KissMeData/189330/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	201600	413798310	15480	15480	15480	15480	395
3	20230705	201500	413798310	15480	15480	15480	15480	0
4	20230705	201400	413798310	15480	15480	15480	15480	0
5	20230705	201300	413798310	15480	15480	15480	15480	0
6	20230705	201200	413798310	15480	15480	15480	15480	0
7	20230705	201100	413798310	15480	15480	15480	15480	0
8	20230705	201000	413798310	15480	15480	15480	15480	0
9	20230705	200900	413798310	15480	15480	15480	15480	0
10	20230705	200800	413798310	15480	15480	15480	15480	0
11	20230705	200700	413798310	15480	15480	15480	15480	0
12	20230705	200600	413798310	15480	15480	15480	15480	0
13	20230705	200500	413798310	15480	15480	15480	15480	0
14	20230705	200400	413798310	15480	15480	15480	15480	0
15	20230705	200300	413798310	15480	15480	15480	15480	0
16	20230705	200200	413798310	15480	15480	15480	15480	0
17	20230705	200100	413798310	15480	15480	15480	15480	0
18	20230705	200000	413798310	15480	15480	15480	15480	0
19	20230705	195900	413798310	15480	15480	15480	15480	0
20	20230705	195800	413798310	15480	15480	15480	15480	0
21	20230705	195700	413798310	15480	15480	15480	15480	0
22	20230705	195600	413798310	15480	15480	15480	15480	0
23	20230705	195500	413798310	15480	15480	15480	15480	0
24	20230705	195400	413798310	15480	15480	15480	15480	0
25	20230705	195300	413798310	15480	15480	15480	15480	0
26	20230705	195200	413798310	15480	15480	15480	15480	0
27	20230705	195100	413798310	15480	15480	15480	15480	0
28	20230705	195000	413798310	15480	15480	15480	15480	0
29	20230705	194900	413798310	15480	15480	15480	15480	0
30	20230705	194800	413798310	15480	15480	15480	15480	0
31	20230705	194700	413798310	15480	15480	15480	15480	0
32	20230705	194600	413798310	15480	15480	15480	15480	395
33	20230705	194500	413798310	15480	15480	15480	15480	0
34	20230705	194400	413798310	15480	15480	15480	15480	0
35	20230705	194300	413798310	15480	15480	15480	15480	0
36	20230705	194200	413798310	15480	15480	15480	15480	0
37	20230705	194100	413798310	15480	15480	15480	15480	0
38	20230705	194000	413798310	15480	15480	15480	15480	0
39	20230705	193900	413798310	15480	15480	15480	15480	0
40	20230705	193800	413798310	15480	15480	15480	15480	0
41	20230705	193700	413798310	15480	15480	15480	15480	0
42	20230705	193600	413798310	15480	15480	15480	15480	0
43	20230705	193500	413798310	15480	15480	15480	15480	0
44	20230705	193400	413798310	15480	15480	15480	15480	0
45	20230705	193300	413798310	15480	15480	15480	15480	0
46	20230705	193200	413798310	15480	15480	15480	15480	0
47	20230705	193100	413798310	15480	15480	15480	15480	0
48	20230705	193000	413798310	15480	15480	15480	15480	0
49	20230705	192900	413798310	15480	15480	15480	15480	0
50	20230705	192800	413798310	15480	15480	15480	15480	0
51	20230705	192700	413798310	15480	15480	15480	15480	0
52	20230705	192600	413798310	15480	15480	15480	15480	0
53	20230705	192500	413798310	15480	15480	15480	15480	0
54	20230705	192400	413798310	15480	15480	15480	15480	0
55	20230705	192300	413798310	15480	15480	15480	15480	0
56	20230705	192200	413798310	15480	15480	15480	15480	0
57	20230705	192100	413798310	15480	15480	15480	15480	0
58	20230705	192000	413798310	15480	15480	15480	15480	0
59	20230705	191900	413798310	15480	15480	15480	15480	0
60	20230705	191800	413798310	15480	15480	15480	15480	0
61	20230705	191700	413798310	15480	15480	15480	15480	0
62	20230705	191600	413798310	15480	15480	15480	15480	395
63	20230705	191500	413798310	15480	15480	15480	15480	0
64	20230705	191400	413798310	15480	15480	15480	15480	0
65	20230705	191300	413798310	15480	15480	15480	15480	0
66	20230705	191200	413798310	15480	15480	15480	15480	0
67	20230705	191100	413798310	15480	15480	15480	15480	0
68	20230705	191000	413798310	15480	15480	15480	15480	0
69	20230705	190900	413798310	15480	15480	15480	15480	0
70	20230705	190800	413798310	15480	15480	15480	15480	0
71	20230705	190700	413798310	15480	15480	15480	15480	0
72	20230705	190600	413798310	15480	15480	15480	15480	0
73	20230705	190500	413798310	15480	15480	15480	15480	0
74	20230705	190400	413798310	15480	15480	15480	15480	0
75	20230705	190300	413798310	15480	15480	15480	15480	0
76	20230705	190200	413798310	15480	15480	15480	15480	0
77	20230705	190100	413798310	15480	15480	15480	15480	0
78	20230705	190000	413798310	15480	15480	15480	15480	0
79	20230705	185900	413798310	15480	15480	15480	15480	0
80	20230705	185800	413798310	15480	15480	15480	15480	0
81	20230705	185700	413798310	15480	15480	15480	15480	0
82	20230705	185600	413798310	15480	15480	15480	15480	0
83	20230705	185500	413798310	15480	15480	15480	15480	0
84	20230705	185400	413798310	15480	15480	15480	15480	0
85	20230705	185300	413798310	15480	15480	15480	15480	0
86	20230705	185200	413798310	15480	15480	15480	15480	0
87	20230705	185100	413798310	15480	15480	15480	15480	0
88	20230705	185000	413798310	15480	15480	15480	15480	0
89	20230705	184900	413798310	15480	15480	15480	15480	0
90	20230705	184800	413798310	15480	15480	15480	15480	0
91	20230705	184700	413798310	15480	15480	15480	15480	0
92	20230705	184600	413798310	15480	15480	15480	15480	395
93	20230705	184500	413798310	15480	15480	15480	15480	0
94	20230705	184400	413798310	15480	15480	15480	15480	0
95	20230705	184300	413798310	15480	15480	15480	15480	0
96	20230705	184200	413798310	15480	15480	15480	15480	0
97	20230705	184100	413798310	15480	15480	15480	15480	0
98	20230705	184000	413798310	15480	15480	15480	15480	0
99	20230705	183900	413798310	15480	15480	15480	15480	0
100	20230705	183800	413798310	15480	15480	15480	15480	0
101	20230705	183700	413798310	15480	15480	15480	15480	0
102	20230705	183600	413798310	15480	15480	15480	15480	0
103	20230705	183500	413798310	15480	15480	15480	15480	0
104	20230705	183400	413798310	15480	15480	15480	15480	0
105	20230705	183300	413798310	15480	15480	15480	15480	0
106	20230705	183200	413798310	15480	15480	15480	15480	0
107	20230705	183100	413798310	15480	15480	15480	15480	0
108	20230705	183000	413798310	15480	15480	15480	15480	0
109	20230705	182900	413798310	15480	15480	15480	15480	0
110	20230705	182800	413798310	15480	15480	15480	15480	0
111	20230705	182700	413798310	15480	15480	15480	15480	0
112	20230705	182600	413798310	15480	15480	15480	15480	0
113	20230705	182500	413798310	15480	15480	15480	15480	0
114	20230705	182400	413798310	15480	15480	15480	15480	0
115	20230705	182300	413798310	15480	15480	15480	15480	0
116	20230705	182200	413798310	15480	15480	15480	15480	0
117	20230705	182100	413798310	15480	15480	15480	15480	0
118	20230705	182000	413798310	15480	15480	15480	15480	0
119	20230705	181900	413798310	15480	15480	15480	15480	0
120	20230705	181800	413798310	15480	15480	15480	15480	0
121	20230705	181700	413798310	15480	15480	15480	15480	0
122	20230705	181600	413798310	15480	15480	15480	15480	395
123	20230705	181500	413798310	15480	15480	15480	15480	0
124	20230705	181400	413798310	15480	15480	15480	15480	0
125	20230705	181300	413798310	15480	15480	15480	15480	0
126	20230705	181200	413798310	15480	15480	15480	15480	0
127	20230705	181100	413798310	15480	15480	15480	15480	0
128	20230705	181000	413798310	15480	15480	15480	15480	0
129	20230705	180900	413798310	15480	15480	15480	15480	0
130	20230705	180800	413798310	15480	15480	15480	15480	0
131	20230705	180700	413798310	15480	15480	15480	15480	0
132	20230705	180600	413798310	15480	15480	15480	15480	0
133	20230705	180500	413798310	15480	15480	15480	15480	0
134	20230705	180400	413798310	15480	15480	15480	15480	0
135	20230705	180300	413798310	15480	15480	15480	15480	0
136	20230705	180200	413798310	15480	15480	15480	15480	0
137	20230705	180100	413798310	15480	15480	15480	15480	0
138	20230705	180000	413798310	15480	15480	15480	15480	0
139	20230705	175900	413798310	15480	15480	15480	15480	0
140	20230705	175800	413798310	15480	15480	15480	15480	0
141	20230705	175700	413798310	15480	15480	15480	15480	0
142	20230705	175600	413798310	15480	15480	15480	15480	0
143	20230705	175500	413798310	15480	15480	15480	15480	0
144	20230705	175400	413798310	15480	15480	15480	15480	0
145	20230705	175300	413798310	15480	15480	15480	15480	0
146	20230705	175200	413798310	15480	15480	15480	15480	0
147	20230705	175100	413798310	15480	15480	15480	15480	0
148	20230705	175000	413798310	15480	15480	15480	15480	0
149	20230705	174900	413798310	15480	15480	15480	15480	0
150	20230705	174800	413798310	15480	15480	15480	15480	0
151	20230705	174700	413798310	15480	15480	15480	15480	0
152	20230705	174600	413798310	15480	15480	15480	15480	395
153	20230705	174500	413798310	15480	15480	15480	15480	0
154	20230705	174400	413798310	15480	15480	15480	15480	0
155	20230705	174300	413798310	15480	15480	15480	15480	0
156	20230705	174200	413798310	15480	15480	15480	15480	0
157	20230705	174100	413798310	15480	15480	15480	15480	0
158	20230705	174000	413798310	15480	15480	15480	15480	0
159	20230705	173900	413798310	15480	15480	15480	15480	0
160	20230705	173800	413798310	15480	15480	15480	15480	0
161	20230705	173700	413798310	15480	15480	15480	15480	0
162	20230705	173600	413798310	15480	15480	15480	15480	0
163	20230705	173500	413798310	15480	15480	15480	15480	0
164	20230705	173400	413798310	15480	15480	15480	15480	0
165	20230705	173300	413798310	15480	15480	15480	15480	0
166	20230705	173200	413798310	15480	15480	15480	15480	0
167	20230705	173100	413798310	15480	15480	15480	15480	0
168	20230705	173000	413798310	15480	15480	15480	15480	0
169	20230705	172900	413798310	15480	15480	15480	15480	0
170	20230705	172800	413798310	15480	15480	15480	15480	0
171	20230705	172700	413798310	15480	15480	15480	15480	0
172	20230705	172600	413798310	15480	15480	15480	15480	0
173	20230705	172500	413798310	15480	15480	15480	15480	0
174	20230705	172400	413798310	15480	15480	15480	15480	0
175	20230705	172300	413798310	15480	15480	15480	15480	0
176	20230705	172200	413798310	15480	15480	15480	15480	0
177	20230705	172100	413798310	15480	15480	15480	15480	0
178	20230705	172000	413798310	15480	15480	15480	15480	0
179	20230705	171900	413798310	15480	15480	15480	15480	0
180	20230705	171800	413798310	15480	15480	15480	15480	0
181	20230705	171700	413798310	15480	15480	15480	15480	0
182	20230705	171600	413798310	15480	15480	15480	15480	395
183	20230705	171500	413798310	15480	15480	15480	15480	0
184	20230705	171400	413798310	15480	15480	15480	15480	0
185	20230705	171300	413798310	15480	15480	15480	15480	0
186	20230705	171200	413798310	15480	15480	15480	15480	0
187	20230705	171100	413798310	15480	15480	15480	15480	0
188	20230705	171000	413798310	15480	15480	15480	15480	0
189	20230705	170900	413798310	15480	15480	15480	15480	0
190	20230705	170800	413798310	15480	15480	15480	15480	0
191	20230705	170700	413798310	15480	15480	15480	15480	0
192	20230705	170600	413798310	15480	15480	15480	15480	0
193	20230705	170500	413798310	15480	15480	15480	15480	0
194	20230705	170400	413798310	15480	15480	15480	15480	0
195	20230705	170300	413798310	15480	15480	15480	15480	0
196	20230705	170200	413798310	15480	15480	15480	15480	0
197	20230705	170100	413798310	15480	15480	15480	15480	0
198	20230705	170000	413798310	15480	15480	15480	15480	0
199	20230705	165900	413798310	15480	15480	15480	15480	0
200	20230705	165800	413798310	15480	15480	15480	15480	0
201	20230705	165700	413798310	15480	15480	15480	15480	0
202	20230705	165600	413798310	15480	15480	15480	15480	0
203	20230705	165500	413798310	15480	15480	15480	15480	0
204	20230705	165400	413798310	15480	15480	15480	15480	0
205	20230705	165300	413798310	15480	15480	15480	15480	0
206	20230705	165200	413798310	15480	15480	15480	15480	0
207	20230705	165100	413798310	15480	15480	15480	15480	0
208	20230705	165000	413798310	15480	15480	15480	15480	0
209	20230705	164900	413798310	15480	15480	15480	15480	0
210	20230705	164800	413798310	15480	15480	15480	15480	0
211	20230705	164700	413798310	15480	15480	15480	15480	0
212	20230705	164600	413798310	15480	15480	15480	15480	395
213	20230705	164500	413798310	15480	15480	15480	15480	0
214	20230705	164400	413798310	15480	15480	15480	15480	0
215	20230705	164300	413798310	15480	15480	15480	15480	0
216	20230705	164200	413798310	15480	15480	15480	15480	0
217	20230705	164100	413798310	15480	15480	15480	15480	0
218	20230705	164000	413798310	15480	15480	15480	15480	0
219	20230705	163900	413798310	15480	15480	15480	15480	0
220	20230705	163800	413798310	15480	15480	15480	15480	0
221	20230705	163700	413798310	15480	15480	15480	15480	0
222	20230705	163600	413798310	15480	15480	15480	15480	0
223	20230705	163500	413798310	15480	15480	15480	15480	0
224	20230705	163400	413798310	15480	15480	15480	15480	0
225	20230705	163300	413798310	15480	15480	15480	15480	0
226	20230705	163200	413798310	15480	15480	15480	15480	0
227	20230705	163100	413798310	15480	15480	15480	15480	0
228	20230705	163000	413798310	15480	15480	15480	15480	0
229	20230705	162900	413798310	15480	15480	15480	15480	0
230	20230705	162800	413798310	15480	15480	15480	15480	0
231	20230705	162700	413798310	15480	15480	15480	15480	0
232	20230705	162600	413798310	15480	15480	15480	15480	0
233	20230705	162500	413798310	15480	15480	15480	15480	0
234	20230705	162400	413798310	15480	15480	15480	15480	0
235	20230705	162300	413798310	15480	15480	15480	15480	0
236	20230705	162200	413798310	15480	15480	15480	15480	0
237	20230705	162100	413798310	15480	15480	15480	15480	0
238	20230705	162000	413798310	15480	15480	15480	15480	0
239	20230705	161900	413798310	15480	15480	15480	15480	0
240	20230705	161800	413798310	15480	15480	15480	15480	0
241	20230705	161700	413798310	15480	15480	15480	15480	0
242	20230705	161600	413798310	15480	15480	15480	15480	395
243	20230705	161500	413798310	15480	15480	15480	15480	0
244	20230705	161400	413798310	15480	15480	15480	15480	0
245	20230705	161300	413798310	15480	15480	15480	15480	0
246	20230705	161200	413798310	15480	15480	15480	15480	0
247	20230705	161100	413798310	15480	15480	15480	15480	0
248	20230705	161000	413798310	15480	15480	15480	15480	0
249	20230705	160900	413798310	15480	15480	15480	15480	0
250	20230705	160800	413798310	15480	15480	15480	15480	0
251	20230705	160700	413798310	15480	15480	15480	15480	0
252	20230705	160600	413798310	15480	15480	15480	15480	0
253	20230705	160500	413798310	15480	15480	15480	15480	0
254	20230705	160400	413798310	15480	15480	15480	15480	0
255	20230705	160300	413798310	15480	15480	15480	15480	0
256	20230705	160200	413798310	15480	15480	15480	15480	0
257	20230705	160100	413798310	15480	15480	15480	15480	0
258	20230705	160000	413798310	15480	15480	15480	15480	0
259	20230705	155900	413798310	15480	15480	15480	15480	0
260	20230705	155800	413798310	15480	15480	15480	15480	0
261	20230705	155700	413798310	15480	15480	15480	15480	0
262	20230705	155600	413798310	15480	15480	15480	15480	0
263	20230705	155500	413798310	15480	15480	15480	15480	0
264	20230705	155400	413798310	15480	15480	15480	15480	0
265	20230705	155300	413798310	15480	15480	15480	15480	0
266	20230705	155200	413798310	15480	15480	15480	15480	0
267	20230705	155100	413798310	15480	15480	15480	15480	0
268	20230705	155000	413798310	15480	15480	15480	15480	0
269	20230705	154900	413798310	15480	15480	15480	15480	0
270	20230705	154800	413798310	15480	15480	15480	15480	0
271	20230705	154700	413798310	15480	15480	15480	15480	0
272	20230705	154600	413798310	15480	15480	15480	15480	395
273	20230705	154500	413798310	15480	15480	15480	15480	0
274	20230705	154400	413798310	15480	15480	15480	15480	0
275	20230705	154300	413798310	15480	15480	15480	15480	0
276	20230705	154200	413798310	15480	15480	15480	15480	0
277	20230705	154100	413798310	15480	15480	15480	15480	0
278	20230705	154000	413798310	15480	15480	15480	15480	0
279	20230705	153900	413798310	15480	15480	15480	15480	0
280	20230705	153800	413798310	15480	15480	15480	15480	0
281	20230705	153700	413798310	15480	15480	15480	15480	0
282	20230705	153600	413798310	15480	15480	15480	15480	0
283	20230705	153500	413798310	15480	15480	15480	15480	0
284	20230705	153400	413798310	15480	15480	15480	15480	0
285	20230705	153300	413798310	15480	15480	15480	15480	0
286	20230705	153200	413798310	15480	15480	15480	15480	0
287	20230705	153100	413798310	15480	15480	15480	15480	0
288	20230705	153000	413798310	15480	15480	15480	15480	395
289	20230705	152900	407683710	15490	15490	15490	15490	0
290	20230705	152800	407683710	15490	15490	15490	15490	0
291	20230705	152700	407683710	15490	15490	15490	15490	0
292	20230705	152600	407683710	15490	15490	15490	15490	0
293	20230705	152500	407683710	15490	15490	15490	15490	0
294	20230705	152400	407683710	15490	15490	15490	15490	0
295	20230705	152300	407683710	15490	15490	15490	15490	0
296	20230705	152200	407683710	15490	15490	15490	15490	0
297	20230705	152100	407683710	15490	15490	15490	15490	0
298	20230705	152000	407683710	15490	15490	15490	15490	0
299	20230705	151900	407683710	15490	15490	15500	15490	357
300	20230705	151800	402153760	15490	15490	15490	15490	572
301	20230705	151700	393293480	15490	15490	15490	15490	10
302	20230705	151600	393138580	15490	15490	15490	15490	41
303	20230705	151500	392503490	15500	15510	15520	15500	1007
304	20230705	151400	376894310	15530	15530	15530	15530	2
305	20230705	151300	376863250	15530	15530	15530	15530	1
306	20230705	151200	376847720	15530	15530	15530	15530	3
307	20230705	151100	376801130	15530	15530	15540	15530	38
308	20230705	151000	376210940	15530	15500	15530	15500	3
309	20230705	150900	376164380	15500	15500	15500	15500	0
310	20230705	150800	376164380	15500	15500	15500	15500	30
311	20230705	150700	375699380	15550	15520	15550	15520	100
312	20230705	150600	374145840	15490	15490	15490	15490	0
313	20230705	150500	374145840	15490	15490	15490	15490	3
314	20230705	150400	374099370	15490	15490	15490	15490	12
315	20230705	150300	373913490	15510	15510	15510	15510	0
316	20230705	150200	373913490	15510	15510	15510	15510	1
317	20230705	150100	373897980	15500	15510	15510	15500	63
318	20230705	150000	372920970	15510	15510	15510	15510	0
319	20230705	145900	372920970	15510	15530	15530	15510	8
320	20230705	145800	372796870	15490	15490	15490	15490	0
321	20230705	145700	372796870	15490	15490	15490	15490	0
322	20230705	145600	372796870	15490	15490	15490	15490	0
323	20230705	145500	372796870	15490	15490	15490	15490	0
324	20230705	145400	372796870	15490	15490	15490	15490	6
325	20230705	145300	372703930	15500	15500	15500	15500	105
326	20230705	145200	371076430	15550	15550	15550	15550	0
327	20230705	145100	371076430	15550	15550	15550	15550	0
328	20230705	145000	371076430	15550	15550	15550	15550	0
329	20230705	144900	371076430	15550	15550	15550	15550	5
330	20230705	144800	370998680	15550	15550	15550	15550	0
331	20230705	144700	370998680	15550	15550	15550	15550	0
332	20230705	144600	370998680	15550	15550	15550	15550	0
333	20230705	144500	370998680	15550	15550	15550	15550	2
334	20230705	144400	370967580	15500	15500	15500	15500	0
335	20230705	144300	370967580	15500	15500	15500	15500	83
336	20230705	144200	369681080	15500	15500	15500	15500	0
337	20230705	144100	369681080	15500	15500	15500	15500	23
338	20230705	144000	369324580	15500	15500	15500	15500	100
339	20230705	143900	367774580	15500	15500	15500	15500	0
340	20230705	143800	367774580	15500	15500	15500	15500	0
341	20230705	143700	367774580	15500	15500	15500	15500	0
342	20230705	143600	367774580	15500	15510	15510	15500	10
343	20230705	143500	367619570	15510	15510	15510	15510	1
344	20230705	143400	367604060	15510	15510	15510	15510	0
345	20230705	143300	367604060	15510	15510	15510	15510	0
346	20230705	143200	367604060	15510	15510	15510	15510	0
347	20230705	143100	367604060	15510	15510	15510	15510	0
348	20230705	143000	367604060	15510	15510	15510	15510	8
349	20230705	142900	367479980	15510	15510	15510	15510	0
350	20230705	142800	367479980	15510	15510	15510	15510	337
351	20230705	142700	362253110	15520	15520	15520	15520	0
352	20230705	142600	362253110	15520	15520	15520	15520	241
353	20230705	142500	358512790	15520	15520	15520	15520	0
354	20230705	142400	358512790	15520	15520	15520	15520	0
355	20230705	142300	358512790	15520	15520	15520	15520	0
356	20230705	142200	358512790	15520	15520	15520	15520	0
357	20230705	142100	358512790	15520	15520	15520	15520	30
358	20230705	142000	358047190	15520	15520	15520	15520	30
359	20230705	141900	357581590	15550	15550	15550	15550	0
360	20230705	141800	357581590	15550	15550	15550	15550	0
361	20230705	141700	357581590	15550	15550	15550	15550	0
362	20230705	141600	357581590	15550	15530	15550	15530	122
363	20230705	141500	355685290	15520	15520	15520	15520	0
364	20230705	141400	355685290	15520	15520	15520	15520	0
365	20230705	141300	355685290	15520	15520	15520	15520	0
366	20230705	141200	355685290	15520	15520	15520	15520	59
367	20230705	141100	354769610	15520	15520	15520	15520	0
368	20230705	141000	354769610	15520	15520	15520	15520	0
369	20230705	140900	354769610	15520	15520	15520	15520	0
370	20230705	140800	354769610	15520	15520	15520	15520	0
371	20230705	140700	354769610	15520	15520	15520	15520	0
372	20230705	140600	354769610	15520	15520	15520	15520	0
373	20230705	140500	354769610	15520	15530	15530	15520	52
374	20230705	140400	353962470	15530	15530	15530	15530	0
375	20230705	140300	353962470	15530	15530	15530	15530	0
376	20230705	140200	353962470	15530	15530	15530	15530	418
377	20230705	140100	347470930	15550	15550	15550	15550	0
378	20230705	140000	347470930	15550	15600	15600	15550	101
379	20230705	135900	345900330	15570	15570	15570	15570	0
380	20230705	135800	345900330	15570	15570	15570	15570	10
381	20230705	135700	345744630	15570	15540	15570	15540	86
382	20230705	135600	344408160	15640	15640	15640	15640	0
383	20230705	135500	344408160	15640	15640	15640	15640	0
384	20230705	135400	344408160	15640	15640	15640	15640	0
385	20230705	135300	344408160	15640	15640	15640	15640	0
386	20230705	135200	344408160	15640	15640	15640	15640	0
387	20230705	135100	344408160	15640	15590	15640	15590	2
388	20230705	135000	344376930	15550	15550	15550	15550	0
389	20230705	134900	344376930	15550	15580	15580	15550	2
390	20230705	134800	344345800	15600	15600	15600	15600	107
391	20230705	134700	342676600	15600	15600	15600	15600	0
392	20230705	134600	342676600	15600	15600	15600	15600	0
393	20230705	134500	342676600	15600	15600	15600	15600	5
394	20230705	134400	342598600	15600	15600	15600	15600	0
395	20230705	134300	342598600	15600	15600	15600	15600	0
396	20230705	134200	342598600	15600	15600	15600	15600	0
397	20230705	134100	342598600	15600	15600	15600	15600	0
398	20230705	134000	342598600	15600	15600	15600	15600	0
399	20230705	133900	342598600	15600	15600	15600	15600	0
400	20230705	133800	342598600	15600	15600	15600	15600	0
401	20230705	133700	342598600	15600	15600	15600	15600	0
402	20230705	133600	342598600	15600	15600	15600	15600	0
403	20230705	133500	342598600	15600	15600	15600	15600	0
404	20230705	133400	342598600	15600	15600	15600	15600	0
405	20230705	133300	342598600	15600	15600	15600	15600	0
406	20230705	133200	342598600	15600	15600	15600	15600	0
407	20230705	133100	342598600	15600	15600	15600	15600	0
408	20230705	133000	342598600	15600	15600	15600	15600	0
409	20230705	132900	342598600	15600	15600	15630	15600	8
410	20230705	132800	342473620	15650	15650	15650	15650	0
411	20230705	132700	342473620	15650	15650	15650	15650	0
412	20230705	132600	342473620	15650	15650	15650	15650	0
413	20230705	132500	342473620	15650	15590	15650	15590	1026
414	20230705	132400	326478220	15650	15650	15650	15650	1
415	20230705	132300	326462570	15650	15650	15650	15650	0
416	20230705	132200	326462570	15650	15650	15650	15650	64
417	20230705	132100	325460970	15650	15650	15650	15530	184
418	20230705	132000	322593290	15650	15550	15650	15550	7
419	20230705	131900	322484040	15550	15550	15550	15550	118
420	20230705	131800	320649140	15550	15550	15550	15550	87
421	20230705	131700	319296290	15550	15550	15550	15550	0
422	20230705	131600	319296290	15550	15550	15550	15550	0
423	20230705	131500	319296290	15550	15550	15550	15550	95
424	20230705	131400	317819040	15550	15550	15550	15550	1
425	20230705	131300	317803490	15530	15540	15540	15530	101
426	20230705	131200	316234320	15530	15530	15530	15530	0
427	20230705	131100	316234320	15530	15530	15530	15530	0
428	20230705	131000	316234320	15530	15530	15530	15530	0
429	20230705	130900	316234320	15530	15530	15530	15530	10
430	20230705	130800	316079020	15550	15550	15550	15550	0
431	20230705	130700	316079020	15550	15550	15550	15550	4
432	20230705	130600	316016820	15550	15550	15550	15550	11
433	20230705	130500	315845770	15550	15550	15550	15550	41
434	20230705	130400	315208220	15550	15550	15550	15550	2
435	20230705	130300	315177120	15550	15550	15550	15550	25
436	20230705	130200	314788370	15550	15530	15550	15530	109
437	20230705	130100	313095000	15530	15530	15530	15530	0
438	20230705	130000	313095000	15530	15530	15530	15530	7
439	20230705	125900	312986290	15530	15530	15530	15530	3
440	20230705	125800	312939700	15520	15520	15520	15520	0
441	20230705	125700	312939700	15520	15520	15520	15520	0
442	20230705	125600	312939700	15520	15520	15520	15520	0
443	20230705	125500	312939700	15520	15520	15520	15520	6
444	20230705	125400	312846580	15510	15510	15510	15510	4
445	20230705	125300	312784540	15510	15510	15510	15510	0
446	20230705	125200	312784540	15510	15510	15510	15510	0
447	20230705	125100	312784540	15510	15510	15510	15510	2
448	20230705	125000	312753520	15510	15510	15510	15510	0
449	20230705	124900	312753520	15510	15510	15510	15510	0
450	20230705	124800	312753520	15510	15510	15510	15510	0
451	20230705	124700	312753520	15510	15510	15510	15510	0
452	20230705	124600	312753520	15510	15510	15510	15510	0
453	20230705	124500	312753520	15510	15510	15510	15510	0
454	20230705	124400	312753520	15510	15510	15510	15510	0
455	20230705	124300	312753520	15510	15510	15510	15510	0
456	20230705	124200	312753520	15510	15510	15510	15510	99
457	20230705	124100	311218030	15510	15510	15510	15510	0
458	20230705	124000	311218030	15510	15510	15510	15510	1
459	20230705	123900	311202520	15500	15500	15500	15500	0
460	20230705	123800	311202520	15500	15500	15500	15500	4
461	20230705	123700	311140520	15500	15500	15500	15500	0
462	20230705	123600	311140520	15500	15500	15500	15500	5
463	20230705	123500	311063020	15500	15500	15500	15500	0
464	20230705	123400	311063020	15500	15500	15500	15500	177
465	20230705	123300	308319520	15490	15490	15490	15490	0
466	20230705	123200	308319520	15490	15490	15490	15490	68
467	20230705	123100	307266200	15480	15480	15480	15480	0
468	20230705	123000	307266200	15480	15480	15480	15480	10
469	20230705	122900	307111400	15440	15440	15440	15440	0
470	20230705	122800	307111400	15440	15440	15440	15440	0
471	20230705	122700	307111400	15440	15440	15440	15440	0
472	20230705	122600	307111400	15440	15440	15440	15440	0
473	20230705	122500	307111400	15440	15440	15440	15440	0
474	20230705	122400	307111400	15440	15440	15440	15440	0
475	20230705	122300	307111400	15440	15440	15440	15440	1
476	20230705	122200	307095960	15430	15430	15430	15430	150
477	20230705	122100	304781460	15430	15430	15430	15430	20
478	20230705	122000	304472860	15420	15420	15420	15420	0
479	20230705	121900	304472860	15420	15420	15420	15420	0
480	20230705	121800	304472860	15420	15420	15420	15420	0
481	20230705	121700	304472860	15420	15420	15420	15420	0
482	20230705	121600	304472860	15420	15420	15420	15420	0
483	20230705	121500	304472860	15420	15420	15420	15420	0
484	20230705	121400	304472860	15420	15420	15420	15420	0
485	20230705	121300	304472860	15420	15420	15420	15420	100
486	20230705	121200	302930860	15420	15440	15440	15420	422
487	20230705	121100	296421060	15450	15470	15470	15450	1578
488	20230705	121000	272030670	15460	15460	15460	15460	0
489	20230705	120900	272030670	15460	15460	15460	15460	0
490	20230705	120800	272030670	15460	15460	15460	15460	0
491	20230705	120700	272030670	15460	15460	15460	15460	0
492	20230705	120600	272030670	15460	15460	15460	15460	0
493	20230705	120500	272030670	15460	15460	15460	15460	4
494	20230705	120400	271968830	15460	15460	15460	15460	0
495	20230705	120300	271968830	15460	15460	15460	15460	0
496	20230705	120200	271968830	15460	15470	15470	15460	70
497	20230705	120100	270886510	15460	15460	15460	15460	0
498	20230705	120000	270886510	15460	15460	15460	15460	0
499	20230705	115900	270886510	15460	15460	15460	15460	0
500	20230705	115800	270886510	15460	15460	15460	15460	0
501	20230705	115700	270886510	15460	15470	15470	15460	135
502	20230705	115600	268799390	15460	15460	15460	15460	0
503	20230705	115500	268799390	15460	15460	15460	15460	0
504	20230705	115400	268799390	15460	15460	15460	15460	0
505	20230705	115300	268799390	15460	15460	15460	15460	0
506	20230705	115200	268799390	15460	15460	15460	15460	0
507	20230705	115100	268799390	15460	15460	15460	15460	5
508	20230705	115000	268722090	15480	15480	15480	15480	7
509	20230705	114900	268613730	15460	15470	15470	15460	391
510	20230705	114800	262565230	15470	15470	15470	15470	26
511	20230705	114700	262163010	15470	15470	15470	15470	0
512	20230705	114600	262163010	15470	15470	15470	15470	0
513	20230705	114500	262163010	15470	15470	15470	15470	0
514	20230705	114400	262163010	15470	15470	15470	15470	70
515	20230705	114300	261080110	15470	15470	15470	15470	50
516	20230705	114200	260306610	15470	15470	15470	15470	0
517	20230705	114100	260306610	15470	15470	15470	15470	0
518	20230705	114000	260306610	15470	15470	15470	15470	100
519	20230705	113900	258759610	15470	15470	15470	15470	41
520	20230705	113800	258125340	15470	15470	15470	15470	55
521	20230705	113700	257274490	15470	15480	15480	15470	54
522	20230705	113600	256438960	15480	15480	15480	15480	55
523	20230705	113500	255587560	15470	15470	15470	15470	5
524	20230705	113400	255510210	15470	15470	15470	15470	5
525	20230705	113300	255432860	15470	15470	15470	15470	5
526	20230705	113200	255355510	15470	15470	15470	15470	5
527	20230705	113100	255278160	15470	15470	15470	15470	10
528	20230705	113000	255123460	15460	15460	15460	15460	0
529	20230705	112900	255123460	15460	15460	15460	15450	510
530	20230705	112800	247243170	15460	15460	15460	15460	0
531	20230705	112700	247243170	15460	15460	15460	15460	10
532	20230705	112600	247088570	15460	15460	15460	15460	1
533	20230705	112500	247073110	15460	15460	15460	15460	0
534	20230705	112400	247073110	15460	15460	15460	15460	10
535	20230705	112300	246918510	15460	15470	15470	15460	301
536	20230705	112200	242264950	15460	15470	15470	15460	400
537	20230705	112100	236077820	15480	15480	15480	15480	168
538	20230705	112000	233477180	15480	15490	15490	15480	74
539	20230705	111900	232331170	15490	15490	15490	15490	40
540	20230705	111800	231711570	15490	15490	15490	15490	98
541	20230705	111700	230193550	15490	15490	15490	15490	6
542	20230705	111600	230100610	15490	15490	15490	15490	1
543	20230705	111500	230085120	15490	15490	15490	15490	13
544	20230705	111400	229883750	15490	15500	15500	15490	257
545	20230705	111300	225901390	15520	15520	15520	15520	31
546	20230705	111200	225420270	15520	15520	15520	15520	0
547	20230705	111100	225420270	15520	15520	15520	15520	85
548	20230705	111000	224101070	15500	15500	15500	15500	8
549	20230705	110900	223977070	15500	15500	15500	15500	2
550	20230705	110800	223946070	15500	15500	15500	15500	1
551	20230705	110700	223930570	15500	15500	15500	15500	10
552	20230705	110600	223775570	15500	15500	15500	15500	0
553	20230705	110500	223775570	15500	15510	15510	15500	136
554	20230705	110400	221666820	15520	15520	15520	15520	95
555	20230705	110300	220192420	15520	15520	15520	15520	5
556	20230705	110200	220114820	15510	15510	15510	15510	0
557	20230705	110100	220114820	15510	15510	15510	15510	0
558	20230705	110000	220114820	15510	15510	15510	15510	12
559	20230705	105900	219928700	15510	15510	15510	15510	0
560	20230705	105800	219928700	15510	15550	15550	15510	12
561	20230705	105700	219742420	15560	15560	15560	15560	6
562	20230705	105600	219649060	15550	15550	15550	15550	0
563	20230705	105500	219649060	15550	15550	15550	15550	0
564	20230705	105400	219649060	15550	15560	15560	15550	291
565	20230705	105300	215123910	15560	15560	15560	15560	0
566	20230705	105200	215123910	15560	15560	15560	15560	0
567	20230705	105100	215123910	15560	15480	15560	15470	297
568	20230705	105000	210526550	15480	15490	15490	15470	42
569	20230705	104900	209876380	15490	15470	15490	15470	7
570	20230705	104800	209767970	15470	15550	15550	15470	100
571	20230705	104700	208220460	15550	15550	15550	15550	0
572	20230705	104600	208220460	15550	15550	15550	15550	0
573	20230705	104500	208220460	15550	15550	15550	15550	1
574	20230705	104400	208204910	15550	15550	15550	15550	1
575	20230705	104300	208189360	15470	15470	15470	15470	0
576	20230705	104200	208189360	15470	15500	15500	15470	49
577	20230705	104100	207430910	15530	15530	15530	15530	0
578	20230705	104000	207430910	15530	15530	15530	15530	0
579	20230705	103900	207430910	15530	15530	15530	15530	1
580	20230705	103800	207415380	15510	15510	15510	15510	0
581	20230705	103700	207415380	15510	15510	15510	15510	5
582	20230705	103600	207337830	15500	15500	15500	15500	0
583	20230705	103500	207337830	15500	15510	15510	15500	203
584	20230705	103400	204190330	15530	15530	15530	15530	0
585	20230705	103300	204190330	15530	15530	15530	15530	0
586	20230705	103200	204190330	15530	15530	15530	15530	1
587	20230705	103100	204174800	15450	15450	15450	15450	0
588	20230705	103000	204174800	15450	15450	15450	15450	0
589	20230705	102900	204174800	15450	15470	15480	15450	869
590	20230705	102800	190733830	15470	15460	15470	15450	97
591	20230705	102700	189234740	15470	15470	15470	15470	66
592	20230705	102600	188213720	15470	15470	15470	15470	4
593	20230705	102500	188151840	15470	15480	15480	15470	68
594	20230705	102400	187099230	15480	15520	15520	15480	344
595	20230705	102300	181765370	15530	15540	15540	15530	100
596	20230705	102200	180211410	15550	15550	15550	15540	17
597	20230705	102100	179947210	15540	15560	15560	15540	431
598	20230705	102000	173244520	15590	15570	15590	15560	111
599	20230705	101900	171516560	15570	15590	15590	15570	220
600	20230705	101800	168089970	15590	15590	15590	15590	0
601	20230705	101700	168089970	15590	15620	15620	15590	97
602	20230705	101600	166576780	15620	15610	15670	15610	7
603	20230705	101500	166467380	15660	15590	15660	15570	468
604	20230705	101400	159176750	15600	15600	15600	15580	61
605	20230705	101300	158225780	15610	15610	15610	15610	100
606	20230705	101200	156664780	15620	15620	15620	15620	105
607	20230705	101100	155024680	15640	15640	15640	15640	0
608	20230705	101000	155024680	15640	15640	15640	15640	13
609	20230705	100900	154821360	15590	15590	15590	15590	0
610	20230705	100800	154821360	15590	15590	15590	15590	0
611	20230705	100700	154821360	15590	15590	15590	15590	0
612	20230705	100600	154821360	15590	15590	15590	15590	0
613	20230705	100500	154821360	15590	15590	15590	15590	86
614	20230705	100400	153480620	15590	15590	15590	15590	50
615	20230705	100300	152701120	15590	15590	15590	15590	0
616	20230705	100200	152701120	15590	15590	15590	15590	0
617	20230705	100100	152701120	15590	15590	15590	15590	1
618	20230705	100000	152685530	15590	15600	15630	15590	122
619	20230705	095900	150782450	15590	15590	15590	15590	0
620	20230705	095800	150782450	15590	15590	15590	15590	1
621	20230705	095700	150766860	15590	15630	15630	15590	713
622	20230705	095600	139633160	15630	15630	15630	15630	16
623	20230705	095500	139383080	15630	15630	15630	15630	0
624	20230705	095400	139383080	15630	15630	15630	15630	0
625	20230705	095300	139383080	15630	15630	15630	15630	29
626	20230705	095200	138929810	15630	15640	15640	15630	22
627	20230705	095100	138585930	15640	15640	15640	15640	0
628	20230705	095000	138585930	15640	15630	15640	15630	79
629	20230705	094900	137350410	15630	15630	15630	15630	132
630	20230705	094800	135287250	15630	15630	15630	15630	31
631	20230705	094700	134802720	15640	15640	15640	15640	20
632	20230705	094600	134489920	15630	15620	15630	15600	103
633	20230705	094500	132880460	15630	15680	15680	15630	51
634	20230705	094400	132083060	15680	15750	15750	15680	73
635	20230705	094300	130938350	15690	15750	15750	15690	599
636	20230705	094200	121534170	15700	15700	15700	15700	36
637	20230705	094100	120968970	15700	15700	15700	15700	24
638	20230705	094000	120592170	15700	15730	15730	15700	454
639	20230705	093900	113456170	15720	15720	15720	15720	0
640	20230705	093800	113456170	15720	15740	15740	15720	596
641	20230705	093700	104079800	15750	15760	15760	15750	340
642	20230705	093600	98724510	15760	15760	15760	15760	1
643	20230705	093500	98708750	15760	15760	15760	15760	0
644	20230705	093400	98708750	15760	15760	15760	15760	0
645	20230705	093300	98708750	15760	15760	15760	15750	356
646	20230705	093200	93101550	15760	15760	15760	15760	165
647	20230705	093100	90501150	15760	15760	15760	15760	32
648	20230705	093000	89996830	15760	15810	15810	15760	203
649	20230705	092900	86790770	15820	15840	15840	15820	85
650	20230705	092800	85445790	15840	15860	15860	15840	42
651	20230705	092700	84779990	15880	15880	15880	15880	5
652	20230705	092600	84700590	15880	15880	15880	15880	28
653	20230705	092500	84255950	15890	15910	15910	15890	170
654	20230705	092400	81552250	15930	15960	15960	15930	49
655	20230705	092300	80771380	15980	15980	15980	15980	0
656	20230705	092200	80771380	15980	15930	15980	15930	161
657	20230705	092100	78206050	15930	15990	15990	15930	431
658	20230705	092000	71333260	15990	15990	15990	15990	413
659	20230705	091900	64729390	16000	15980	16000	15980	171
660	20230705	091800	61995690	15990	15930	16000	15930	659
661	20230705	091700	51466920	15930	15910	15930	15910	165
662	20230705	091600	48840470	15930	15910	15930	15910	62
663	20230705	091500	47852830	15930	15910	15930	15910	91
664	20230705	091400	46404780	15930	15950	15950	15910	32
665	20230705	091300	45895340	15910	15950	15950	15910	13
666	20230705	091200	45688380	15960	15940	15960	15940	80
667	20230705	091100	44411900	15970	15950	15970	15950	149
668	20230705	091000	42033560	15950	15950	15950	15950	20
669	20230705	090900	41714560	15950	15940	15950	15940	11
670	20230705	090800	41539140	15960	15960	15960	15960	1
671	20230705	090700	41523180	15990	15990	15990	15990	2
672	20230705	090600	41491200	16000	15810	16000	15810	1015
673	20230705	090500	25376910	15800	15800	15800	15800	0
674	20230705	090400	25376910	15800	15800	15800	15800	844
675	20230705	090300	12041710	15800	15720	15800	15700	202
676	20230705	090200	8866760	15810	15810	15810	15810	50
677	20230705	090100	8076260	15810	15810	15810	15810	100
678	20230705	090000	6495260	15810	15750	15810	15680	413