KissMeData/196300/min/candle-20230717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230717	201300	524627790	15970	15970	15970	15970	156
3	20230717	201200	524627790	15970	15970	15970	15970	0
4	20230717	201100	524627790	15970	15970	15970	15970	0
5	20230717	201000	524627790	15970	15970	15970	15970	0
6	20230717	200900	524627790	15970	15970	15970	15970	0
7	20230717	200800	524627790	15970	15970	15970	15970	0
8	20230717	200700	524627790	15970	15970	15970	15970	0
9	20230717	200600	524627790	15970	15970	15970	15970	0
10	20230717	200500	524627790	15970	15970	15970	15970	0
11	20230717	200400	524627790	15970	15970	15970	15970	0
12	20230717	200300	524627790	15970	15970	15970	15970	0
13	20230717	200200	524627790	15970	15970	15970	15970	0
14	20230717	200100	524627790	15970	15970	15970	15970	0
15	20230717	200000	524627790	15970	15970	15970	15970	0
16	20230717	195900	524627790	15970	15970	15970	15970	0
17	20230717	195800	524627790	15970	15970	15970	15970	0
18	20230717	195700	524627790	15970	15970	15970	15970	0
19	20230717	195600	524627790	15970	15970	15970	15970	0
20	20230717	195500	524627790	15970	15970	15970	15970	0
21	20230717	195400	524627790	15970	15970	15970	15970	0
22	20230717	195300	524627790	15970	15970	15970	15970	0
23	20230717	195200	524627790	15970	15970	15970	15970	0
24	20230717	195100	524627790	15970	15970	15970	15970	0
25	20230717	195000	524627790	15970	15970	15970	15970	0
26	20230717	194900	524627790	15970	15970	15970	15970	0
27	20230717	194800	524627790	15970	15970	15970	15970	0
28	20230717	194700	524627790	15970	15970	15970	15970	0
29	20230717	194600	524627790	15970	15970	15970	15970	0
30	20230717	194500	524627790	15970	15970	15970	15970	0
31	20230717	194400	524627790	15970	15970	15970	15970	0
32	20230717	194300	524627790	15970	15970	15970	15970	156
33	20230717	194200	524627790	15970	15970	15970	15970	0
34	20230717	194100	524627790	15970	15970	15970	15970	0
35	20230717	194000	524627790	15970	15970	15970	15970	0
36	20230717	193900	524627790	15970	15970	15970	15970	0
37	20230717	193800	524627790	15970	15970	15970	15970	0
38	20230717	193700	524627790	15970	15970	15970	15970	0
39	20230717	193600	524627790	15970	15970	15970	15970	0
40	20230717	193500	524627790	15970	15970	15970	15970	0
41	20230717	193400	524627790	15970	15970	15970	15970	0
42	20230717	193300	524627790	15970	15970	15970	15970	0
43	20230717	193200	524627790	15970	15970	15970	15970	0
44	20230717	193100	524627790	15970	15970	15970	15970	0
45	20230717	193000	524627790	15970	15970	15970	15970	0
46	20230717	192900	524627790	15970	15970	15970	15970	0
47	20230717	192800	524627790	15970	15970	15970	15970	0
48	20230717	192700	524627790	15970	15970	15970	15970	0
49	20230717	192600	524627790	15970	15970	15970	15970	0
50	20230717	192500	524627790	15970	15970	15970	15970	0
51	20230717	192400	524627790	15970	15970	15970	15970	0
52	20230717	192300	524627790	15970	15970	15970	15970	0
53	20230717	192200	524627790	15970	15970	15970	15970	0
54	20230717	192100	524627790	15970	15970	15970	15970	0
55	20230717	192000	524627790	15970	15970	15970	15970	0
56	20230717	191900	524627790	15970	15970	15970	15970	0
57	20230717	191800	524627790	15970	15970	15970	15970	0
58	20230717	191700	524627790	15970	15970	15970	15970	0
59	20230717	191600	524627790	15970	15970	15970	15970	0
60	20230717	191500	524627790	15970	15970	15970	15970	0
61	20230717	191400	524627790	15970	15970	15970	15970	0
62	20230717	191300	524627790	15970	15970	15970	15970	156
63	20230717	191200	524627790	15970	15970	15970	15970	0
64	20230717	191100	524627790	15970	15970	15970	15970	0
65	20230717	191000	524627790	15970	15970	15970	15970	0
66	20230717	190900	524627790	15970	15970	15970	15970	0
67	20230717	190800	524627790	15970	15970	15970	15970	0
68	20230717	190700	524627790	15970	15970	15970	15970	0
69	20230717	190600	524627790	15970	15970	15970	15970	0
70	20230717	190500	524627790	15970	15970	15970	15970	0
71	20230717	190400	524627790	15970	15970	15970	15970	0
72	20230717	190300	524627790	15970	15970	15970	15970	0
73	20230717	190200	524627790	15970	15970	15970	15970	0
74	20230717	190100	524627790	15970	15970	15970	15970	0
75	20230717	190000	524627790	15970	15970	15970	15970	0
76	20230717	185900	524627790	15970	15970	15970	15970	0
77	20230717	185800	524627790	15970	15970	15970	15970	0
78	20230717	185700	524627790	15970	15970	15970	15970	0
79	20230717	185600	524627790	15970	15970	15970	15970	0
80	20230717	185500	524627790	15970	15970	15970	15970	0
81	20230717	185400	524627790	15970	15970	15970	15970	0
82	20230717	185300	524627790	15970	15970	15970	15970	0
83	20230717	185200	524627790	15970	15970	15970	15970	0
84	20230717	185100	524627790	15970	15970	15970	15970	0
85	20230717	185000	524627790	15970	15970	15970	15970	0
86	20230717	184900	524627790	15970	15970	15970	15970	0
87	20230717	184800	524627790	15970	15970	15970	15970	0
88	20230717	184700	524627790	15970	15970	15970	15970	0
89	20230717	184600	524627790	15970	15970	15970	15970	0
90	20230717	184500	524627790	15970	15970	15970	15970	0
91	20230717	184400	524627790	15970	15970	15970	15970	0
92	20230717	184300	524627790	15970	15970	15970	15970	156
93	20230717	184200	524627790	15970	15970	15970	15970	0
94	20230717	184100	524627790	15970	15970	15970	15970	0
95	20230717	184000	524627790	15970	15970	15970	15970	0
96	20230717	183900	524627790	15970	15970	15970	15970	0
97	20230717	183800	524627790	15970	15970	15970	15970	0
98	20230717	183700	524627790	15970	15970	15970	15970	0
99	20230717	183600	524627790	15970	15970	15970	15970	0
100	20230717	183500	524627790	15970	15970	15970	15970	0
101	20230717	183400	524627790	15970	15970	15970	15970	0
102	20230717	183300	524627790	15970	15970	15970	15970	0
103	20230717	183200	524627790	15970	15970	15970	15970	0
104	20230717	183100	524627790	15970	15970	15970	15970	0
105	20230717	183000	524627790	15970	15970	15970	15970	0
106	20230717	182900	524627790	15970	15970	15970	15970	0
107	20230717	182800	524627790	15970	15970	15970	15970	0
108	20230717	182700	524627790	15970	15970	15970	15970	0
109	20230717	182600	524627790	15970	15970	15970	15970	0
110	20230717	182500	524627790	15970	15970	15970	15970	0
111	20230717	182400	524627790	15970	15970	15970	15970	0
112	20230717	182300	524627790	15970	15970	15970	15970	0
113	20230717	182200	524627790	15970	15970	15970	15970	0
114	20230717	182100	524627790	15970	15970	15970	15970	0
115	20230717	182000	524627790	15970	15970	15970	15970	0
116	20230717	181900	524627790	15970	15970	15970	15970	0
117	20230717	181800	524627790	15970	15970	15970	15970	0
118	20230717	181700	524627790	15970	15970	15970	15970	0
119	20230717	181600	524627790	15970	15970	15970	15970	0
120	20230717	181500	524627790	15970	15970	15970	15970	0
121	20230717	181400	524627790	15970	15970	15970	15970	0
122	20230717	181300	524627790	15970	15970	15970	15970	156
123	20230717	181200	524627790	15970	15970	15970	15970	0
124	20230717	181100	524627790	15970	15970	15970	15970	0
125	20230717	181000	524627790	15970	15970	15970	15970	0
126	20230717	180900	524627790	15970	15970	15970	15970	0
127	20230717	180800	524627790	15970	15970	15970	15970	0
128	20230717	180700	524627790	15970	15970	15970	15970	0
129	20230717	180600	524627790	15970	15970	15970	15970	0
130	20230717	180500	524627790	15970	15970	15970	15970	0
131	20230717	180400	524627790	15970	15970	15970	15970	0
132	20230717	180300	524627790	15970	15970	15970	15970	0
133	20230717	180200	524627790	15970	15970	15970	15970	0
134	20230717	180100	524627790	15970	15970	15970	15970	0
135	20230717	180000	524627790	15970	15970	15970	15970	0
136	20230717	175900	524627790	15970	15970	15970	15970	0
137	20230717	175800	524627790	15970	15970	15970	15970	0
138	20230717	175700	524627790	15970	15970	15970	15970	0
139	20230717	175600	524627790	15970	15970	15970	15970	0
140	20230717	175500	524627790	15970	15970	15970	15970	0
141	20230717	175400	524627790	15970	15970	15970	15970	0
142	20230717	175300	524627790	15970	15970	15970	15970	0
143	20230717	175200	524627790	15970	15970	15970	15970	0
144	20230717	175100	524627790	15970	15970	15970	15970	0
145	20230717	175000	524627790	15970	15970	15970	15970	0
146	20230717	174900	524627790	15970	15970	15970	15970	0
147	20230717	174800	524627790	15970	15970	15970	15970	0
148	20230717	174700	524627790	15970	15970	15970	15970	0
149	20230717	174600	524627790	15970	15970	15970	15970	0
150	20230717	174500	524627790	15970	15970	15970	15970	0
151	20230717	174400	524627790	15970	15970	15970	15970	0
152	20230717	174300	524627790	15970	15970	15970	15970	156
153	20230717	174200	524627790	15970	15970	15970	15970	0
154	20230717	174100	524627790	15970	15970	15970	15970	0
155	20230717	174000	524627790	15970	15970	15970	15970	0
156	20230717	173900	524627790	15970	15970	15970	15970	0
157	20230717	173800	524627790	15970	15970	15970	15970	0
158	20230717	173700	524627790	15970	15970	15970	15970	0
159	20230717	173600	524627790	15970	15970	15970	15970	0
160	20230717	173500	524627790	15970	15970	15970	15970	0
161	20230717	173400	524627790	15970	15970	15970	15970	0
162	20230717	173300	524627790	15970	15970	15970	15970	0
163	20230717	173200	524627790	15970	15970	15970	15970	0
164	20230717	173100	524627790	15970	15970	15970	15970	0
165	20230717	173000	524627790	15970	15970	15970	15970	0
166	20230717	172900	524627790	15970	15970	15970	15970	0
167	20230717	172800	524627790	15970	15970	15970	15970	0
168	20230717	172700	524627790	15970	15970	15970	15970	0
169	20230717	172600	524627790	15970	15970	15970	15970	0
170	20230717	172500	524627790	15970	15970	15970	15970	0
171	20230717	172400	524627790	15970	15970	15970	15970	0
172	20230717	172300	524627790	15970	15970	15970	15970	0
173	20230717	172200	524627790	15970	15970	15970	15970	0
174	20230717	172100	524627790	15970	15970	15970	15970	0
175	20230717	172000	524627790	15970	15970	15970	15970	0
176	20230717	171900	524627790	15970	15970	15970	15970	0
177	20230717	171800	524627790	15970	15970	15970	15970	0
178	20230717	171700	524627790	15970	15970	15970	15970	0
179	20230717	171600	524627790	15970	15970	15970	15970	0
180	20230717	171500	524627790	15970	15970	15970	15970	0
181	20230717	171400	524627790	15970	15970	15970	15970	0
182	20230717	171300	524627790	15970	15970	15970	15970	156
183	20230717	171200	524627790	15970	15970	15970	15970	0
184	20230717	171100	524627790	15970	15970	15970	15970	0
185	20230717	171000	524627790	15970	15970	15970	15970	0
186	20230717	170900	524627790	15970	15970	15970	15970	0
187	20230717	170800	524627790	15970	15970	15970	15970	0
188	20230717	170700	524627790	15970	15970	15970	15970	0
189	20230717	170600	524627790	15970	15970	15970	15970	0
190	20230717	170500	524627790	15970	15970	15970	15970	0
191	20230717	170400	524627790	15970	15970	15970	15970	0
192	20230717	170300	524627790	15970	15970	15970	15970	0
193	20230717	170200	524627790	15970	15970	15970	15970	0
194	20230717	170100	524627790	15970	15970	15970	15970	0
195	20230717	170000	524627790	15970	15970	15970	15970	0
196	20230717	165900	524627790	15970	15970	15970	15970	0
197	20230717	165800	524627790	15970	15970	15970	15970	0
198	20230717	165700	524627790	15970	15970	15970	15970	0
199	20230717	165600	524627790	15970	15970	15970	15970	0
200	20230717	165500	524627790	15970	15970	15970	15970	0
201	20230717	165400	524627790	15970	15970	15970	15970	0
202	20230717	165300	524627790	15970	15970	15970	15970	0
203	20230717	165200	524627790	15970	15970	15970	15970	0
204	20230717	165100	524627790	15970	15970	15970	15970	0
205	20230717	165000	524627790	15970	15970	15970	15970	0
206	20230717	164900	524627790	15970	15970	15970	15970	0
207	20230717	164800	524627790	15970	15970	15970	15970	0
208	20230717	164700	524627790	15970	15970	15970	15970	0
209	20230717	164600	524627790	15970	15970	15970	15970	0
210	20230717	164500	524627790	15970	15970	15970	15970	0
211	20230717	164400	524627790	15970	15970	15970	15970	0
212	20230717	164300	524627790	15970	15970	15970	15970	156
213	20230717	164200	524627790	15970	15970	15970	15970	0
214	20230717	164100	524627790	15970	15970	15970	15970	0
215	20230717	164000	524627790	15970	15970	15970	15970	0
216	20230717	163900	524627790	15970	15970	15970	15970	0
217	20230717	163800	524627790	15970	15970	15970	15970	0
218	20230717	163700	524627790	15970	15970	15970	15970	0
219	20230717	163600	524627790	15970	15970	15970	15970	0
220	20230717	163500	524627790	15970	15970	15970	15970	0
221	20230717	163400	524627790	15970	15970	15970	15970	0
222	20230717	163300	524627790	15970	15970	15970	15970	0
223	20230717	163200	524627790	15970	15970	15970	15970	0
224	20230717	163100	524627790	15970	15970	15970	15970	0
225	20230717	163000	524627790	15970	15970	15970	15970	0
226	20230717	162900	524627790	15970	15970	15970	15970	0
227	20230717	162800	524627790	15970	15970	15970	15970	0
228	20230717	162700	524627790	15970	15970	15970	15970	0
229	20230717	162600	524627790	15970	15970	15970	15970	0
230	20230717	162500	524627790	15970	15970	15970	15970	0
231	20230717	162400	524627790	15970	15970	15970	15970	0
232	20230717	162300	524627790	15970	15970	15970	15970	0
233	20230717	162200	524627790	15970	15970	15970	15970	0
234	20230717	162100	524627790	15970	15970	15970	15970	0
235	20230717	162000	524627790	15970	15970	15970	15970	0
236	20230717	161900	524627790	15970	15970	15970	15970	0
237	20230717	161800	524627790	15970	15970	15970	15970	0
238	20230717	161700	524627790	15970	15970	15970	15970	0
239	20230717	161600	524627790	15970	15970	15970	15970	0
240	20230717	161500	524627790	15970	15970	15970	15970	0
241	20230717	161400	524627790	15970	15970	15970	15970	0
242	20230717	161300	524627790	15970	15970	15970	15970	156
243	20230717	161200	524627790	15970	15970	15970	15970	0
244	20230717	161100	524627790	15970	15970	15970	15970	0
245	20230717	161000	524627790	15970	15970	15970	15970	0
246	20230717	160900	524627790	15970	15970	15970	15970	0
247	20230717	160800	524627790	15970	15970	15970	15970	0
248	20230717	160700	524627790	15970	15970	15970	15970	0
249	20230717	160600	524627790	15970	15970	15970	15970	0
250	20230717	160500	524627790	15970	15970	15970	15970	0
251	20230717	160400	524627790	15970	15970	15970	15970	0
252	20230717	160300	524627790	15970	15970	15970	15970	0
253	20230717	160200	524627790	15970	15970	15970	15970	0
254	20230717	160100	524627790	15970	15970	15970	15970	0
255	20230717	160000	524627790	15970	15970	15970	15970	0
256	20230717	155900	524627790	15970	15970	15970	15970	0
257	20230717	155800	524627790	15970	15970	15970	15970	0
258	20230717	155700	524627790	15970	15970	15970	15970	0
259	20230717	155600	524627790	15970	15970	15970	15970	0
260	20230717	155500	524627790	15970	15970	15970	15970	0
261	20230717	155400	524627790	15970	15970	15970	15970	0
262	20230717	155300	524627790	15970	15970	15970	15970	0
263	20230717	155200	524627790	15970	15970	15970	15970	0
264	20230717	155100	524627790	15970	15970	15970	15970	0
265	20230717	155000	524627790	15970	15970	15970	15970	0
266	20230717	154900	524627790	15970	15970	15970	15970	0
267	20230717	154800	524627790	15970	15970	15970	15970	0
268	20230717	154700	524627790	15970	15970	15970	15970	0
269	20230717	154600	524627790	15970	15970	15970	15970	0
270	20230717	154500	524627790	15970	15970	15970	15970	0
271	20230717	154400	524627790	15970	15970	15970	15970	0
272	20230717	154300	524627790	15970	15970	15970	15970	156
273	20230717	154200	524627790	15970	15970	15970	15970	0
274	20230717	154100	524627790	15970	15970	15970	15970	0
275	20230717	154000	524627790	15970	15970	15970	15970	0
276	20230717	153900	524627790	15970	15970	15970	15970	0
277	20230717	153800	524627790	15970	15970	15970	15970	0
278	20230717	153700	524627790	15970	15970	15970	15970	0
279	20230717	153600	524627790	15970	15970	15970	15970	0
280	20230717	153500	524627790	15970	15970	15970	15970	0
281	20230717	153400	524627790	15970	15970	15970	15970	0
282	20230717	153300	524627790	15970	15970	15970	15970	0
283	20230717	153200	524627790	15970	15970	15970	15970	0
284	20230717	153100	524627790	15970	15970	15970	15970	0
285	20230717	153000	524627790	15970	15970	15970	15970	156
286	20230717	152900	522136470	15970	15970	15970	15970	0
287	20230717	152800	522136470	15970	15970	15970	15970	0
288	20230717	152700	522136470	15970	15970	15970	15970	0
289	20230717	152600	522136470	15970	15970	15970	15970	0
290	20230717	152500	522136470	15970	15970	15970	15970	0
291	20230717	152400	522136470	15970	15970	15970	15970	0
292	20230717	152300	522136470	15970	15970	15970	15970	0
293	20230717	152200	522136470	15970	15970	15970	15970	0
294	20230717	152100	522136470	15970	15970	15970	15970	0
295	20230717	152000	522136470	15970	15970	15970	15970	0
296	20230717	151900	522136470	15970	15970	15970	15970	25
297	20230717	151800	521737220	15970	15970	15970	15970	11
298	20230717	151700	521561550	15970	15970	15970	15970	500
299	20230717	151600	513576550	15970	15960	15970	15960	111
300	20230717	151500	511804170	15960	15900	15960	15850	514
301	20230717	151400	503626150	15900	15950	15950	15900	140
302	20230717	151300	501397530	15950	15950	15950	15950	9
303	20230717	151200	501253980	15950	15950	15950	15950	0
304	20230717	151100	501253980	15950	15950	15950	15950	10
305	20230717	151000	501094480	15920	15920	15920	15920	1
306	20230717	150900	501078560	15910	15910	15910	15910	0
307	20230717	150800	501078560	15910	15910	15910	15910	0
308	20230717	150700	501078560	15910	15910	15910	15910	90
309	20230717	150600	499646660	15900	15900	15900	15900	0
310	20230717	150500	499646660	15900	15900	15900	15900	2
311	20230717	150400	499614860	15900	15900	15900	15900	0
312	20230717	150300	499614860	15900	15900	15900	15900	0
313	20230717	150200	499614860	15900	15910	15910	15900	186
314	20230717	150100	496657270	15920	15920	15920	15920	200
315	20230717	150000	493473270	15920	15920	15920	15920	0
316	20230717	145900	493473270	15920	15920	15920	15920	0
317	20230717	145800	493473270	15920	15920	15920	15920	0
318	20230717	145700	493473270	15920	15920	15920	15920	0
319	20230717	145600	493473270	15920	15920	15920	15920	0
320	20230717	145500	493473270	15920	15920	15920	15920	0
321	20230717	145400	493473270	15920	15920	15920	15920	0
322	20230717	145300	493473270	15920	15920	15920	15920	0
323	20230717	145200	493473270	15920	15920	15920	15920	0
324	20230717	145100	493473270	15920	15920	15920	15920	0
325	20230717	145000	493473270	15920	15920	15920	15920	0
326	20230717	144900	493473270	15920	15920	15920	15920	175
327	20230717	144800	490687270	15920	15920	15920	15920	0
328	20230717	144700	490687270	15920	15920	15920	15920	300
329	20230717	144600	485911270	15920	15920	15920	15920	0
330	20230717	144500	485911270	15920	15920	15920	15920	0
331	20230717	144400	485911270	15920	15920	15920	15920	0
332	20230717	144300	485911270	15920	15920	15920	15920	0
333	20230717	144200	485911270	15920	15920	15920	15920	0
334	20230717	144100	485911270	15920	15920	15920	15920	0
335	20230717	144000	485911270	15920	15920	15920	15920	1
336	20230717	143900	485895350	15920	15920	15920	15920	0
337	20230717	143800	485895350	15920	15920	15920	15920	0
338	20230717	143700	485895350	15920	15920	15920	15920	0
339	20230717	143600	485895350	15920	15920	15920	15920	0
340	20230717	143500	485895350	15920	15920	15920	15920	0
341	20230717	143400	485895350	15920	15920	15920	15920	0
342	20230717	143300	485895350	15920	15920	15920	15920	0
343	20230717	143200	485895350	15920	15920	15920	15920	0
344	20230717	143100	485895350	15920	15920	15920	15920	0
345	20230717	143000	485895350	15920	15920	15920	15920	0
346	20230717	142900	485895350	15920	15920	15920	15920	0
347	20230717	142800	485895350	15920	15920	15920	15920	0
348	20230717	142700	485895350	15920	15920	15920	15920	0
349	20230717	142600	485895350	15920	15920	15920	15920	0
350	20230717	142500	485895350	15920	15920	15920	15920	0
351	20230717	142400	485895350	15920	15920	15920	15920	0
352	20230717	142300	485895350	15920	15920	15920	15920	0
353	20230717	142200	485895350	15920	15920	15920	15920	105
354	20230717	142100	484223750	15970	15970	15970	15970	0
355	20230717	142000	484223750	15970	15970	15970	15970	0
356	20230717	141900	484223750	15970	15970	15970	15970	0
357	20230717	141800	484223750	15970	15970	15970	15970	0
358	20230717	141700	484223750	15970	15970	15970	15970	0
359	20230717	141600	484223750	15970	15970	15970	15970	0
360	20230717	141500	484223750	15970	15970	15970	15970	7
361	20230717	141400	484111960	15900	15900	15900	15900	0
362	20230717	141300	484111960	15900	15900	15900	15900	0
363	20230717	141200	484111960	15900	15900	15900	15900	0
364	20230717	141100	484111960	15900	15900	15900	15900	0
365	20230717	141000	484111960	15900	15900	15900	15900	0
366	20230717	140900	484111960	15900	15900	15900	15900	0
367	20230717	140800	484111960	15900	15900	15900	15900	0
368	20230717	140700	484111960	15900	15900	15900	15900	0
369	20230717	140600	484111960	15900	15900	15900	15900	0
370	20230717	140500	484111960	15900	15900	15900	15900	0
371	20230717	140400	484111960	15900	15900	15900	15900	206
372	20230717	140300	480836560	15900	15890	15900	15890	201
373	20230717	140200	477641090	15890	15860	15890	15860	1410
374	20230717	140100	455237780	15860	15860	15860	15860	0
375	20230717	140000	455237780	15860	15860	15860	15860	0
376	20230717	135900	455237780	15860	15860	15860	15860	0
377	20230717	135800	455237780	15860	15860	15860	15860	0
378	20230717	135700	455237780	15860	15860	15860	15860	0
379	20230717	135600	455237780	15860	15860	15860	15860	0
380	20230717	135500	455237780	15860	15860	15860	15860	0
381	20230717	135400	455237780	15860	15860	15860	15860	0
382	20230717	135300	455237780	15860	15860	15860	15860	0
383	20230717	135200	455237780	15860	15860	15860	15860	100
384	20230717	135100	453651780	15890	15890	15890	15890	10
385	20230717	135000	453492880	15890	15890	15890	15890	110
386	20230717	134900	451744980	15900	15900	15900	15900	0
387	20230717	134800	451744980	15900	15900	15900	15900	0
388	20230717	134700	451744980	15900	15900	15900	15900	0
389	20230717	134600	451744980	15900	15900	15900	15900	0
390	20230717	134500	451744980	15900	15900	15900	15900	18
391	20230717	134400	451458780	15900	15900	15900	15900	0
392	20230717	134300	451458780	15900	15910	15910	15900	719
393	20230717	134200	440020990	15910	15910	15910	15910	0
394	20230717	134100	440020990	15910	15910	15910	15910	0
395	20230717	134000	440020990	15910	15910	15910	15910	40
396	20230717	133900	439384590	15920	15920	15920	15920	0
397	20230717	133800	439384590	15920	15920	15920	15920	100
398	20230717	133700	437792590	15920	15920	15920	15920	0
399	20230717	133600	437792590	15920	15920	15920	15920	100
400	20230717	133500	436200590	15920	15920	15920	15920	301
401	20230717	133400	431408670	15920	15920	15920	15920	0
402	20230717	133300	431408670	15920	15920	15920	15920	0
403	20230717	133200	431408670	15920	15920	15920	15920	102
404	20230717	133100	429784830	15920	15920	15920	15920	98
405	20230717	133000	428224670	15920	15950	15950	15920	3
406	20230717	132900	428176880	15980	15980	15980	15980	19
407	20230717	132800	427873260	15980	15980	15980	15980	0
408	20230717	132700	427873260	15980	15980	15980	15980	0
409	20230717	132600	427873260	15980	15980	15980	15980	0
410	20230717	132500	427873260	15980	15980	15980	15980	0
411	20230717	132400	427873260	15980	15980	15980	15980	0
412	20230717	132300	427873260	15980	15980	15980	15980	0
413	20230717	132200	427873260	15980	15980	15980	15980	0
414	20230717	132100	427873260	15980	15980	15980	15980	0
415	20230717	132000	427873260	15980	15980	15980	15980	24
416	20230717	131900	427489740	15980	15980	15980	15980	0
417	20230717	131800	427489740	15980	15980	15980	15980	3
418	20230717	131700	427441800	15950	15950	15950	15950	0
419	20230717	131600	427441800	15950	15950	15950	15950	281
420	20230717	131500	422959850	15950	15950	15950	15950	0
421	20230717	131400	422959850	15950	15950	15950	15950	0
422	20230717	131300	422959850	15950	15950	15950	15950	0
423	20230717	131200	422959850	15950	15950	15950	15950	0
424	20230717	131100	422959850	15950	15950	15950	15950	0
425	20230717	131000	422959850	15950	15950	15950	15950	0
426	20230717	130900	422959850	15950	15950	15950	15950	0
427	20230717	130800	422959850	15950	15950	15950	15950	0
428	20230717	130700	422959850	15950	15950	15950	15950	0
429	20230717	130600	422959850	15950	15950	15950	15950	39
430	20230717	130500	422337800	15950	15950	15950	15950	0
431	20230717	130400	422337800	15950	15950	15950	15950	0
432	20230717	130300	422337800	15950	15950	15950	15950	0
433	20230717	130200	422337800	15950	15950	15950	15950	0
434	20230717	130100	422337800	15950	15950	15950	15950	0
435	20230717	130000	422337800	15950	15950	15950	15950	0
436	20230717	125900	422337800	15950	15950	15950	15950	0
437	20230717	125800	422337800	15950	15950	15950	15950	0
438	20230717	125700	422337800	15950	15950	15950	15950	0
439	20230717	125600	422337800	15950	15950	15950	15950	0
440	20230717	125500	422337800	15950	15950	15950	15950	0
441	20230717	125400	422337800	15950	15950	15950	15950	0
442	20230717	125300	422337800	15950	15950	15950	15950	0
443	20230717	125200	422337800	15950	15950	15950	15950	0
444	20230717	125100	422337800	15950	15950	15950	15950	0
445	20230717	125000	422337800	15950	15950	15950	15950	100
446	20230717	124900	420742800	15960	15960	15960	15960	0
447	20230717	124800	420742800	15960	15960	15960	15960	0
448	20230717	124700	420742800	15960	15960	15960	15960	0
449	20230717	124600	420742800	15960	15960	15960	15960	0
450	20230717	124500	420742800	15960	15960	15960	15960	2
451	20230717	124400	420710880	16000	16000	16000	16000	0
452	20230717	124300	420710880	16000	16000	16000	16000	190
453	20230717	124200	417670880	16000	16000	16000	16000	177
454	20230717	124100	414838880	16000	16000	16000	16000	377
455	20230717	124000	408806880	16000	16000	16000	16000	1000
456	20230717	123900	392806880	16000	16000	16000	16000	0
457	20230717	123800	392806880	16000	16000	16000	16000	0
458	20230717	123700	392806880	16000	16000	16000	16000	0
459	20230717	123600	392806880	16000	16000	16000	16000	0
460	20230717	123500	392806880	16000	15990	16000	15990	500
461	20230717	123400	384809780	15990	15990	15990	15990	0
462	20230717	123300	384809780	15990	15990	15990	15990	1
463	20230717	123200	384793790	15980	15910	15980	15910	1345
464	20230717	123100	363315390	15850	15850	15850	15850	0
465	20230717	123000	363315390	15850	15850	15850	15850	0
466	20230717	122900	363315390	15850	15850	15850	15850	0
467	20230717	122800	363315390	15850	15850	15850	15850	0
468	20230717	122700	363315390	15850	15850	15850	15850	0
469	20230717	122600	363315390	15850	15850	15850	15850	0
470	20230717	122500	363315390	15850	15850	15850	15850	0
471	20230717	122400	363315390	15850	15850	15850	15850	0
472	20230717	122300	363315390	15850	15850	15850	15850	0
473	20230717	122200	363315390	15850	15860	15860	15850	28
474	20230717	122100	362871390	15860	15860	15860	15860	0
475	20230717	122000	362871390	15860	15900	15900	15860	500
476	20230717	121900	354939820	15910	15930	15930	15910	222
477	20230717	121800	351405400	15990	15990	15990	15990	0
478	20230717	121700	351405400	15990	15990	15990	15990	59
479	20230717	121600	350461990	15990	15990	15990	15990	0
480	20230717	121500	350461990	15990	15990	15990	15990	0
481	20230717	121400	350461990	15990	15990	15990	15990	81
482	20230717	121300	349166800	15990	15990	15990	15990	0
483	20230717	121200	349166800	15990	15990	15990	15990	0
484	20230717	121100	349166800	15990	15990	15990	15990	0
485	20230717	121000	349166800	15990	15990	15990	15990	0
486	20230717	120900	349166800	15990	15990	15990	15990	0
487	20230717	120800	349166800	15990	15990	15990	15990	5
488	20230717	120700	349086850	15930	15930	15930	15930	0
489	20230717	120600	349086850	15930	15930	15930	15930	0
490	20230717	120500	349086850	15930	15930	15930	15930	0
491	20230717	120400	349086850	15930	15930	15930	15930	0
492	20230717	120300	349086850	15930	15930	15930	15930	0
493	20230717	120200	349086850	15930	15930	15930	15930	0
494	20230717	120100	349086850	15930	15930	15930	15930	0
495	20230717	120000	349086850	15930	15990	15990	15930	96
496	20230717	115900	347556370	15990	15990	15990	15990	0
497	20230717	115800	347556370	15990	15990	15990	15990	0
498	20230717	115700	347556370	15990	15990	15990	15990	0
499	20230717	115600	347556370	15990	15990	15990	15990	0
500	20230717	115500	347556370	15990	15990	15990	15990	0
501	20230717	115400	347556370	15990	15990	15990	15990	0
502	20230717	115300	347556370	15990	15990	15990	15990	0
503	20230717	115200	347556370	15990	15990	15990	15990	0
504	20230717	115100	347556370	15990	15990	15990	15990	0
505	20230717	115000	347556370	15990	15990	15990	15990	0
506	20230717	114900	347556370	15990	15990	15990	15990	0
507	20230717	114800	347556370	15990	15990	15990	15990	0
508	20230717	114700	347556370	15990	15990	15990	15990	0
509	20230717	114600	347556370	15990	15990	15990	15990	0
510	20230717	114500	347556370	15990	15990	15990	15990	5
511	20230717	114400	347476420	16000	16000	16000	16000	0
512	20230717	114300	347476420	16000	15990	16000	15990	731
513	20230717	114200	335784960	15990	15990	15990	15990	0
514	20230717	114100	335784960	15990	15990	15990	15990	0
515	20230717	114000	335784960	15990	15990	15990	15990	0
516	20230717	113900	335784960	15990	15990	15990	15990	0
517	20230717	113800	335784960	15990	15990	15990	15990	821
518	20230717	113700	322657170	15990	15990	15990	15990	2
519	20230717	113600	322625190	15930	15930	15930	15930	0
520	20230717	113500	322625190	15930	15930	15930	15930	0
521	20230717	113400	322625190	15930	15930	15930	15930	0
522	20230717	113300	322625190	15930	15930	15930	15930	12
523	20230717	113200	322434030	15970	15970	15970	15970	0
524	20230717	113100	322434030	15970	15970	15970	15970	0
525	20230717	113000	322434030	15970	15970	15970	15970	101
526	20230717	112900	320821060	15950	15960	15960	15950	601
527	20230717	112800	311230100	15970	15970	15970	15970	0
528	20230717	112700	311230100	15970	15970	15970	15970	190
529	20230717	112600	308195800	15990	15990	15990	15990	96
530	20230717	112500	306660760	15990	15990	15990	15990	5
531	20230717	112400	306580810	15980	15980	15980	15980	0
532	20230717	112300	306580810	15980	15980	15980	15980	0
533	20230717	112200	306580810	15980	15980	15980	15980	0
534	20230717	112100	306580810	15980	15980	15980	15980	0
535	20230717	112000	306580810	15980	15980	15980	15980	0
536	20230717	111900	306580810	15980	15980	15980	15980	0
537	20230717	111800	306580810	15980	15980	15980	15980	0
538	20230717	111700	306580810	15980	15980	15980	15980	0
539	20230717	111600	306580810	15980	16000	16000	15980	120
540	20230717	111500	304662810	16000	16000	16000	16000	1
541	20230717	111400	304646810	15990	15990	15990	15990	0
542	20230717	111300	304646810	15990	15990	15990	15990	0
543	20230717	111200	304646810	15990	15990	15990	15990	0
544	20230717	111100	304646810	15990	15990	15990	15990	0
545	20230717	111000	304646810	15990	15990	15990	15990	28
546	20230717	110900	304199090	15990	15990	15990	15990	100
547	20230717	110800	302600090	15990	15990	15990	15990	0
548	20230717	110700	302600090	15990	15990	15990	15990	5
549	20230717	110600	302520140	16000	16000	16000	16000	0
550	20230717	110500	302520140	16000	16000	16000	16000	50
551	20230717	110400	301720140	16000	16000	16000	16000	0
552	20230717	110300	301720140	16000	16000	16000	16000	556
553	20230717	110200	292824140	15990	16000	16000	15990	255
554	20230717	110100	288745140	16000	16000	16000	16000	201
555	20230717	110000	285529140	16000	16000	16000	16000	0
556	20230717	105900	285529140	16000	16000	16000	16000	0
557	20230717	105800	285529140	16000	16000	16000	16000	6
558	20230717	105700	285433140	16000	16000	16000	16000	0
559	20230717	105600	285433140	16000	16000	16000	16000	16
560	20230717	105500	285177140	16000	16000	16000	16000	12
561	20230717	105400	284985140	16000	16000	16000	16000	30
562	20230717	105300	284505140	16000	16000	16000	16000	0
563	20230717	105200	284505140	16000	16000	16000	16000	200
564	20230717	105100	281305140	16000	15990	16000	15990	600
565	20230717	105000	271711060	15900	15900	15900	15900	0
566	20230717	104900	271711060	15900	15900	15900	15900	0
567	20230717	104800	271711060	15900	15900	15900	15900	0
568	20230717	104700	271711060	15900	15900	15900	15900	264
569	20230717	104600	267513460	15900	15900	15900	15900	1
570	20230717	104500	267497560	15860	15860	15860	15860	2
571	20230717	104400	267465840	15990	15990	15990	15990	0
572	20230717	104300	267465840	15990	15990	15990	15990	56
573	20230717	104200	266570400	16000	15990	16000	15990	100
574	20230717	104100	264970410	15990	15980	15990	15980	302
575	20230717	104000	260142510	15980	15810	15980	15810	2243
576	20230717	103900	224639480	15810	15810	15810	15810	13
577	20230717	103800	224433950	15820	15820	15820	15820	0
578	20230717	103700	224433950	15820	15760	15820	15760	17
579	20230717	103600	224165260	15760	15740	15800	15740	81
580	20230717	103500	222885680	15750	15740	15800	15740	1591
581	20230717	103400	197841890	15740	15740	15740	15740	0
582	20230717	103300	197841890	15740	15740	15740	15740	0
583	20230717	103200	197841890	15740	15740	15750	15740	1413
584	20230717	103100	175587280	15740	15740	15740	15740	0
585	20230717	103000	175587280	15740	15740	15740	15740	1
586	20230717	102900	175571540	15740	15740	15740	15740	0
587	20230717	102800	175571540	15740	15740	15740	15740	0
588	20230717	102700	175571540	15740	15740	15740	15740	1
589	20230717	102600	175555800	15750	15750	15750	15750	0
590	20230717	102500	175555800	15750	15740	15750	15740	2
591	20230717	102400	175524310	15750	15830	15830	15750	32
592	20230717	102300	175018650	15800	15750	15800	15750	10
593	20230717	102200	174860700	15750	15710	15890	15710	27
594	20230717	102100	174432440	15680	15680	15680	15680	1
595	20230717	102000	174416760	15680	15650	15680	15650	828
596	20230717	101900	161457630	15620	15620	15620	15620	2
597	20230717	101800	161426390	15610	15600	15610	15600	587
598	20230717	101700	152268830	15600	15560	15600	15560	149
599	20230717	101600	149949990	15530	15550	15560	15530	3005
600	20230717	101500	103282200	15560	15560	15560	15560	0
601	20230717	101400	103282200	15560	15550	15560	15550	3
602	20230717	101300	103235530	15560	15550	15560	15550	40
603	20230717	101200	102613140	15530	15550	15560	15530	3082
604	20230717	101100	54747250	15560	15560	15560	15560	0
605	20230717	101000	54747250	15560	15560	15560	15560	0
606	20230717	100900	54747250	15560	15550	15560	15550	18
607	20230717	100800	54467180	15560	15560	15560	15560	0
608	20230717	100700	54467180	15560	15540	15560	15540	49
609	20230717	100600	53705150	15540	15550	15560	15540	86
610	20230717	100500	52367590	15560	15560	15560	15560	0
611	20230717	100400	52367590	15560	15560	15560	15560	100
612	20230717	100300	50811590	15560	15560	15560	15560	0
613	20230717	100200	50811590	15560	15560	15560	15560	65
614	20230717	100100	49800190	15560	15560	15560	15560	0
615	20230717	100000	49800190	15560	15560	15560	15560	4
616	20230717	095900	49737950	15610	15610	15610	15610	0
617	20230717	095800	49737950	15610	15610	15610	15610	0
618	20230717	095700	49737950	15610	15580	15610	15580	60
619	20230717	095600	48801880	15600	15580	15600	15580	90
620	20230717	095500	47398380	15560	15560	15560	15560	0
621	20230717	095400	47398380	15560	15560	15560	15560	0
622	20230717	095300	47398380	15560	15600	15600	15560	26
623	20230717	095200	46993100	15600	15580	15600	15580	51
624	20230717	095100	46197520	15600	15580	15600	15580	56
625	20230717	095000	45323960	15600	15600	15600	15600	0
626	20230717	094900	45323960	15600	15600	15600	15600	0
627	20230717	094800	45323960	15600	15600	15600	15600	0
628	20230717	094700	45323960	15600	15600	15600	15600	0
629	20230717	094600	45323960	15600	15600	15600	15600	0
630	20230717	094500	45323960	15600	15600	15600	15600	0
631	20230717	094400	45323960	15600	15600	15600	15600	0
632	20230717	094300	45323960	15600	15560	15600	15560	100
633	20230717	094200	43764080	15600	15600	15600	15600	0
634	20230717	094100	43764080	15600	15600	15600	15600	0
635	20230717	094000	43764080	15600	15560	15600	15560	300
636	20230717	093900	39084160	15560	15600	15600	15560	148
637	20230717	093800	36780100	15600	15580	15600	15580	111
638	20230717	093700	35048560	15560	15560	15560	15560	0
639	20230717	093600	35048560	15560	15560	15560	15560	177
640	20230717	093500	32294440	15560	15560	15560	15560	150
641	20230717	093400	29960440	15560	15560	15560	15560	0
642	20230717	093300	29960440	15560	15560	15560	15560	0
643	20230717	093200	29960440	15560	15560	15560	15560	104
644	20230717	093100	28342200	15560	15560	15560	15560	1
645	20230717	093000	28326640	15600	15600	15600	15600	28
646	20230717	092900	27889840	15600	15600	15600	15600	0
647	20230717	092800	27889840	15600	15600	15600	15600	0
648	20230717	092700	27889840	15600	15600	15600	15600	0
649	20230717	092600	27889840	15600	15600	15600	15600	0
650	20230717	092500	27889840	15600	15600	15600	15600	0
651	20230717	092400	27889840	15600	15600	15600	15600	0
652	20230717	092300	27889840	15600	15600	15600	15600	0
653	20230717	092200	27889840	15600	15600	15600	15600	0
654	20230717	092100	27889840	15600	15600	15600	15600	2
655	20230717	092000	27858640	15600	15500	15600	15500	528
656	20230717	091900	19653420	15510	15510	15510	15510	50
657	20230717	091800	18877920	15510	15510	15510	15510	50
658	20230717	091700	18102420	15510	15510	15510	15510	50
659	20230717	091600	17326920	15510	15510	15510	15510	0
660	20230717	091500	17326920	15510	15510	15510	15510	2
661	20230717	091400	17295900	15510	15510	15510	15510	200
662	20230717	091300	14193900	15510	15510	15510	15490	439
663	20230717	091200	7387400	15610	15610	15610	15610	0
664	20230717	091100	7387400	15610	15610	15610	15610	0
665	20230717	091000	7387400	15610	15610	15610	15610	0
666	20230717	090900	7387400	15610	15610	15610	15610	150
667	20230717	090800	5045900	15510	15510	15510	15510	100
668	20230717	090700	3494900	15610	15610	15610	15610	0
669	20230717	090600	3494900	15610	15610	15610	15610	50
670	20230717	090500	2714400	15490	15490	15490	15490	0
671	20230717	090400	2714400	15490	15490	15490	15490	1
672	20230717	090300	2698910	15490	15490	15490	15490	1
673	20230717	090200	2683420	15600	15610	15610	15600	43
674	20230717	090100	2012520	15600	15610	15610	15600	19
675	20230717	090000	1716100	15600	15610	15610	15600	110