	123500	288835510	15920	15920	15920	15920	0
466	20230705	123400	288835510	15920	15920	15920	15920	50
467	20230705	123300	288039510	15920	15920	15920	15920	0
468	20230705	123200	288039510	15920	15910	15920	15910	11
469	20230705	123100	287864490	15900	15900	15900	15900	0
470	20230705	123000	287864490	15900	15890	15900	15890	205
471	20230705	122900	284605000	15900	15860	15900	15860	80
472	20230705	122800	283333050	15770	15770	15770	15770	0
473	20230705	122700	283333050	15770	15730	15770	15730	183
474	20230705	122600	280452570	15700	15750	15750	15700	169
475	20230705	122500	277798320	15770	15760	15770	15760	26
476	20230705	122400	277388500	15760	15770	15790	15760	99
477	20230705	122300	275828150	15750	15750	15750	15750	100
478	20230705	122200	274253150	15750	15810	15810	15750	21
479	20230705	122100	273921800	15820	15740	15890	15740	192
480	20230705	122000	270877360	15720	15660	15800	15660	201
481	20230705	121900	267702060	15660	15660	15660	15660	3
482	20230705	121800	267655080	15660	15650	15660	15650	22
483	20230705	121700	267310760	15640	15640	15640	15640	88
484	20230705	121600	265934440	15640	15640	15640	15640	2
485	20230705	121500	265903160	15640	15640	15640	15640	6
486	20230705	121400	265809320	15620	15620	15620	15620	3
487	20230705	121300	265762460	15620	15630	15630	15590	380
488	20230705	121200	259830720	15620	15620	15620	15620	0
489	20230705	121100	259830720	15620	15660	15660	15620	110
490	20230705	121000	258112280	15690	15690	15690	15690	0
491	20230705	120900	258112280	15690	15690	15690	15690	0
492	20230705	120800	258112280	15690	15540	15690	15540	99
493	20230705	120700	256560370	15540	15540	15540	15540	0
494	20230705	120600	256560370	15540	15540	15540	15540	0
495	20230705	120500	256560370	15540	15540	15540	15540	15
496	20230705	120400	256327270	15500	15500	15500	15500	0
497	20230705	120300	256327270	15500	15500	15500	15500	0
498	20230705	120200	256327270	15500	15500	15500	15500	0
499	20230705	120100	256327270	15500	15500	15500	15500	0
500	20230705	120000	256327270	15500	15500	15500	15500	0
501	20230705	115900	256327270	15500	15500	15500	15500	0
502	20230705	115800	256327270	15500	15520	15520	15500	331
503	20230705	115700	251196170	15530	15530	15530	15530	1
504	20230705	115600	251180640	15500	15500	15500	15500	0
505	20230705	115500	251180640	15500	15500	15500	15500	0
506	20230705	115400	251180640	15500	15500	15500	15500	0
507	20230705	115300	251180640	15500	15500	15500	15500	0
508	20230705	115200	251180640	15500	15500	15500	15500	0
509	20230705	115100	251180640	15500	15500	15500	15500	0
510	20230705	115000	251180640	15500	15500	15500	15500	0
511	20230705	114900	251180640	15500	15500	15500	15500	0
512	20230705	114800	251180640	15500	15500	15500	15500	0
513	20230705	114700	251180640	15500	15490	15500	15490	101
514	20230705	114600	249615150	15460	15460	15460	15460	0
515	20230705	114500	249615150	15460	15460	15460	15460	0
516	20230705	114400	249615150	15460	15460	15460	15460	0
517	20230705	114300	249615150	15460	15460	15460	15460	0
518	20230705	114200	249615150	15460	15500	15500	15460	180
519	20230705	114100	246831080	15490	15460	15490	15460	229
520	20230705	114000	243288150	15440	15480	15480	15440	130
521	20230705	113900	241280900	15500	15500	15500	15500	0
522	20230705	113800	241280900	15500	15500	15500	15500	10
523	20230705	113700	241125900	15500	15530	15530	15490	151
524	20230705	113600	238786700	15530	15530	15530	15530	0
525	20230705	113500	238786700	15530	15530	15530	15530	7
526	20230705	113400	238677990	15640	15640	15640	15640	0
527	20230705	113300	238677990	15640	15530	15640	15530	100
528	20230705	113200	237114420	15620	15430	15620	15430	145
529	20230705	113100	234851140	15490	15420	15500	15420	107
530	20230705	113000	233194660	15500	15500	15500	15500	0
531	20230705	112900	233194660	15500	15400	15500	15380	827
532	20230705	112800	220474650	15400	15410	15490	15380	265
533	20230705	112700	216377970	15380	15400	15410	15370	22
534	20230705	112600	216039430	15350	15350	15350	15350	4
535	20230705	112500	215978030	15380	15360	15380	15360	288
536	20230705	112400	211548610	15330	15580	15640	15220	1310
537	20230705	112300	191282070	15580	15520	15580	15520	164
538	20230705	112200	188728750	15510	15830	15830	15510	938
539	20230705	112100	174032520	15830	16370	16370	15830	1683
540	20230705	112000	146757470	16170	16170	16170	16170	0
541	20230705	111900	146757470	16170	16170	16170	16170	0
542	20230705	111800	146757470	16170	15250	16170	15250	4381
543	20230705	111700	78643960	15270	15240	15270	15240	100
544	20230705	111600	77116990	15240	15270	15270	15240	21
545	20230705	111500	76796920	15430	15430	15430	15430	0
546	20230705	111400	76796920	15430	15270	15430	15270	9
547	20230705	111300	76659030	15270	15270	15270	15270	0
548	20230705	111200	76659030	15270	15250	15430	15250	141
549	20230705	111100	74500370	15270	15270	15270	15270	1
550	20230705	111000	74485100	15440	15440	15440	15440	0
551	20230705	110900	74485100	15440	15270	15450	15270	1111
552	20230705	110800	57335340	15240	15240	15240	15240	0
553	20230705	110700	57335340	15240	15240	15240	15240	2
554	20230705	110600	57304860	15240	15240	15240	15240	0
555	20230705	110500	57304860	15240	15240	15240	15240	230
556	20230705	110400	53799660	15240	15240	15240	15240	0
557	20230705	110300	53799660	15240	15240	15240	15240	0
558	20230705	110200	53799660	15240	15240	15240	15240	0
559	20230705	110100	53799660	15240	15240	15240	15240	0
560	20230705	110000	53799660	15240	15240	15240	15240	5
561	20230705	105900	53723460	15240	15240	15240	15240	0
562	20230705	105800	53723460	15240	15240	15240	15240	0
563	20230705	105700	53723460	15240	15240	15240	15240	0
564	20230705	105600	53723460	15240	15240	15240	15240	0
565	20230705	105500	53723460	15240	15240	15240	15240	0
566	20230705	105400	53723460	15240	15240	15240	15240	0
567	20230705	105300	53723460	15240	15240	15240	15240	0
568	20230705	105200	53723460	15240	15240	15240	15240	0
569	20230705	105100	53723460	15240	15240	15240	15240	0
570	20230705	105000	53723460	15240	15240	15240	15240	0
571	20230705	104900	53723460	15240	15240	15240	15240	0
572	20230705	104800	53723460	15240	15240	15240	15240	0
573	20230705	104700	53723460	15240	15240	15240	15240	0
574	20230705	104600	53723460	15240	15240	15240	15240	1
575	20230705	104500	53708220	15210	15210	15210	15210	0
576	20230705	104400	53708220	15210	15210	15210	15210	0
577	20230705	104300	53708220	15210	15210	15210	15210	0
578	20230705	104200	53708220	15210	15210	15210	15210	0
579	20230705	104100	53708220	15210	15210	15210	15210	1
580	20230705	104000	53693010	15210	15210	15210	15210	1
581	20230705	103900	53677800	15210	15210	15210	15210	1
582	20230705	103800	53662590	15210	15210	15210	15210	1
583	20230705	103700	53647380	15210	15240	15240	15200	136
584	20230705	103600	51579440	15240	15270	15270	15240	3
585	20230705	103500	51533660	15270	15280	15280	15270	19
586	20230705	103400	51243360	15270	15270	15270	15270	0
587	20230705	103300	51243360	15270	15270	15270	15270	0
588	20230705	103200	51243360	15270	15270	15270	15270	2
589	20230705	103100	51212820	15390	15270	15400	15270	60
590	20230705	103000	50289370	15270	15300	15300	15270	3
591	20230705	102900	50243500	15300	15300	15300	15300	0
592	20230705	102800	50243500	15300	15300	15300	15300	28
593	20230705	102700	49815100	15420	15420	15420	15420	0
594	20230705	102600	49815100	15420	15420	15420	15420	0
595	20230705	102500	49815100	15420	15420	15420	15420	0
596	20230705	102400	49815100	15420	15420	15420	15420	0
597	20230705	102300	49815100	15420	15420	15420	15420	0
598	20230705	102200	49815100	15420	15420	15420	15420	0
599	20230705	102100	49815100	15420	15340	15420	15340	2
600	20230705	102000	49784340	15310	15300	15310	15300	18
601	20230705	101900	49508770	15300	15300	15300	15300	0
602	20230705	101800	49508770	15300	15300	15300	15300	0
603	20230705	101700	49508770	15300	15300	15300	15300	0
604	20230705	101600	49508770	15300	15300	15300	15300	100
605	20230705	101500	47978770	15300	15300	15300	15300	0
606	20230705	101400	47978770	15300	15240	15450	15210	517
607	20230705	101300	40037760	15290	15290	15290	15290	0
608	20230705	101200	40037760	15290	15240	15290	15240	70
609	20230705	101100	38970510	15220	15220	15220	15220	0
610	20230705	101000	38970510	15220	15240	15240	15220	6
611	20230705	100900	38879090	15270	15250	15270	15250	5
612	20230705	100800	38802760	15270	15270	15270	15250	27
613	20230705	100700	38390510	15270	15270	15270	15270	0
614	20230705	100600	38390510	15270	15270	15270	15270	0
615	20230705	100500	38390510	15270	15270	15270	15270	2
616	20230705	100400	38359970	15270	15270	15270	15270	0
617	20230705	100300	38359970	15270	15270	15270	15270	0
618	20230705	100200	38359970	15270	15270	15270	15270	0
619	20230705	100100	38359970	15270	15270	15270	15270	6
620	20230705	100000	38268350	15270	15270	15270	15270	1
621	20230705	095900	38253080	15270	15270	15270	15270	0
622	20230705	095800	38253080	15270	15270	15270	15270	0
623	20230705	095700	38253080	15270	15270	15270	15270	0
624	20230705	095600	38253080	15270	15270	15270	15270	0
625	20230705	095500	38253080	15270	15270	15270	15270	18
626	20230705	095400	37978220	15240	15250	15250	15240	23
627	20230705	095300	37627600	15280	15280	15280	15280	50
628	20230705	095200	36863600	15280	15280	15280	15280	20
629	20230705	095100	36558000	15380	15380	15380	15380	0
630	20230705	095000	36558000	15380	15380	15380	15380	0
631	20230705	094900	36558000	15380	15380	15380	15380	0
632	20230705	094800	36558000	15380	15270	15380	15270	10
633	20230705	094700	36404420	15390	15390	15390	15390	0
634	20230705	094600	36404420	15390	15270	15390	15270	10
635	20230705	094500	36250640	15400	15250	15400	15250	50
636	20230705	094400	35487050	15260	15250	15260	15250	50
637	20230705	094300	34724450	15250	15250	15250	15250	40
638	20230705	094200	34114450	15240	15240	15240	15240	0
639	20230705	094100	34114450	15240	15240	15240	15240	0
640	20230705	094000	34114450	15240	15300	15330	15240	500
641	20230705	093900	26481970	15440	15440	15440	15440	0
642	20230705	093800	26481970	15440	15440	15440	15440	0
643	20230705	093700	26481970	15440	15320	15440	15320	10
644	20230705	093600	26327690	15300	15300	15300	15300	0
645	20230705	093500	26327690	15300	15300	15300	15300	3
646	20230705	093400	26281790	15410	15410	15410	15410	0
647	20230705	093300	26281790	15410	15410	15410	15410	0
648	20230705	093200	26281790	15410	15330	15410	15330	11
649	20230705	093100	26112440	15450	15450	15450	15450	0
650	20230705	093000	26112440	15450	15330	15450	15330	20
651	20230705	092900	25803560	15330	15330	15330	15330	11
652	20230705	092800	25634930	15450	15450	15450	15450	0
653	20230705	092700	25634930	15450	15450	15450	15450	0
654	20230705	092600	25634930	15450	15330	15450	15320	40
655	20230705	092500	25021610	15330	15330	15330	15330	0
656	20230705	092400	25021610	15330	15330	15330	15330	0
657	20230705	092300	25021610	15330	15330	15330	15330	0
658	20230705	092200	25021610	15330	15330	15330	15330	0
659	20230705	092100	25021610	15330	15330	15330	15330	0
660	20230705	092000	25021610	15330	15330	15330	15330	0
661	20230705	091900	25021610	15330	15330	15330	15330	0
662	20230705	091800	25021610	15330	15330	15330	15330	0
663	20230705	091700	25021610	15330	15350	15480	15330	11
664	20230705	091600	24852000	15360	15300	15360	15280	390
665	20230705	091500	18889540	15370	15370	15370	15370	30
666	20230705	091400	18428440	15330	15330	15330	15330	0
667	20230705	091300	18428440	15330	15350	15350	15330	10
668	20230705	091200	18275050	15350	15460	15460	15350	16
669	20230705	091100	18028350	15480	15480	15480	15480	0
670	20230705	091000	18028350	15480	15490	15500	15460	60
671	20230705	090900	17099870	15480	15480	15500	15470	107
672	20230705	090800	15442600	15500	15490	15500	15450	230
673	20230705	090700	11880000	15500	15290	15500	15290	80
674	20230705	090600	10650180	15290	15300	15300	15290	60
675	20230705	090500	9732680	15300	15300	15300	15300	0
676	20230705	090400	9732680	15300	15300	15300	15300	0
677	20230705	090300	9732680	15300	15290	15300	15290	10
678	20230705	090200	9579710	15320	15320	15320	15320	190
679	20230705	090100	6668910	15320	15180	15320	15180	21
680	20230705	090000	6347330	15320	15140	15320	15140	419