KissMeData/226320/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	201400	179939530	15100	15100	15100	15100	316
3	20230703	201300	179939530	15100	15100	15100	15100	0
4	20230703	201200	179939530	15100	15100	15100	15100	0
5	20230703	201100	179939530	15100	15100	15100	15100	0
6	20230703	201000	179939530	15100	15100	15100	15100	0
7	20230703	200900	179939530	15100	15100	15100	15100	0
8	20230703	200800	179939530	15100	15100	15100	15100	0
9	20230703	200700	179939530	15100	15100	15100	15100	0
10	20230703	200600	179939530	15100	15100	15100	15100	0
11	20230703	200500	179939530	15100	15100	15100	15100	0
12	20230703	200400	179939530	15100	15100	15100	15100	0
13	20230703	200300	179939530	15100	15100	15100	15100	0
14	20230703	200200	179939530	15100	15100	15100	15100	0
15	20230703	200100	179939530	15100	15100	15100	15100	0
16	20230703	200000	179939530	15100	15100	15100	15100	0
17	20230703	195900	179939530	15100	15100	15100	15100	0
18	20230703	195800	179939530	15100	15100	15100	15100	0
19	20230703	195700	179939530	15100	15100	15100	15100	0
20	20230703	195600	179939530	15100	15100	15100	15100	0
21	20230703	195500	179939530	15100	15100	15100	15100	0
22	20230703	195400	179939530	15100	15100	15100	15100	0
23	20230703	195300	179939530	15100	15100	15100	15100	0
24	20230703	195200	179939530	15100	15100	15100	15100	0
25	20230703	195100	179939530	15100	15100	15100	15100	0
26	20230703	195000	179939530	15100	15100	15100	15100	0
27	20230703	194900	179939530	15100	15100	15100	15100	0
28	20230703	194800	179939530	15100	15100	15100	15100	0
29	20230703	194700	179939530	15100	15100	15100	15100	0
30	20230703	194600	179939530	15100	15100	15100	15100	0
31	20230703	194500	179939530	15100	15100	15100	15100	0
32	20230703	194400	179939530	15100	15100	15100	15100	316
33	20230703	194300	179939530	15100	15100	15100	15100	0
34	20230703	194200	179939530	15100	15100	15100	15100	0
35	20230703	194100	179939530	15100	15100	15100	15100	0
36	20230703	194000	179939530	15100	15100	15100	15100	0
37	20230703	193900	179939530	15100	15100	15100	15100	0
38	20230703	193800	179939530	15100	15100	15100	15100	0
39	20230703	193700	179939530	15100	15100	15100	15100	0
40	20230703	193600	179939530	15100	15100	15100	15100	0
41	20230703	193500	179939530	15100	15100	15100	15100	0
42	20230703	193400	179939530	15100	15100	15100	15100	0
43	20230703	193300	179939530	15100	15100	15100	15100	0
44	20230703	193200	179939530	15100	15100	15100	15100	0
45	20230703	193100	179939530	15100	15100	15100	15100	0
46	20230703	193000	179939530	15100	15100	15100	15100	0
47	20230703	192900	179939530	15100	15100	15100	15100	0
48	20230703	192800	179939530	15100	15100	15100	15100	0
49	20230703	192700	179939530	15100	15100	15100	15100	0
50	20230703	192600	179939530	15100	15100	15100	15100	0
51	20230703	192500	179939530	15100	15100	15100	15100	0
52	20230703	192400	179939530	15100	15100	15100	15100	0
53	20230703	192300	179939530	15100	15100	15100	15100	0
54	20230703	192200	179939530	15100	15100	15100	15100	0
55	20230703	192100	179939530	15100	15100	15100	15100	0
56	20230703	192000	179939530	15100	15100	15100	15100	0
57	20230703	191900	179939530	15100	15100	15100	15100	0
58	20230703	191800	179939530	15100	15100	15100	15100	0
59	20230703	191700	179939530	15100	15100	15100	15100	0
60	20230703	191600	179939530	15100	15100	15100	15100	0
61	20230703	191500	179939530	15100	15100	15100	15100	0
62	20230703	191400	179939530	15100	15100	15100	15100	316
63	20230703	191300	179939530	15100	15100	15100	15100	0
64	20230703	191200	179939530	15100	15100	15100	15100	0
65	20230703	191100	179939530	15100	15100	15100	15100	0
66	20230703	191000	179939530	15100	15100	15100	15100	0
67	20230703	190900	179939530	15100	15100	15100	15100	0
68	20230703	190800	179939530	15100	15100	15100	15100	0
69	20230703	190700	179939530	15100	15100	15100	15100	0
70	20230703	190600	179939530	15100	15100	15100	15100	0
71	20230703	190500	179939530	15100	15100	15100	15100	0
72	20230703	190400	179939530	15100	15100	15100	15100	0
73	20230703	190300	179939530	15100	15100	15100	15100	0
74	20230703	190200	179939530	15100	15100	15100	15100	0
75	20230703	190100	179939530	15100	15100	15100	15100	0
76	20230703	190000	179939530	15100	15100	15100	15100	0
77	20230703	185900	179939530	15100	15100	15100	15100	0
78	20230703	185800	179939530	15100	15100	15100	15100	0
79	20230703	185700	179939530	15100	15100	15100	15100	0
80	20230703	185600	179939530	15100	15100	15100	15100	0
81	20230703	185500	179939530	15100	15100	15100	15100	0
82	20230703	185400	179939530	15100	15100	15100	15100	0
83	20230703	185300	179939530	15100	15100	15100	15100	0
84	20230703	185200	179939530	15100	15100	15100	15100	0
85	20230703	185100	179939530	15100	15100	15100	15100	0
86	20230703	185000	179939530	15100	15100	15100	15100	0
87	20230703	184900	179939530	15100	15100	15100	15100	0
88	20230703	184800	179939530	15100	15100	15100	15100	0
89	20230703	184700	179939530	15100	15100	15100	15100	0
90	20230703	184600	179939530	15100	15100	15100	15100	0
91	20230703	184500	179939530	15100	15100	15100	15100	0
92	20230703	184400	179939530	15100	15100	15100	15100	316
93	20230703	184300	179939530	15100	15100	15100	15100	0
94	20230703	184200	179939530	15100	15100	15100	15100	0
95	20230703	184100	179939530	15100	15100	15100	15100	0
96	20230703	184000	179939530	15100	15100	15100	15100	0
97	20230703	183900	179939530	15100	15100	15100	15100	0
98	20230703	183800	179939530	15100	15100	15100	15100	0
99	20230703	183700	179939530	15100	15100	15100	15100	0
100	20230703	183600	179939530	15100	15100	15100	15100	0
101	20230703	183500	179939530	15100	15100	15100	15100	0
102	20230703	183400	179939530	15100	15100	15100	15100	0
103	20230703	183300	179939530	15100	15100	15100	15100	0
104	20230703	183200	179939530	15100	15100	15100	15100	0
105	20230703	183100	179939530	15100	15100	15100	15100	0
106	20230703	183000	179939530	15100	15100	15100	15100	0
107	20230703	182900	179939530	15100	15100	15100	15100	0
108	20230703	182800	179939530	15100	15100	15100	15100	0
109	20230703	182700	179939530	15100	15100	15100	15100	0
110	20230703	182600	179939530	15100	15100	15100	15100	0
111	20230703	182500	179939530	15100	15100	15100	15100	0
112	20230703	182400	179939530	15100	15100	15100	15100	0
113	20230703	182300	179939530	15100	15100	15100	15100	0
114	20230703	182200	179939530	15100	15100	15100	15100	0
115	20230703	182100	179939530	15100	15100	15100	15100	0
116	20230703	182000	179939530	15100	15100	15100	15100	0
117	20230703	181900	179939530	15100	15100	15100	15100	0
118	20230703	181800	179939530	15100	15100	15100	15100	0
119	20230703	181700	179939530	15100	15100	15100	15100	0
120	20230703	181600	179939530	15100	15100	15100	15100	0
121	20230703	181500	179939530	15100	15100	15100	15100	0
122	20230703	181400	179939530	15100	15100	15100	15100	316
123	20230703	181300	179939530	15100	15100	15100	15100	0
124	20230703	181200	179939530	15100	15100	15100	15100	0
125	20230703	181100	179939530	15100	15100	15100	15100	0
126	20230703	181000	179939530	15100	15100	15100	15100	0
127	20230703	180900	179939530	15100	15100	15100	15100	0
128	20230703	180800	179939530	15100	15100	15100	15100	0
129	20230703	180700	179939530	15100	15100	15100	15100	0
130	20230703	180600	179939530	15100	15100	15100	15100	0
131	20230703	180500	179939530	15100	15100	15100	15100	0
132	20230703	180400	179939530	15100	15100	15100	15100	0
133	20230703	180300	179939530	15100	15100	15100	15100	0
134	20230703	180200	179939530	15100	15100	15100	15100	0
135	20230703	180100	179939530	15100	15100	15100	15100	0
136	20230703	180000	179939530	15100	15100	15100	15100	0
137	20230703	175900	179939530	15100	15100	15100	15100	0
138	20230703	175800	179939530	15100	15100	15100	15100	0
139	20230703	175700	179939530	15100	15100	15100	15100	0
140	20230703	175600	179939530	15100	15100	15100	15100	0
141	20230703	175500	179939530	15100	15100	15100	15100	0
142	20230703	175400	179939530	15100	15100	15100	15100	0
143	20230703	175300	179939530	15100	15100	15100	15100	0
144	20230703	175200	179939530	15100	15100	15100	15100	0
145	20230703	175100	179939530	15100	15100	15100	15100	0
146	20230703	175000	179939530	15100	15100	15100	15100	0
147	20230703	174900	179939530	15100	15100	15100	15100	0
148	20230703	174800	179939530	15100	15100	15100	15100	0
149	20230703	174700	179939530	15100	15100	15100	15100	0
150	20230703	174600	179939530	15100	15100	15100	15100	0
151	20230703	174500	179939530	15100	15100	15100	15100	0
152	20230703	174400	179939530	15100	15100	15100	15100	316
153	20230703	174300	179939530	15100	15100	15100	15100	0
154	20230703	174200	179939530	15100	15100	15100	15100	0
155	20230703	174100	179939530	15100	15100	15100	15100	0
156	20230703	174000	179939530	15100	15100	15100	15100	0
157	20230703	173900	179939530	15100	15100	15100	15100	0
158	20230703	173800	179939530	15100	15100	15100	15100	0
159	20230703	173700	179939530	15100	15100	15100	15100	0
160	20230703	173600	179939530	15100	15100	15100	15100	0
161	20230703	173500	179939530	15100	15100	15100	15100	0
162	20230703	173400	179939530	15100	15100	15100	15100	0
163	20230703	173300	179939530	15100	15100	15100	15100	0
164	20230703	173200	179939530	15100	15100	15100	15100	0
165	20230703	173100	179939530	15100	15100	15100	15100	0
166	20230703	173000	179939530	15100	15100	15100	15100	0
167	20230703	172900	179939530	15100	15100	15100	15100	0
168	20230703	172800	179939530	15100	15100	15100	15100	0
169	20230703	172700	179939530	15100	15100	15100	15100	0
170	20230703	172600	179939530	15100	15100	15100	15100	0
171	20230703	172500	179939530	15100	15100	15100	15100	0
172	20230703	172400	179939530	15100	15100	15100	15100	0
173	20230703	172300	179939530	15100	15100	15100	15100	0
174	20230703	172200	179939530	15100	15100	15100	15100	0
175	20230703	172100	179939530	15100	15100	15100	15100	0
176	20230703	172000	179939530	15100	15100	15100	15100	0
177	20230703	171900	179939530	15100	15100	15100	15100	0
178	20230703	171800	179939530	15100	15100	15100	15100	0
179	20230703	171700	179939530	15100	15100	15100	15100	0
180	20230703	171600	179939530	15100	15100	15100	15100	0
181	20230703	171500	179939530	15100	15100	15100	15100	0
182	20230703	171400	179939530	15100	15100	15100	15100	316
183	20230703	171300	179939530	15100	15100	15100	15100	0
184	20230703	171200	179939530	15100	15100	15100	15100	0
185	20230703	171100	179939530	15100	15100	15100	15100	0
186	20230703	171000	179939530	15100	15100	15100	15100	0
187	20230703	170900	179939530	15100	15100	15100	15100	0
188	20230703	170800	179939530	15100	15100	15100	15100	0
189	20230703	170700	179939530	15100	15100	15100	15100	0
190	20230703	170600	179939530	15100	15100	15100	15100	0
191	20230703	170500	179939530	15100	15100	15100	15100	0
192	20230703	170400	179939530	15100	15100	15100	15100	0
193	20230703	170300	179939530	15100	15100	15100	15100	0
194	20230703	170200	179939530	15100	15100	15100	15100	0
195	20230703	170100	179939530	15100	15100	15100	15100	0
196	20230703	170000	179939530	15100	15100	15100	15100	0
197	20230703	165900	179939530	15100	15100	15100	15100	0
198	20230703	165800	179939530	15100	15100	15100	15100	0
199	20230703	165700	179939530	15100	15100	15100	15100	0
200	20230703	165600	179939530	15100	15100	15100	15100	0
201	20230703	165500	179939530	15100	15100	15100	15100	0
202	20230703	165400	179939530	15100	15100	15100	15100	0
203	20230703	165300	179939530	15100	15100	15100	15100	0
204	20230703	165200	179939530	15100	15100	15100	15100	0
205	20230703	165100	179939530	15100	15100	15100	15100	0
206	20230703	165000	179939530	15100	15100	15100	15100	0
207	20230703	164900	179939530	15100	15100	15100	15100	0
208	20230703	164800	179939530	15100	15100	15100	15100	0
209	20230703	164700	179939530	15100	15100	15100	15100	0
210	20230703	164600	179939530	15100	15100	15100	15100	0
211	20230703	164500	179939530	15100	15100	15100	15100	0
212	20230703	164400	179939530	15100	15100	15100	15100	316
213	20230703	164300	179939530	15100	15100	15100	15100	0
214	20230703	164200	179939530	15100	15100	15100	15100	0
215	20230703	164100	179939530	15100	15100	15100	15100	0
216	20230703	164000	179939530	15100	15100	15100	15100	0
217	20230703	163900	179939530	15100	15100	15100	15100	0
218	20230703	163800	179939530	15100	15100	15100	15100	0
219	20230703	163700	179939530	15100	15100	15100	15100	0
220	20230703	163600	179939530	15100	15100	15100	15100	0
221	20230703	163500	179939530	15100	15100	15100	15100	0
222	20230703	163400	179939530	15100	15100	15100	15100	0
223	20230703	163300	179939530	15100	15100	15100	15100	0
224	20230703	163200	179939530	15100	15100	15100	15100	0
225	20230703	163100	179939530	15100	15100	15100	15100	0
226	20230703	163000	179939530	15100	15100	15100	15100	0
227	20230703	162900	179939530	15100	15100	15100	15100	0
228	20230703	162800	179939530	15100	15100	15100	15100	0
229	20230703	162700	179939530	15100	15100	15100	15100	0
230	20230703	162600	179939530	15100	15100	15100	15100	0
231	20230703	162500	179939530	15100	15100	15100	15100	0
232	20230703	162400	179939530	15100	15100	15100	15100	0
233	20230703	162300	179939530	15100	15100	15100	15100	0
234	20230703	162200	179939530	15100	15100	15100	15100	0
235	20230703	162100	179939530	15100	15100	15100	15100	0
236	20230703	162000	179939530	15100	15100	15100	15100	0
237	20230703	161900	179939530	15100	15100	15100	15100	0
238	20230703	161800	179939530	15100	15100	15100	15100	0
239	20230703	161700	179939530	15100	15100	15100	15100	0
240	20230703	161600	179939530	15100	15100	15100	15100	0
241	20230703	161500	179939530	15100	15100	15100	15100	0
242	20230703	161400	179939530	15100	15100	15100	15100	316
243	20230703	161300	179939530	15100	15100	15100	15100	0
244	20230703	161200	179939530	15100	15100	15100	15100	0
245	20230703	161100	179939530	15100	15100	15100	15100	0
246	20230703	161000	179939530	15100	15100	15100	15100	0
247	20230703	160900	179939530	15100	15100	15100	15100	0
248	20230703	160800	179939530	15100	15100	15100	15100	0
249	20230703	160700	179939530	15100	15100	15100	15100	0
250	20230703	160600	179939530	15100	15100	15100	15100	0
251	20230703	160500	179939530	15100	15100	15100	15100	0
252	20230703	160400	179939530	15100	15100	15100	15100	0
253	20230703	160300	179939530	15100	15100	15100	15100	0
254	20230703	160200	179939530	15100	15100	15100	15100	0
255	20230703	160100	179939530	15100	15100	15100	15100	0
256	20230703	160000	179939530	15100	15100	15100	15100	0
257	20230703	155900	179939530	15100	15100	15100	15100	0
258	20230703	155800	179939530	15100	15100	15100	15100	0
259	20230703	155700	179939530	15100	15100	15100	15100	0
260	20230703	155600	179939530	15100	15100	15100	15100	0
261	20230703	155500	179939530	15100	15100	15100	15100	0
262	20230703	155400	179939530	15100	15100	15100	15100	0
263	20230703	155300	179939530	15100	15100	15100	15100	0
264	20230703	155200	179939530	15100	15100	15100	15100	0
265	20230703	155100	179939530	15100	15100	15100	15100	0
266	20230703	155000	179939530	15100	15100	15100	15100	0
267	20230703	154900	179939530	15100	15100	15100	15100	0
268	20230703	154800	179939530	15100	15100	15100	15100	0
269	20230703	154700	179939530	15100	15100	15100	15100	0
270	20230703	154600	179939530	15100	15100	15100	15100	0
271	20230703	154500	179939530	15100	15100	15100	15100	0
272	20230703	154400	179939530	15100	15100	15100	15100	316
273	20230703	154300	179939530	15100	15100	15100	15100	0
274	20230703	154200	179939530	15100	15100	15100	15100	0
275	20230703	154100	179939530	15100	15100	15100	15100	0
276	20230703	154000	179939530	15100	15100	15100	15100	0
277	20230703	153900	179939530	15100	15100	15100	15100	0
278	20230703	153800	179939530	15100	15100	15100	15100	0
279	20230703	153700	179939530	15100	15100	15100	15100	0
280	20230703	153600	179939530	15100	15100	15100	15100	0
281	20230703	153500	179939530	15100	15100	15100	15100	0
282	20230703	153400	179939530	15100	15100	15100	15100	0
283	20230703	153300	179939530	15100	15100	15100	15100	0
284	20230703	153200	179939530	15100	15100	15100	15100	0
285	20230703	153100	179939530	15100	15100	15100	15100	0
286	20230703	153000	179939530	15100	15100	15100	15100	316
287	20230703	152900	175167930	15090	15090	15090	15090	0
288	20230703	152800	175167930	15090	15090	15090	15090	0
289	20230703	152700	175167930	15090	15090	15090	15090	0
290	20230703	152600	175167930	15090	15090	15090	15090	0
291	20230703	152500	175167930	15090	15090	15090	15090	0
292	20230703	152400	175167930	15090	15090	15090	15090	0
293	20230703	152300	175167930	15090	15090	15090	15090	0
294	20230703	152200	175167930	15090	15090	15090	15090	0
295	20230703	152100	175167930	15090	15090	15090	15090	0
296	20230703	152000	175167930	15090	15090	15090	15090	0
297	20230703	151900	175167930	15090	15080	15090	15080	53
298	20230703	151800	174368610	15090	15080	15090	15080	208
299	20230703	151700	171231860	15090	15080	15090	15080	130
300	20230703	151600	169271360	15070	15080	15080	15010	215
301	20230703	151500	166040200	15100	15100	15100	15100	0
302	20230703	151400	166040200	15100	15100	15100	15100	1
303	20230703	151300	166025100	15040	15100	15100	15040	115
304	20230703	151200	164294540	15100	15100	15100	15100	0
305	20230703	151100	164294540	15100	15100	15100	15100	2
306	20230703	151000	164264340	15070	15070	15070	15000	347
307	20230703	150900	159053810	15090	15090	15090	15090	94
308	20230703	150800	157635350	15090	15070	15090	15070	3
309	20230703	150700	157590120	15070	15070	15070	15070	2
310	20230703	150600	157559980	15080	15080	15080	15080	1
311	20230703	150500	157544900	15090	15080	15090	15080	52
312	20230703	150400	156760730	15080	15090	15090	15080	20
313	20230703	150300	156459030	15090	15090	15090	15090	4
314	20230703	150200	156398670	15090	15090	15090	15090	3
315	20230703	150100	156353400	15090	15090	15090	15090	0
316	20230703	150000	156353400	15090	15090	15090	15090	1
317	20230703	145900	156338310	15100	15100	15100	15100	0
318	20230703	145800	156338310	15100	15100	15100	15100	0
319	20230703	145700	156338310	15100	15100	15100	15100	0
320	20230703	145600	156338310	15100	15100	15100	15100	0
321	20230703	145500	156338310	15100	15100	15100	15100	100
322	20230703	145400	154828310	15100	15100	15100	15100	0
323	20230703	145300	154828310	15100	15100	15100	15100	0
324	20230703	145200	154828310	15100	15100	15100	15100	0
325	20230703	145100	154828310	15100	15100	15100	15100	0
326	20230703	145000	154828310	15100	15100	15100	15100	0
327	20230703	144900	154828310	15100	15100	15100	15100	16
328	20230703	144800	154586710	15100	15100	15100	15100	0
329	20230703	144700	154586710	15100	15100	15100	15100	0
330	20230703	144600	154586710	15100	15100	15100	15100	0
331	20230703	144500	154586710	15100	15100	15100	15100	0
332	20230703	144400	154586710	15100	15100	15100	15100	0
333	20230703	144300	154586710	15100	15100	15100	15100	0
334	20230703	144200	154586710	15100	15100	15100	15100	2
335	20230703	144100	154556510	15100	15100	15100	15100	3
336	20230703	144000	154511210	15100	15100	15100	15100	23
337	20230703	143900	154163910	15100	15100	15100	15100	57
338	20230703	143800	153303210	15100	15100	15100	15100	0
339	20230703	143700	153303210	15100	15100	15100	15100	20
340	20230703	143600	153001210	15100	15100	15100	15100	0
341	20230703	143500	153001210	15100	15100	15100	15100	0
342	20230703	143400	153001210	15100	15100	15100	15100	0
343	20230703	143300	153001210	15100	15100	15100	15100	1
344	20230703	143200	152986110	15100	15100	15100	15100	1
345	20230703	143100	152971010	15100	15100	15100	15100	2
346	20230703	143000	152940810	15100	15030	15100	15020	18
347	20230703	142900	152670280	15100	15100	15100	15100	1
348	20230703	142800	152655180	15100	15100	15100	15100	0
349	20230703	142700	152655180	15100	15100	15100	15100	0
350	20230703	142600	152655180	15100	15100	15100	15100	0
351	20230703	142500	152655180	15100	15100	15100	15100	0
352	20230703	142400	152655180	15100	15100	15100	15100	0
353	20230703	142300	152655180	15100	15100	15100	15100	0
354	20230703	142200	152655180	15100	15100	15100	15100	0
355	20230703	142100	152655180	15100	15100	15100	15100	0
356	20230703	142000	152655180	15100	15100	15100	15100	0
357	20230703	141900	152655180	15100	15100	15100	15100	3
358	20230703	141800	152609880	15010	15010	15010	15010	0
359	20230703	141700	152609880	15010	15020	15090	15010	76
360	20230703	141600	151468320	15020	15020	15020	15020	0
361	20230703	141500	151468320	15020	15020	15020	15020	28
362	20230703	141400	151047760	15100	15100	15100	15100	65
363	20230703	141300	150066260	15100	15010	15100	15010	365
364	20230703	141200	144586840	15010	15020	15020	15010	67
365	20230703	141100	143580560	15020	15020	15020	15020	0
366	20230703	141000	143580560	15020	15020	15020	15020	0
367	20230703	140900	143580560	15020	15020	15020	15020	0
368	20230703	140800	143580560	15020	15020	15020	15020	0
369	20230703	140700	143580560	15020	15020	15020	15020	0
370	20230703	140600	143580560	15020	15020	15020	15020	0
371	20230703	140500	143580560	15020	15020	15020	15020	33
372	20230703	140400	143084900	15010	15010	15010	15010	0
373	20230703	140300	143084900	15010	15010	15010	15010	0
374	20230703	140200	143084900	15010	15010	15010	15010	0
375	20230703	140100	143084900	15010	15010	15010	15010	0
376	20230703	140000	143084900	15010	15010	15010	15010	0
377	20230703	135900	143084900	15010	15010	15010	15010	299
378	20230703	135800	138596910	15020	15020	15020	15020	74
379	20230703	135700	137485430	15020	15020	15020	15020	0
380	20230703	135600	137485430	15020	15020	15020	15020	0
381	20230703	135500	137485430	15020	15020	15020	15020	0
382	20230703	135400	137485430	15020	15020	15020	15020	6
383	20230703	135300	137395310	15020	15020	15020	15020	1
384	20230703	135200	137380290	15020	15020	15020	15020	86
385	20230703	135100	136088570	15020	15030	15030	15020	194
386	20230703	135000	133173990	15020	15020	15020	15020	0
387	20230703	134900	133173990	15020	15020	15020	15020	0
388	20230703	134800	133173990	15020	15020	15020	15020	0
389	20230703	134700	133173990	15020	15020	15020	15020	110
390	20230703	134600	131521790	15120	15120	15120	15120	0
391	20230703	134500	131521790	15120	15120	15120	15120	0
392	20230703	134400	131521790	15120	15120	15120	15120	0
393	20230703	134300	131521790	15120	15120	15120	15120	0
394	20230703	134200	131521790	15120	15120	15120	15120	0
395	20230703	134100	131521790	15120	15120	15120	15120	0
396	20230703	134000	131521790	15120	15120	15120	15120	0
397	20230703	133900	131521790	15120	15030	15120	15020	346
398	20230703	133800	126323090	15120	15120	15120	15120	216
399	20230703	133700	123057170	15120	15120	15120	15120	1
400	20230703	133600	123042050	15120	15090	15130	15090	821
401	20230703	133500	110633020	15000	15000	15000	15000	0
402	20230703	133400	110633020	15000	15000	15000	15000	102
403	20230703	133300	109103020	15000	15070	15080	15000	204
404	20230703	133200	106034780	15080	15080	15080	15080	19
405	20230703	133100	105748260	15000	15000	15000	15000	90
406	20230703	133000	104398260	15080	15080	15080	15080	23
407	20230703	132900	104051420	15080	15080	15080	15080	0
408	20230703	132800	104051420	15080	15000	15080	15000	63
409	20230703	132700	103102940	15070	15070	15070	15070	0
410	20230703	132600	103102940	15070	15070	15070	15070	0
411	20230703	132500	103102940	15070	15070	15070	15070	0
412	20230703	132400	103102940	15070	15070	15070	15070	0
413	20230703	132300	103102940	15070	15070	15070	15070	0
414	20230703	132200	103102940	15070	15070	15070	15070	0
415	20230703	132100	103102940	15070	15000	15070	15000	101
416	20230703	132000	101587730	15070	15070	15070	15070	0
417	20230703	131900	101587730	15070	15070	15070	15070	0
418	20230703	131800	101587730	15070	15070	15070	15070	0
419	20230703	131700	101587730	15070	15070	15070	15070	1
420	20230703	131600	101572660	15070	15070	15070	15070	0
421	20230703	131500	101572660	15070	14990	15070	14990	2
422	20230703	131400	101542600	15060	15060	15060	15060	0
423	20230703	131300	101542600	15060	15060	15060	15060	0
424	20230703	131200	101542600	15060	15060	15060	15060	0
425	20230703	131100	101542600	15060	15060	15060	15060	0
426	20230703	131000	101542600	15060	15060	15060	15060	1
427	20230703	130900	101527540	15060	15060	15060	15060	13
428	20230703	130800	101331760	14980	14980	14980	14980	2
429	20230703	130700	101301800	14970	14970	14970	14970	0
430	20230703	130600	101301800	14970	14970	14970	14970	0
431	20230703	130500	101301800	14970	14970	14970	14970	0
432	20230703	130400	101301800	14970	14970	14970	14970	0
433	20230703	130300	101301800	14970	14970	14970	14970	0
434	20230703	130200	101301800	14970	14970	14970	14970	0
435	20230703	130100	101301800	14970	14970	14970	14970	0
436	20230703	130000	101301800	14970	15050	15050	14970	228
437	20230703	125900	97883230	15070	15070	15070	15070	0
438	20230703	125800	97883230	15070	15070	15070	15070	0
439	20230703	125700	97883230	15070	15070	15070	15070	2
440	20230703	125600	97853090	15050	15050	15050	15050	2
441	20230703	125500	97822990	15050	15070	15070	15050	6
442	20230703	125400	97732590	15070	15070	15080	14990	665
443	20230703	125300	87749280	15070	15070	15070	15070	54
444	20230703	125200	86935500	15070	15070	15070	15070	2
445	20230703	125100	86905360	15080	15090	15090	15080	167
446	20230703	125000	84386970	15080	15080	15080	15080	0
447	20230703	124900	84386970	15080	15080	15080	15080	2
448	20230703	124800	84356810	15080	15080	15080	15080	0
449	20230703	124700	84356810	15080	15080	15080	15080	0
450	20230703	124600	84356810	15080	15080	15080	15080	2
451	20230703	124500	84326650	15080	15090	15090	15080	239
452	20230703	124400	80720220	15090	15090	15090	15090	0
453	20230703	124300	80720220	15090	15090	15090	15090	0
454	20230703	124200	80720220	15090	15100	15100	15090	157
455	20230703	124100	78349530	15120	15120	15120	15120	0
456	20230703	124000	78349530	15120	15120	15120	15120	0
457	20230703	123900	78349530	15120	15120	15120	15120	0
458	20230703	123800	78349530	15120	15120	15120	15120	0
459	20230703	123700	78349530	15120	15120	15120	15120	0
460	20230703	123600	78349530	15120	15120	15120	15120	17
461	20230703	123500	78092490	15120	15120	15120	15120	3
462	20230703	123400	78047130	15120	15120	15120	15120	0
463	20230703	123300	78047130	15120	15120	15120	15120	0
464	20230703	123200	78047130	15120	15120	15120	15120	0
465	20230703	123100	78047130	15120	15120	15120	15120	0
466	20230703	123000	78047130	15120	15120	15120	15120	0
467	20230703	122900	78047130	15120	15100	15120	15100	10
468	20230703	122800	77896030	15100	15100	15100	15100	0
469	20230703	122700	77896030	15100	15100	15100	15100	0
470	20230703	122600	77896030	15100	15100	15100	15100	1
471	20230703	122500	77880930	15100	15100	15100	15100	0
472	20230703	122400	77880930	15100	15100	15100	15100	0
473	20230703	122300	77880930	15100	15100	15100	15100	0
474	20230703	122200	77880930	15100	15100	15100	15100	0
475	20230703	122100	77880930	15100	15100	15100	15100	100
476	20230703	122000	76370930	15120	15120	15120	15120	0
477	20230703	121900	76370930	15120	15120	15120	15120	0
478	20230703	121800	76370930	15120	15120	15120	15120	0
479	20230703	121700	76370930	15120	15120	15120	15120	0
480	20230703	121600	76370930	15120	15120	15120	15120	0
481	20230703	121500	76370930	15120	15120	15120	15120	0
482	20230703	121400	76370930	15120	15120	15120	15120	16
483	20230703	121300	76129010	15120	15120	15120	15120	0
484	20230703	121200	76129010	15120	15120	15120	15120	0
485	20230703	121100	76129010	15120	15120	15120	15120	0
486	20230703	121000	76129010	15120	15120	15120	15120	0
487	20230703	120900	76129010	15120	15120	15120	15120	0
488	20230703	120800	76129010	15120	15120	15120	15120	0
489	20230703	120700	76129010	15120	15120	15120	15120	0
490	20230703	120600	76129010	15120	15120	15120	15120	0
491	20230703	120500	76129010	15120	15120	15120	15120	0
492	20230703	120400	76129010	15120	15120	15120	15120	0
493	20230703	120300	76129010	15120	15120	15120	15120	0
494	20230703	120200	76129010	15120	15120	15120	15120	0
495	20230703	120100	76129010	15120	15120	15120	15120	0
496	20230703	120000	76129010	15120	15120	15120	15120	0
497	20230703	115900	76129010	15120	15120	15120	15120	0
498	20230703	115800	76129010	15120	15120	15120	15120	0
499	20230703	115700	76129010	15120	15120	15120	15120	0
500	20230703	115600	76129010	15120	15120	15120	15120	0
501	20230703	115500	76129010	15120	15090	15120	15090	9
502	20230703	115400	75993040	15090	15100	15100	15090	54
503	20230703	115300	75177690	15120	15100	15120	15100	38
504	20230703	115200	74603230	15100	15100	15100	15100	0
505	20230703	115100	74603230	15100	15100	15100	15100	0
506	20230703	115000	74603230	15100	15100	15100	15100	14
507	20230703	114900	74391830	15100	15100	15100	15100	0
508	20230703	114800	74391830	15100	15100	15100	15100	0
509	20230703	114700	74391830	15100	15100	15100	15100	0
510	20230703	114600	74391830	15100	15100	15100	15100	2
511	20230703	114500	74361630	15100	15100	15100	15100	2
512	20230703	114400	74331430	15100	15100	15100	15100	2
513	20230703	114300	74301230	15100	15110	15110	15100	33
514	20230703	114200	73802620	15130	15130	15130	15130	0
515	20230703	114100	73802620	15130	15130	15130	15130	0
516	20230703	114000	73802620	15130	15130	15130	15130	0
517	20230703	113900	73802620	15130	15130	15130	15130	1
518	20230703	113800	73787490	15120	15120	15120	15120	0
519	20230703	113700	73787490	15120	15120	15120	15120	0
520	20230703	113600	73787490	15120	15120	15120	15120	1
521	20230703	113500	73772370	15130	15130	15130	15130	17
522	20230703	113400	73515160	15130	15130	15130	15130	0
523	20230703	113300	73515160	15130	15130	15130	15130	0
524	20230703	113200	73515160	15130	15130	15130	15130	0
525	20230703	113100	73515160	15130	15130	15130	15130	1
526	20230703	113000	73500030	15100	15100	15100	15100	0
527	20230703	112900	73500030	15100	15100	15100	15100	0
528	20230703	112800	73500030	15100	15100	15100	15100	0
529	20230703	112700	73500030	15100	15100	15100	15100	0
530	20230703	112600	73500030	15100	15100	15100	15100	0
531	20230703	112500	73500030	15100	15100	15100	15100	0
532	20230703	112400	73500030	15100	15100	15100	15100	0
533	20230703	112300	73500030	15100	15100	15100	15100	5
534	20230703	112200	73424530	15130	15130	15130	15130	0
535	20230703	112100	73424530	15130	15130	15130	15130	0
536	20230703	112000	73424530	15130	15130	15130	15130	0
537	20230703	111900	73424530	15130	15100	15130	15100	38
538	20230703	111800	72850040	15100	15100	15100	15100	0
539	20230703	111700	72850040	15100	15100	15100	15100	0
540	20230703	111600	72850040	15100	15110	15110	15100	8
541	20230703	111500	72729220	15120	15120	15120	15120	0
542	20230703	111400	72729220	15120	15120	15120	15120	174
543	20230703	111300	70098340	15120	15120	15120	15120	16
544	20230703	111200	69856420	15100	15100	15100	15100	1
545	20230703	111100	69841320	15100	15100	15100	15100	0
546	20230703	111000	69841320	15100	15100	15100	15100	5
547	20230703	110900	69765820	15120	15120	15120	15120	0
548	20230703	110800	69765820	15120	15120	15120	15120	0
549	20230703	110700	69765820	15120	15120	15120	15120	0
550	20230703	110600	69765820	15120	15120	15120	15120	0
551	20230703	110500	69765820	15120	15120	15120	15120	0
552	20230703	110400	69765820	15120	15100	15120	15100	39
553	20230703	110300	69176240	15100	15100	15120	15100	10
554	20230703	110200	69025110	15120	15120	15120	15120	0
555	20230703	110100	69025110	15120	15120	15120	15120	0
556	20230703	110000	69025110	15120	15120	15120	15120	0
557	20230703	105900	69025110	15120	15120	15120	15120	0
558	20230703	105800	69025110	15120	15120	15120	15120	0
559	20230703	105700	69025110	15120	15120	15120	15120	0
560	20230703	105600	69025110	15120	15120	15120	15120	2
561	20230703	105500	68994870	15120	15120	15120	15120	0
562	20230703	105400	68994870	15120	15120	15120	15120	0
563	20230703	105300	68994870	15120	15100	15120	15100	5
564	20230703	105200	68919310	15120	15120	15120	15120	0
565	20230703	105100	68919310	15120	15050	15120	15050	38
566	20230703	105000	68345120	15100	15050	15120	15050	40
567	20230703	104900	67740730	15120	15050	15120	15050	38
568	20230703	104800	67166880	15100	15100	15100	15100	36
569	20230703	104700	66623280	15100	15090	15100	15090	29
570	20230703	104600	66185390	15060	15070	15100	15060	44
571	20230703	104500	65521490	15060	15060	15060	15060	5
572	20230703	104400	65446190	15050	15050	15050	15050	0
573	20230703	104300	65446190	15050	15050	15050	15050	0
574	20230703	104200	65446190	15050	15050	15050	15050	0
575	20230703	104100	65446190	15050	15050	15050	15050	6
576	20230703	104000	65355890	15060	15090	15100	15060	180
577	20230703	103900	62638080	15100	15100	15100	15100	0
578	20230703	103800	62638080	15100	15100	15100	15100	0
579	20230703	103700	62638080	15100	15100	15100	15100	0
580	20230703	103600	62638080	15100	15100	15100	15100	0
581	20230703	103500	62638080	15100	15100	15100	15100	0
582	20230703	103400	62638080	15100	15100	15100	15100	0
583	20230703	103300	62638080	15100	15090	15100	15090	15
584	20230703	103200	62411640	15090	15090	15090	15090	0
585	20230703	103100	62411640	15090	15090	15090	15090	0
586	20230703	103000	62411640	15090	15090	15090	15090	10
587	20230703	102900	62260740	15090	15090	15090	15090	0
588	20230703	102800	62260740	15090	15090	15090	15090	1
589	20230703	102700	62245650	15090	15090	15090	15090	0
590	20230703	102600	62245650	15090	15090	15090	15090	0
591	20230703	102500	62245650	15090	15090	15090	15090	0
592	20230703	102400	62245650	15090	15090	15090	15090	0
593	20230703	102300	62245650	15090	15090	15090	15090	0
594	20230703	102200	62245650	15090	15050	15090	15050	77
595	20230703	102100	61085280	15040	15040	15040	15040	4
596	20230703	102000	61025120	15040	15040	15040	15040	0
597	20230703	101900	61025120	15040	15040	15040	15040	0
598	20230703	101800	61025120	15040	15040	15040	15040	0
599	20230703	101700	61025120	15040	15040	15040	15040	0
600	20230703	101600	61025120	15040	15040	15040	15040	0
601	20230703	101500	61025120	15040	15030	15040	15030	230
602	20230703	101400	57567860	15030	15030	15030	15030	6
603	20230703	101300	57477680	15030	15030	15030	15030	0
604	20230703	101200	57477680	15030	15030	15030	15030	14
605	20230703	101100	57267260	15040	15040	15040	15040	0
606	20230703	101000	57267260	15040	15040	15040	15040	94
607	20230703	100900	55853500	15050	15060	15060	15050	133
608	20230703	100800	53851840	15060	15060	15060	15060	0
609	20230703	100700	53851840	15060	15060	15060	15060	0
610	20230703	100600	53851840	15060	15060	15060	15060	0
611	20230703	100500	53851840	15060	15060	15060	15060	5
612	20230703	100400	53776540	15060	15070	15070	15060	55
613	20230703	100300	52947780	15070	15070	15070	15070	0
614	20230703	100200	52947780	15070	15070	15070	15070	2
615	20230703	100100	52917640	15100	15100	15100	15100	0
616	20230703	100000	52917640	15100	15080	15100	15080	3
617	20230703	095900	52872370	15050	15050	15050	15050	6
618	20230703	095800	52782070	15050	15050	15050	15050	1
619	20230703	095700	52767020	15060	15060	15060	15060	140
620	20230703	095600	50658620	15060	15060	15060	15060	2
621	20230703	095500	50628500	15100	15070	15100	15070	1077
622	20230703	095400	34397840	15070	15070	15070	15070	0
623	20230703	095300	34397840	15070	15070	15090	15070	119
624	20230703	095200	32604470	15080	15100	15100	15080	39
625	20230703	095100	32015960	15120	15120	15120	15120	0
626	20230703	095000	32015960	15120	15110	15120	15110	2
627	20230703	094900	31985730	15120	15110	15120	15110	2
628	20230703	094800	31955500	15120	15120	15120	15110	28
629	20230703	094700	31532150	15120	15110	15120	15110	2
630	20230703	094600	31501920	15070	15080	15080	15070	8
631	20230703	094500	31381350	15090	15090	15090	15090	0
632	20230703	094400	31381350	15090	15090	15090	15090	60
633	20230703	094300	30475950	15100	15100	15100	15100	4
634	20230703	094200	30415550	15090	15090	15090	15090	0
635	20230703	094100	30415550	15090	15090	15090	15090	5
636	20230703	094000	30340100	15070	15070	15070	15070	0
637	20230703	093900	30340100	15070	15100	15100	15070	179
638	20230703	093800	27642540	15070	15070	15070	15070	0
639	20230703	093700	27642540	15070	15070	15070	15070	0
640	20230703	093600	27642540	15070	15070	15070	15070	5
641	20230703	093500	27567190	15070	15110	15110	15070	47
642	20230703	093400	26857500	15110	15110	15110	15110	18
643	20230703	093300	26585520	15110	15110	15110	15110	1
644	20230703	093200	26570410	15110	15110	15110	15110	0
645	20230703	093100	26570410	15110	15110	15110	15110	0
646	20230703	093000	26570410	15110	15100	15110	15100	12
647	20230703	092900	26389110	15100	15100	15100	15100	0
648	20230703	092800	26389110	15100	15090	15100	15090	62
649	20230703	092700	25453230	15090	15090	15090	15090	0
650	20230703	092600	25453230	15090	15090	15090	15090	0
651	20230703	092500	25453230	15090	15090	15090	15090	0
652	20230703	092400	25453230	15090	15090	15090	15090	9
653	20230703	092300	25317420	15090	15090	15090	15090	0
654	20230703	092200	25317420	15090	15090	15090	15090	0
655	20230703	092100	25317420	15090	15090	15090	15090	0
656	20230703	092000	25317420	15090	15090	15090	15090	0
657	20230703	091900	25317420	15090	15090	15090	15090	0
658	20230703	091800	25317420	15090	15090	15090	15090	0
659	20230703	091700	25317420	15090	15090	15090	15090	0
660	20230703	091600	25317420	15090	15080	15090	15080	25
661	20230703	091500	24940200	15060	15050	15070	15050	73
662	20230703	091400	23840820	15050	15050	15050	15050	1
663	20230703	091300	23825770	15050	15030	15050	15030	20
664	20230703	091200	23525140	15020	14980	15030	14980	54
665	20230703	091100	22714140	14980	14970	14980	14970	6
666	20230703	091000	22624270	14930	15020	15020	14910	1045
667	20230703	090900	6989550	15120	15120	15120	15120	2
668	20230703	090800	6959310	15120	15120	15120	15120	0
669	20230703	090700	6959310	15120	15120	15120	15120	3
670	20230703	090600	6913950	15000	15000	15000	15000	0
671	20230703	090500	6913950	15000	15000	15000	15000	0
672	20230703	090400	6913950	15000	15000	15000	15000	0
673	20230703	090300	6913950	15000	15020	15020	15000	95
674	20230703	090200	5488430	15020	15030	15030	15020	216
675	20230703	090100	2243690	15020	15020	15020	15020	0
676	20230703	090000	2243690	15020	15070	15130	15020	149