KissMeData/035080/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	191300	752502160	15690	15690	15690	15690	921
3	20230719	191200	752502160	15690	15690	15690	15690	0
4	20230719	191100	752502160	15690	15690	15690	15690	0
5	20230719	191000	752502160	15690	15690	15690	15690	0
6	20230719	190900	752502160	15690	15690	15690	15690	0
7	20230719	190800	752502160	15690	15690	15690	15690	0
8	20230719	190700	752502160	15690	15690	15690	15690	0
9	20230719	190600	752502160	15690	15690	15690	15690	0
10	20230719	190500	752502160	15690	15690	15690	15690	0
11	20230719	190400	752502160	15690	15690	15690	15690	0
12	20230719	190300	752502160	15690	15690	15690	15690	0
13	20230719	190200	752502160	15690	15690	15690	15690	0
14	20230719	190100	752502160	15690	15690	15690	15690	0
15	20230719	190000	752502160	15690	15690	15690	15690	0
16	20230719	185900	752502160	15690	15690	15690	15690	0
17	20230719	185800	752502160	15690	15690	15690	15690	0
18	20230719	185700	752502160	15690	15690	15690	15690	0
19	20230719	185600	752502160	15690	15690	15690	15690	0
20	20230719	185500	752502160	15690	15690	15690	15690	0
21	20230719	185400	752502160	15690	15690	15690	15690	0
22	20230719	185300	752502160	15690	15690	15690	15690	0
23	20230719	185200	752502160	15690	15690	15690	15690	0
24	20230719	185100	752502160	15690	15690	15690	15690	0
25	20230719	185000	752502160	15690	15690	15690	15690	0
26	20230719	184900	752502160	15690	15690	15690	15690	0
27	20230719	184800	752502160	15690	15690	15690	15690	0
28	20230719	184700	752502160	15690	15690	15690	15690	0
29	20230719	184600	752502160	15690	15690	15690	15690	0
30	20230719	184500	752502160	15690	15690	15690	15690	0
31	20230719	184400	752502160	15690	15690	15690	15690	0
32	20230719	184300	752502160	15690	15690	15690	15690	921
33	20230719	184200	752502160	15690	15690	15690	15690	0
34	20230719	184100	752502160	15690	15690	15690	15690	0
35	20230719	184000	752502160	15690	15690	15690	15690	0
36	20230719	183900	752502160	15690	15690	15690	15690	0
37	20230719	183800	752502160	15690	15690	15690	15690	0
38	20230719	183700	752502160	15690	15690	15690	15690	0
39	20230719	183600	752502160	15690	15690	15690	15690	0
40	20230719	183500	752502160	15690	15690	15690	15690	0
41	20230719	183400	752502160	15690	15690	15690	15690	0
42	20230719	183300	752502160	15690	15690	15690	15690	0
43	20230719	183200	752502160	15690	15690	15690	15690	0
44	20230719	183100	752502160	15690	15690	15690	15690	0
45	20230719	183000	752502160	15690	15690	15690	15690	0
46	20230719	182900	752502160	15690	15690	15690	15690	0
47	20230719	182800	752502160	15690	15690	15690	15690	0
48	20230719	182700	752502160	15690	15690	15690	15690	0
49	20230719	182600	752502160	15690	15690	15690	15690	0
50	20230719	182500	752502160	15690	15690	15690	15690	0
51	20230719	182400	752502160	15690	15690	15690	15690	0
52	20230719	182300	752502160	15690	15690	15690	15690	0
53	20230719	182200	752502160	15690	15690	15690	15690	0
54	20230719	182100	752502160	15690	15690	15690	15690	0
55	20230719	182000	752502160	15690	15690	15690	15690	0
56	20230719	181900	752502160	15690	15690	15690	15690	0
57	20230719	181800	752502160	15690	15690	15690	15690	0
58	20230719	181700	752502160	15690	15690	15690	15690	0
59	20230719	181600	752502160	15690	15690	15690	15690	0
60	20230719	181500	752502160	15690	15690	15690	15690	0
61	20230719	181400	752502160	15690	15690	15690	15690	0
62	20230719	181300	752502160	15690	15690	15690	15690	921
63	20230719	181200	752502160	15690	15690	15690	15690	0
64	20230719	181100	752502160	15690	15690	15690	15690	0
65	20230719	181000	752502160	15690	15690	15690	15690	0
66	20230719	180900	752502160	15690	15690	15690	15690	0
67	20230719	180800	752502160	15690	15690	15690	15690	0
68	20230719	180700	752502160	15690	15690	15690	15690	0
69	20230719	180600	752502160	15690	15690	15690	15690	0
70	20230719	180500	752502160	15690	15690	15690	15690	0
71	20230719	180400	752502160	15690	15690	15690	15690	0
72	20230719	180300	752502160	15690	15690	15690	15690	0
73	20230719	180200	752502160	15690	15690	15690	15690	0
74	20230719	180100	752502160	15690	15690	15690	15690	0
75	20230719	180000	752502160	15690	15690	15690	15690	0
76	20230719	175900	752502160	15690	15690	15690	15690	0
77	20230719	175800	752502160	15690	15690	15690	15690	0
78	20230719	175700	752502160	15690	15690	15690	15690	0
79	20230719	175600	752502160	15690	15690	15690	15690	0
80	20230719	175500	752502160	15690	15690	15690	15690	0
81	20230719	175400	752502160	15690	15690	15690	15690	0
82	20230719	175300	752502160	15690	15690	15690	15690	0
83	20230719	175200	752502160	15690	15690	15690	15690	0
84	20230719	175100	752502160	15690	15690	15690	15690	0
85	20230719	175000	752502160	15690	15690	15690	15690	0
86	20230719	174900	752502160	15690	15690	15690	15690	0
87	20230719	174800	752502160	15690	15690	15690	15690	0
88	20230719	174700	752502160	15690	15690	15690	15690	0
89	20230719	174600	752502160	15690	15690	15690	15690	0
90	20230719	174500	752502160	15690	15690	15690	15690	0
91	20230719	174400	752502160	15690	15690	15690	15690	0
92	20230719	174300	752502160	15690	15690	15690	15690	921
93	20230719	174200	752502160	15690	15690	15690	15690	0
94	20230719	174100	752502160	15690	15690	15690	15690	0
95	20230719	174000	752502160	15690	15690	15690	15690	0
96	20230719	173900	752502160	15690	15690	15690	15690	0
97	20230719	173800	752502160	15690	15690	15690	15690	0
98	20230719	173700	752502160	15690	15690	15690	15690	0
99	20230719	173600	752502160	15690	15690	15690	15690	0
100	20230719	173500	752502160	15690	15690	15690	15690	0
101	20230719	173400	752502160	15690	15690	15690	15690	0
102	20230719	173300	752502160	15690	15690	15690	15690	0
103	20230719	173200	752502160	15690	15690	15690	15690	0
104	20230719	173100	752502160	15690	15690	15690	15690	0
105	20230719	173000	752502160	15690	15690	15690	15690	0
106	20230719	172900	752502160	15690	15690	15690	15690	0
107	20230719	172800	752502160	15690	15690	15690	15690	0
108	20230719	172700	752502160	15690	15690	15690	15690	0
109	20230719	172600	752502160	15690	15690	15690	15690	0
110	20230719	172500	752502160	15690	15690	15690	15690	0
111	20230719	172400	752502160	15690	15690	15690	15690	0
112	20230719	172300	752502160	15690	15690	15690	15690	0
113	20230719	172200	752502160	15690	15690	15690	15690	0
114	20230719	172100	752502160	15690	15690	15690	15690	0
115	20230719	172000	752502160	15690	15690	15690	15690	0
116	20230719	171900	752502160	15690	15690	15690	15690	0
117	20230719	171800	752502160	15690	15690	15690	15690	0
118	20230719	171700	752502160	15690	15690	15690	15690	0
119	20230719	171600	752502160	15690	15690	15690	15690	0
120	20230719	171500	752502160	15690	15690	15690	15690	0
121	20230719	171400	752502160	15690	15690	15690	15690	0
122	20230719	171300	752502160	15690	15690	15690	15690	921
123	20230719	171200	752502160	15690	15690	15690	15690	0
124	20230719	171100	752502160	15690	15690	15690	15690	0
125	20230719	171000	752502160	15690	15690	15690	15690	0
126	20230719	170900	752502160	15690	15690	15690	15690	0
127	20230719	170800	752502160	15690	15690	15690	15690	0
128	20230719	170700	752502160	15690	15690	15690	15690	0
129	20230719	170600	752502160	15690	15690	15690	15690	0
130	20230719	170500	752502160	15690	15690	15690	15690	0
131	20230719	170400	752502160	15690	15690	15690	15690	0
132	20230719	170300	752502160	15690	15690	15690	15690	0
133	20230719	170200	752502160	15690	15690	15690	15690	0
134	20230719	170100	752502160	15690	15690	15690	15690	0
135	20230719	170000	752502160	15690	15690	15690	15690	0
136	20230719	165900	752502160	15690	15690	15690	15690	0
137	20230719	165800	752502160	15690	15690	15690	15690	0
138	20230719	165700	752502160	15690	15690	15690	15690	0
139	20230719	165600	752502160	15690	15690	15690	15690	0
140	20230719	165500	752502160	15690	15690	15690	15690	0
141	20230719	165400	752502160	15690	15690	15690	15690	0
142	20230719	165300	752502160	15690	15690	15690	15690	0
143	20230719	165200	752502160	15690	15690	15690	15690	0
144	20230719	165100	752502160	15690	15690	15690	15690	0
145	20230719	165000	752502160	15690	15690	15690	15690	0
146	20230719	164900	752502160	15690	15690	15690	15690	0
147	20230719	164800	752502160	15690	15690	15690	15690	0
148	20230719	164700	752502160	15690	15690	15690	15690	0
149	20230719	164600	752502160	15690	15690	15690	15690	0
150	20230719	164500	752502160	15690	15690	15690	15690	0
151	20230719	164400	752502160	15690	15690	15690	15690	0
152	20230719	164300	752502160	15690	15690	15690	15690	921
153	20230719	164200	752502160	15690	15690	15690	15690	0
154	20230719	164100	752502160	15690	15690	15690	15690	0
155	20230719	164000	752502160	15690	15690	15690	15690	0
156	20230719	163900	752502160	15690	15690	15690	15690	0
157	20230719	163800	752502160	15690	15690	15690	15690	0
158	20230719	163700	752502160	15690	15690	15690	15690	0
159	20230719	163600	752502160	15690	15690	15690	15690	0
160	20230719	163500	752502160	15690	15690	15690	15690	0
161	20230719	163400	752502160	15690	15690	15690	15690	0
162	20230719	163300	752502160	15690	15690	15690	15690	0
163	20230719	163200	752502160	15690	15690	15690	15690	0
164	20230719	163100	752502160	15690	15690	15690	15690	0
165	20230719	163000	752502160	15690	15690	15690	15690	0
166	20230719	162900	752502160	15690	15690	15690	15690	0
167	20230719	162800	752502160	15690	15690	15690	15690	0
168	20230719	162700	752502160	15690	15690	15690	15690	0
169	20230719	162600	752502160	15690	15690	15690	15690	0
170	20230719	162500	752502160	15690	15690	15690	15690	0
171	20230719	162400	752502160	15690	15690	15690	15690	0
172	20230719	162300	752502160	15690	15690	15690	15690	0
173	20230719	162200	752502160	15690	15690	15690	15690	0
174	20230719	162100	752502160	15690	15690	15690	15690	0
175	20230719	162000	752502160	15690	15690	15690	15690	0
176	20230719	161900	752502160	15690	15690	15690	15690	0
177	20230719	161800	752502160	15690	15690	15690	15690	0
178	20230719	161700	752502160	15690	15690	15690	15690	0
179	20230719	161600	752502160	15690	15690	15690	15690	0
180	20230719	161500	752502160	15690	15690	15690	15690	0
181	20230719	161400	752502160	15690	15690	15690	15690	0
182	20230719	161300	752502160	15690	15690	15690	15690	921
183	20230719	161200	752502160	15690	15690	15690	15690	0
184	20230719	161100	752502160	15690	15690	15690	15690	0
185	20230719	161000	752502160	15690	15690	15690	15690	0
186	20230719	160900	752502160	15690	15690	15690	15690	0
187	20230719	160800	752502160	15690	15690	15690	15690	0
188	20230719	160700	752502160	15690	15690	15690	15690	0
189	20230719	160600	752502160	15690	15690	15690	15690	0
190	20230719	160500	752502160	15690	15690	15690	15690	0
191	20230719	160400	752502160	15690	15690	15690	15690	0
192	20230719	160300	752502160	15690	15690	15690	15690	0
193	20230719	160200	752502160	15690	15690	15690	15690	0
194	20230719	160100	752502160	15690	15690	15690	15690	0
195	20230719	160000	752502160	15690	15690	15690	15690	0
196	20230719	155900	752502160	15690	15690	15690	15690	0
197	20230719	155800	752502160	15690	15690	15690	15690	0
198	20230719	155700	752502160	15690	15690	15690	15690	0
199	20230719	155600	752502160	15690	15690	15690	15690	0
200	20230719	155500	752502160	15690	15690	15690	15690	0
201	20230719	155400	752502160	15690	15690	15690	15690	0
202	20230719	155300	752502160	15690	15690	15690	15690	0
203	20230719	155200	752502160	15690	15690	15690	15690	0
204	20230719	155100	752502160	15690	15690	15690	15690	0
205	20230719	155000	752502160	15690	15690	15690	15690	0
206	20230719	154900	752502160	15690	15690	15690	15690	0
207	20230719	154800	752502160	15690	15690	15690	15690	0
208	20230719	154700	752502160	15690	15690	15690	15690	0
209	20230719	154600	752502160	15690	15690	15690	15690	0
210	20230719	154500	752502160	15690	15690	15690	15690	0
211	20230719	154400	752502160	15690	15690	15690	15690	0
212	20230719	154300	752502160	15690	15690	15690	15690	921
213	20230719	154200	752502160	15690	15690	15690	15690	0
214	20230719	154100	752502160	15690	15690	15690	15690	0
215	20230719	154000	752502160	15690	15690	15690	15690	0
216	20230719	153900	752502160	15690	15690	15690	15690	0
217	20230719	153800	752502160	15690	15690	15690	15690	0
218	20230719	153700	752502160	15690	15690	15690	15690	0
219	20230719	153600	752502160	15690	15690	15690	15690	0
220	20230719	153500	752502160	15690	15690	15690	15690	0
221	20230719	153400	752502160	15690	15690	15690	15690	0
222	20230719	153300	752502160	15690	15690	15690	15690	0
223	20230719	153200	752502160	15690	15690	15690	15690	0
224	20230719	153100	752502160	15690	15690	15690	15690	0
225	20230719	153000	752502160	15690	15690	15690	15690	921
226	20230719	152900	738051670	15640	15640	15640	15640	0
227	20230719	152800	738051670	15640	15640	15640	15640	0
228	20230719	152700	738051670	15640	15640	15640	15640	0
229	20230719	152600	738051670	15640	15640	15640	15640	0
230	20230719	152500	738051670	15640	15640	15640	15640	0
231	20230719	152400	738051670	15640	15640	15640	15640	0
232	20230719	152300	738051670	15640	15640	15640	15640	0
233	20230719	152200	738051670	15640	15640	15640	15640	0
234	20230719	152100	738051670	15640	15640	15640	15640	0
235	20230719	152000	738051670	15640	15640	15640	15640	0
236	20230719	151900	738051670	15640	15630	15650	15620	105
237	20230719	151800	736411120	15620	15620	15630	15620	735
238	20230719	151700	724930390	15650	15620	15650	15620	76
239	20230719	151600	723743090	15620	15630	15650	15620	69
240	20230719	151500	722665030	15630	15630	15630	15630	54
241	20230719	151400	721821010	15630	15630	15630	15630	34
242	20230719	151300	721289590	15630	15630	15650	15630	150
243	20230719	151200	718945050	15640	15640	15640	15630	128
244	20230719	151100	716943650	15630	15630	15630	15630	154
245	20230719	151000	714536630	15630	15630	15640	15630	12
246	20230719	150900	714349030	15630	15670	15670	15630	76
247	20230719	150800	713160730	15630	15630	15630	15630	10
248	20230719	150700	713004430	15630	15630	15630	15630	63
249	20230719	150600	712019740	15630	15630	15630	15630	610
250	20230719	150500	702485440	15630	15630	15630	15630	58
251	20230719	150400	701578900	15630	15630	15630	15630	10
252	20230719	150300	701422600	15630	15630	15630	15630	20
253	20230719	150200	701110000	15630	15640	15680	15630	301
254	20230719	150100	696402400	15640	15640	15640	15640	12
255	20230719	150000	696214720	15640	15660	15660	15640	140
256	20230719	145900	694023280	15660	15660	15660	15660	54
257	20230719	145800	693177640	15660	15660	15660	15660	111
258	20230719	145700	691439380	15640	15640	15650	15640	62
259	20230719	145600	690469580	15640	15640	15640	15640	57
260	20230719	145500	689578100	15640	15640	15640	15640	28
261	20230719	145400	689140180	15640	15640	15640	15640	98
262	20230719	145300	687607460	15640	15640	15640	15640	83
263	20230719	145200	686309340	15640	15630	15640	15630	58
264	20230719	145100	685402340	15630	15630	15650	15630	45
265	20230719	145000	684698590	15630	15650	15650	15630	19
266	20230719	144900	684401560	15640	15630	15640	15630	9
267	20230719	144800	684260880	15630	15630	15640	15630	112
268	20230719	144700	682509580	15640	15640	15640	15630	164
269	20230719	144600	679944660	15640	15640	15640	15640	9
270	20230719	144500	679803900	15660	15650	15660	15640	33
271	20230719	144400	679287470	15630	15630	15630	15630	0
272	20230719	144300	679287470	15630	15630	15630	15630	0
273	20230719	144200	679287470	15630	15630	15640	15630	10
274	20230719	144100	679131160	15630	15650	15650	15630	49
275	20230719	144000	678365210	15650	15650	15650	15650	124
276	20230719	143900	676424610	15630	15630	15630	15630	181
277	20230719	143800	673595580	15630	15630	15630	15630	12
278	20230719	143700	673408020	15630	15630	15630	15630	238
279	20230719	143600	669688080	15630	15630	15630	15630	0
280	20230719	143500	669688080	15630	15630	15630	15630	13
281	20230719	143400	669484890	15630	15630	15630	15630	60
282	20230719	143300	668547090	15630	15630	15630	15630	180
283	20230719	143200	665733690	15630	15630	15630	15630	0
284	20230719	143100	665733690	15630	15640	15640	15630	134
285	20230719	143000	663638840	15640	15650	15650	15640	3
286	20230719	142900	663591900	15670	15670	15670	15670	0
287	20230719	142800	663591900	15670	15680	15680	15670	2
288	20230719	142700	663560550	15640	15640	15640	15640	0
289	20230719	142600	663560550	15640	15640	15640	15640	99
290	20230719	142500	662012190	15630	15630	15630	15630	0
291	20230719	142400	662012190	15630	15630	15630	15630	0
292	20230719	142300	662012190	15630	15630	15630	15630	1
293	20230719	142200	661996560	15630	15630	15630	15630	0
294	20230719	142100	661996560	15630	15630	15630	15620	106
295	20230719	142000	660340100	15630	15630	15630	15630	72
296	20230719	141900	659214740	15620	15630	15630	15620	22
297	20230719	141800	658870950	15630	15630	15630	15630	10
298	20230719	141700	658714650	15700	15660	15700	15660	63
299	20230719	141600	657726100	15660	15660	15660	15660	0
300	20230719	141500	657726100	15660	15690	15690	15660	6
301	20230719	141400	657632020	15660	15660	15660	15660	41
302	20230719	141300	656989960	15660	15660	15660	15660	0
303	20230719	141200	656989960	15660	15630	15660	15630	11
304	20230719	141100	656817940	15660	15660	15660	15660	15
305	20230719	141000	656583040	15660	15660	15660	15660	11
306	20230719	140900	656410780	15660	15620	15660	15620	40
307	20230719	140800	655785540	15620	15620	15620	15620	0
308	20230719	140700	655785540	15620	15620	15620	15620	14
309	20230719	140600	655566860	15640	15640	15640	15640	67
310	20230719	140500	654518980	15610	15610	15610	15610	0
311	20230719	140400	654518980	15610	15610	15610	15610	0
312	20230719	140300	654518980	15610	15650	15650	15610	328
313	20230719	140200	649395940	15650	15610	15660	15610	40
314	20230719	140100	648770950	15610	15670	15670	15610	148
315	20230719	140000	646458760	15660	15660	15660	15660	0
316	20230719	135900	646458760	15660	15660	15660	15660	0
317	20230719	135800	646458760	15660	15660	15660	15660	0
318	20230719	135700	646458760	15660	15660	15660	15660	138
319	20230719	135600	644297680	15650	15660	15660	15650	166
320	20230719	135500	641698380	15660	15660	15660	15630	296
321	20230719	135400	637063950	15660	15660	15660	15660	103
322	20230719	135300	635450970	15670	15670	15670	15670	4
323	20230719	135200	635388290	15660	15660	15660	15660	0
324	20230719	135100	635388290	15660	15670	15670	15660	27
325	20230719	135000	634965370	15700	15690	15700	15690	116
326	20230719	134900	633144300	15690	15690	15690	15690	119
327	20230719	134800	631277190	15660	15660	15660	15660	31
328	20230719	134700	630791730	15640	15640	15640	15640	36
329	20230719	134600	630228690	15650	15640	15650	15640	208
330	20230719	134500	626973550	15640	15640	15640	15640	22
331	20230719	134400	626629470	15620	15620	15620	15620	0
332	20230719	134300	626629470	15620	15640	15640	15620	131
333	20230719	134200	624581030	15620	15620	15620	15620	0
334	20230719	134100	624581030	15620	15620	15620	15620	0
335	20230719	134000	624581030	15620	15620	15620	15620	42
336	20230719	133900	623924990	15620	15620	15620	15620	1
337	20230719	133800	623909370	15610	15620	15620	15610	133
338	20230719	133700	621833120	15620	15600	15620	15600	120
339	20230719	133600	619959120	15600	15600	15600	15600	45
340	20230719	133500	619257120	15590	15590	15590	15590	0
341	20230719	133400	619257120	15590	15590	15590	15590	0
342	20230719	133300	619257120	15590	15590	15590	15590	0
343	20230719	133200	619257120	15590	15590	15590	15590	36
344	20230719	133100	618695880	15600	15600	15600	15600	150
345	20230719	133000	616355880	15610	15630	15630	15610	2300
346	20230719	132900	580408730	15630	15630	15630	15630	11
347	20230719	132800	580236800	15630	15630	15630	15630	24
348	20230719	132700	579861680	15670	15670	15670	15670	10
349	20230719	132600	579704980	15630	15640	15640	15630	13
350	20230719	132500	579501680	15630	15630	15630	15630	0
351	20230719	132400	579501680	15630	15630	15630	15630	1
352	20230719	132300	579486050	15630	15630	15630	15630	235
353	20230719	132200	575813000	15630	15630	15630	15630	9
354	20230719	132100	575672330	15640	15640	15640	15640	20
355	20230719	132000	575359530	15640	15640	15640	15640	0
356	20230719	131900	575359530	15640	15640	15640	15640	2
357	20230719	131800	575328250	15640	15640	15640	15640	0
358	20230719	131700	575328250	15640	15640	15640	15640	0
359	20230719	131600	575328250	15640	15640	15640	15640	45
360	20230719	131500	574624450	15640	15640	15640	15640	0
361	20230719	131400	574624450	15640	15640	15640	15640	0
362	20230719	131300	574624450	15640	15640	15640	15640	6
363	20230719	131200	574530610	15640	15680	15680	15640	132
364	20230719	131100	572462210	15680	15680	15680	15680	7
365	20230719	131000	572352450	15680	15680	15680	15680	0
366	20230719	130900	572352450	15680	15680	15680	15680	10
367	20230719	130800	572195650	15680	15670	15680	15670	31
368	20230719	130700	571709870	15670	15670	15670	15670	0
369	20230719	130600	571709870	15670	15670	15670	15670	32
370	20230719	130500	571208430	15630	15630	15630	15630	1
371	20230719	130400	571192800	15670	15670	15670	15670	0
372	20230719	130300	571192800	15670	15670	15670	15670	1
373	20230719	130200	571177130	15680	15680	15680	15680	0
374	20230719	130100	571177130	15680	15630	15680	15630	157
375	20230719	130000	568721360	15630	15630	15630	15630	0
376	20230719	125900	568721360	15630	15630	15630	15630	0
377	20230719	125800	568721360	15630	15630	15630	15630	0
378	20230719	125700	568721360	15630	15630	15630	15630	20
379	20230719	125600	568408760	15670	15660	15670	15660	100
380	20230719	125500	566842190	15630	15630	15630	15630	0
381	20230719	125400	566842190	15630	15630	15630	15630	5
382	20230719	125300	566764040	15630	15630	15630	15630	0
383	20230719	125200	566764040	15630	15630	15630	15630	0
384	20230719	125100	566764040	15630	15630	15630	15630	50
385	20230719	125000	565982540	15630	15670	15670	15630	115
386	20230719	124900	564181210	15670	15640	15670	15640	108
387	20230719	124800	562490500	15640	15640	15640	15640	1
388	20230719	124700	562474860	15630	15630	15630	15630	0
389	20230719	124600	562474860	15630	15630	15630	15630	30
390	20230719	124500	562005960	15630	15630	15640	15630	90
391	20230719	124400	560599240	15640	15640	15640	15640	0
392	20230719	124300	560599240	15640	15640	15640	15640	0
393	20230719	124200	560599240	15640	15640	15640	15640	0
394	20230719	124100	560599240	15640	15640	15640	15640	11
395	20230719	124000	560427200	15640	15640	15640	15640	28
396	20230719	123900	559989280	15640	15640	15640	15640	16
397	20230719	123800	559739040	15640	15640	15640	15640	48
398	20230719	123700	558988320	15620	15620	15620	15620	0
399	20230719	123600	558988320	15620	15620	15620	15620	0
400	20230719	123500	558988320	15620	15620	15620	15620	0
401	20230719	123400	558988320	15620	15620	15620	15620	0
402	20230719	123300	558988320	15620	15620	15620	15620	0
403	20230719	123200	558988320	15620	15620	15620	15620	0
404	20230719	123100	558988320	15620	15620	15620	15620	0
405	20230719	123000	558988320	15620	15620	15620	15620	0
406	20230719	122900	558988320	15620	15620	15620	15610	47
407	20230719	122800	558254190	15620	15620	15620	15620	0
408	20230719	122700	558254190	15620	15620	15620	15620	0
409	20230719	122600	558254190	15620	15600	15620	15600	110
410	20230719	122500	556537730	15590	15600	15600	15590	76
411	20230719	122400	555352700	15600	15600	15600	15600	0
412	20230719	122300	555352700	15600	15600	15600	15600	32
413	20230719	122200	554853500	15590	15590	15590	15580	158
414	20230719	122100	552390370	15590	15600	15600	15590	501
415	20230719	122000	544578760	15650	15650	15650	15650	10
416	20230719	121900	544422260	15650	15600	15650	15600	17
417	20230719	121800	544157010	15600	15600	15600	15600	0
418	20230719	121700	544157010	15600	15600	15600	15600	0
419	20230719	121600	544157010	15600	15650	15650	15600	28
420	20230719	121500	543719310	15650	15650	15650	15650	0
421	20230719	121400	543719310	15650	15650	15650	15650	27
422	20230719	121300	543296760	15650	15650	15650	15650	0
423	20230719	121200	543296760	15650	15650	15650	15650	1
424	20230719	121100	543281110	15590	15590	15590	15590	0
425	20230719	121000	543281110	15590	15590	15590	15590	40
426	20230719	120900	542657510	15590	15590	15590	15590	0
427	20230719	120800	542657510	15590	15590	15590	15590	0
428	20230719	120700	542657510	15590	15590	15590	15590	0
429	20230719	120600	542657510	15590	15590	15590	15590	0
430	20230719	120500	542657510	15590	15590	15590	15590	0
431	20230719	120400	542657510	15590	15590	15590	15590	0
432	20230719	120300	542657510	15590	15590	15590	15590	2
433	20230719	120200	542626330	15600	15600	15600	15600	0
434	20230719	120100	542626330	15600	15600	15600	15600	10
435	20230719	120000	542470330	15660	15600	15660	15600	102
436	20230719	115900	540879070	15600	15600	15600	15600	28
437	20230719	115800	540442270	15600	15600	15600	15600	0
438	20230719	115700	540442270	15600	15600	15600	15600	5
439	20230719	115600	540364270	15600	15600	15600	15600	5
440	20230719	115500	540286270	15600	15610	15690	15570	132
441	20230719	115400	538228780	15610	15610	15610	15600	54
442	20230719	115300	537386060	15610	15610	15610	15610	1
443	20230719	115200	537370450	15610	15600	15610	15600	33
444	20230719	115100	536855330	15600	15600	15600	15600	0
445	20230719	115000	536855330	15600	15600	15600	15600	0
446	20230719	114900	536855330	15600	15600	15600	15600	0
447	20230719	114800	536855330	15600	15600	15600	15600	4
448	20230719	114700	536792930	15600	15600	15600	15570	56
449	20230719	114600	535919570	15600	15600	15600	15570	21
450	20230719	114500	535592210	15600	15580	15600	15580	32
451	20230719	114400	535093210	15600	15600	15600	15600	0
452	20230719	114300	535093210	15600	15600	15600	15570	98
453	20230719	114200	533566690	15590	15580	15590	15580	229
454	20230719	114100	529996720	15590	15600	15600	15590	381
455	20230719	114000	524053640	15590	15590	15590	15590	52
456	20230719	113900	523242960	15590	15590	15590	15590	2
457	20230719	113800	523211780	15580	15580	15580	15580	0
458	20230719	113700	523211780	15580	15580	15580	15580	0
459	20230719	113600	523211780	15580	15580	15580	15580	0
460	20230719	113500	523211780	15580	15610	15610	15580	9
461	20230719	113400	523071410	15610	15580	15610	15570	80
462	20230719	113300	521823980	15570	15570	15580	15570	30
463	20230719	113200	521356670	15580	15580	15580	15570	42
464	20230719	113100	520702350	15570	15580	15580	15570	114
465	20230719	113000	518926370	15580	15580	15580	15580	77
466	20230719	112900	517726710	15580	15590	15590	15580	5
467	20230719	112800	517648770	15590	15590	15590	15590	1
468	20230719	112700	517633180	15600	15600	15600	15600	0
469	20230719	112600	517633180	15600	15600	15600	15600	0
470	20230719	112500	517633180	15600	15600	15600	15600	1
471	20230719	112400	517617580	15590	15590	15590	15590	0
472	20230719	112300	517617580	15590	15580	15590	15580	31
473	20230719	112200	517134590	15590	15590	15590	15590	23
474	20230719	112100	516776020	15580	15580	15580	15580	0
475	20230719	112000	516776020	15580	15590	15590	15580	14
476	20230719	111900	516557880	15590	15590	15590	15590	0
477	20230719	111800	516557880	15590	15590	15590	15590	101
478	20230719	111700	514983290	15590	15590	15590	15590	1
479	20230719	111600	514967700	15590	15590	15590	15590	1
480	20230719	111500	514952110	15590	15590	15590	15590	4
481	20230719	111400	514889750	15570	15570	15570	15570	0
482	20230719	111300	514889750	15570	15570	15570	15570	0
483	20230719	111200	514889750	15570	15570	15570	15570	0
484	20230719	111100	514889750	15570	15570	15570	15570	1
485	20230719	111000	514874180	15570	15570	15570	15570	0
486	20230719	110900	514874180	15570	15570	15570	15570	4
487	20230719	110800	514811900	15590	15600	15600	15590	2
488	20230719	110700	514780710	15560	15560	15560	15550	123
489	20230719	110600	512867760	15570	15590	15590	15570	94
490	20230719	110500	511403010	15590	15590	15590	15590	6
491	20230719	110400	511309470	15590	15600	15600	15590	168
492	20230719	110300	508688720	15610	15610	15610	15610	1
493	20230719	110200	508673110	15600	15600	15600	15600	97
494	20230719	110100	507159910	15600	15600	15600	15600	98
495	20230719	110000	505631110	15600	15600	15600	15600	0
496	20230719	105900	505631110	15600	15600	15600	15600	0
497	20230719	105800	505631110	15600	15600	15600	15600	12
498	20230719	105700	505443910	15600	15600	15600	15600	0
499	20230719	105600	505443910	15600	15610	15610	15600	1200
500	20230719	105500	486722120	15620	15620	15620	15620	201
501	20230719	105400	483582500	15620	15640	15640	15620	125
502	20230719	105300	481629570	15650	15670	15670	15650	97
503	20230719	105200	480111070	15680	15680	15680	15680	56
504	20230719	105100	479232990	15680	15680	15680	15680	100
505	20230719	105000	477664990	15690	15690	15690	15690	0
506	20230719	104900	477664990	15690	15690	15690	15690	0
507	20230719	104800	477664990	15690	15690	15690	15690	132
508	20230719	104700	475593910	15700	15700	15700	15700	0
509	20230719	104600	475593910	15700	15700	15700	15700	0
510	20230719	104500	475593910	15700	15700	15700	15700	1
511	20230719	104400	475578210	15700	15700	15700	15700	0
512	20230719	104300	475578210	15700	15700	15700	15700	203
513	20230719	104200	472391110	15730	15730	15730	15730	0
514	20230719	104100	472391110	15730	15730	15730	15730	0
515	20230719	104000	472391110	15730	15730	15730	15730	20
516	20230719	103900	472076510	15730	15730	15730	15730	0
517	20230719	103800	472076510	15730	15730	15730	15730	0
518	20230719	103700	472076510	15730	15730	15740	15730	401
519	20230719	103600	465766990	15730	15730	15730	15730	2
520	20230719	103500	465735530	15730	15730	15730	15730	0
521	20230719	103400	465735530	15730	15730	15730	15730	1
522	20230719	103300	465719800	15730	15680	15730	15680	141
523	20230719	103200	463508870	15680	15680	15680	15680	46
524	20230719	103100	462787590	15680	15680	15680	15680	35
525	20230719	103000	462238790	15740	15740	15740	15740	5
526	20230719	102900	462160090	15750	15750	15750	15750	0
527	20230719	102800	462160090	15750	15750	15750	15750	0
528	20230719	102700	462160090	15750	15750	15750	15750	1
529	20230719	102600	462144340	15670	15670	15670	15670	0
530	20230719	102500	462144340	15670	15740	15740	15670	220
531	20230719	102400	458689590	15680	15680	15680	15680	403
532	20230719	102300	452370550	15680	15680	15680	15680	0
533	20230719	102200	452370550	15680	15680	15680	15680	16
534	20230719	102100	452119670	15680	15740	15740	15680	21
535	20230719	102000	451789880	15750	15770	15770	15750	198
536	20230719	101900	448671150	15760	15770	15770	15760	161
537	20230719	101800	446132650	15770	15770	15770	15770	32
538	20230719	101700	445628010	15770	15770	15770	15770	50
539	20230719	101600	444839510	15750	15760	15760	15750	174
540	20230719	101500	442097940	15770	15760	15770	15760	13
541	20230719	101400	441892940	15760	15760	15760	15760	0
542	20230719	101300	441892940	15760	15760	15760	15760	0
543	20230719	101200	441892940	15760	15700	15770	15700	78
544	20230719	101100	440666030	15760	15770	15800	15760	70
545	20230719	101000	439562240	15700	15700	15700	15700	0
546	20230719	100900	439562240	15700	15700	15730	15700	607
547	20230719	100800	430029250	15660	15660	15660	15660	0
548	20230719	100700	430029250	15660	15660	15660	15660	12
549	20230719	100600	429841330	15690	15690	15690	15690	99
550	20230719	100500	428288020	15660	15660	15660	15660	562
551	20230719	100400	419487100	15660	15660	15660	15660	0
552	20230719	100300	419487100	15660	15660	15660	15660	182
553	20230719	100200	416636980	15660	15660	15660	15660	69
554	20230719	100100	415556440	15690	15690	15690	15690	0
555	20230719	100000	415556440	15690	15690	15690	15690	21
556	20230719	095900	415226950	15640	15640	15640	15640	0
557	20230719	095800	415226950	15640	15690	15690	15640	27
558	20230719	095700	414804170	15690	15640	15690	15640	41
559	20230719	095600	414162880	15640	15640	15640	15640	5
560	20230719	095500	414084680	15640	15640	15640	15640	46
561	20230719	095400	413365240	15640	15640	15640	15640	0
562	20230719	095300	413365240	15640	15640	15640	15640	50
563	20230719	095200	412583240	15630	15630	15640	15630	369
564	20230719	095100	406815710	15640	15630	15640	15630	13
565	20230719	095000	406612510	15640	15640	15640	15640	5
566	20230719	094900	406534310	15640	15650	15650	15640	101
567	20230719	094800	404953780	15650	15650	15650	15650	16
568	20230719	094700	404703380	15670	15670	15670	15670	4
569	20230719	094600	404640700	15650	15650	15650	15650	13
570	20230719	094500	404437250	15650	15650	15650	15650	1
571	20230719	094400	404421600	15680	15690	15690	15680	3
572	20230719	094300	404374540	15690	15650	15690	15650	6
573	20230719	094200	404280440	15640	15640	15640	15640	4
574	20230719	094100	404217880	15630	15630	15630	15630	9
575	20230719	094000	404077210	15630	15700	15710	15630	473
576	20230719	093900	396659240	15700	15710	15710	15700	93
577	20230719	093800	395198230	15710	15720	15720	15710	48
578	20230719	093700	394444140	15710	15800	15800	15710	2364
579	20230719	093600	357114800	15800	15810	15810	15800	1419
580	20230719	093500	334693470	15800	15800	15810	15800	26
581	20230719	093400	334282540	15800	15810	15840	15800	257
582	20230719	093300	330215440	15800	15780	15840	15780	824
583	20230719	093200	317194380	15790	15710	15790	15710	430
584	20230719	093100	310411790	15720	15620	15720	15620	1415
585	20230719	093000	288221990	15620	15630	15630	15620	75
586	20230719	092900	287050240	15630	15630	15630	15630	6
587	20230719	092800	286956460	15630	15630	15630	15630	1
588	20230719	092700	286940830	15660	15620	15660	15610	529
589	20230719	092600	278682700	15610	15620	15620	15610	9
590	20230719	092500	278542160	15610	15510	15610	15510	1930
591	20230719	092400	248496450	15500	15510	15510	15500	2809
592	20230719	092300	204939590	15510	15520	15520	15510	333
593	20230719	092200	199771930	15530	15530	15530	15520	55
594	20230719	092100	198917970	15530	15530	15530	15530	42
595	20230719	092000	198265710	15520	15540	15540	15520	279
596	20230719	091900	193933210	15520	15540	15540	15520	166
597	20230719	091800	191354980	15540	15540	15540	15540	28
598	20230719	091700	190919860	15540	15540	15540	15540	61
599	20230719	091600	189971920	15540	15540	15540	15540	136
600	20230719	091500	187858480	15530	15540	15550	15530	139
601	20230719	091400	185698690	15540	15540	15540	15540	24
602	20230719	091300	185325730	15540	15510	15540	15510	487
603	20230719	091200	177765070	15510	15530	15530	15510	386
604	20230719	091100	171775320	15520	15520	15520	15510	1453
605	20230719	091000	149226760	15520	15540	15560	15520	576
606	20230719	090900	140281870	15550	15560	15590	15550	382
607	20230719	090800	134339870	15590	15560	15600	15560	64
608	20230719	090700	133343560	15600	15540	15600	15540	611
609	20230719	090600	123822320	15540	15530	15600	15530	2723
610	20230719	090500	81419130	15540	15560	15560	15540	124
611	20230719	090400	79491340	15560	15530	15560	15510	2271
612	20230719	090300	44229270	15550	15580	15580	15540	324
613	20230719	090200	39185180	15580	15580	15580	15580	142
614	20230719	090100	36972820	15580	15670	15670	15580	379
615	20230719	090000	31048470	15670	15590	15700	15530	1992