KissMeData/093050/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	194600	645389460	15830	15830	15830	15830	1059
3	20230707	194500	645389460	15830	15830	15830	15830	0
4	20230707	194400	645389460	15830	15830	15830	15830	0
5	20230707	194300	645389460	15830	15830	15830	15830	0
6	20230707	194200	645389460	15830	15830	15830	15830	0
7	20230707	194100	645389460	15830	15830	15830	15830	0
8	20230707	194000	645389460	15830	15830	15830	15830	0
9	20230707	193900	645389460	15830	15830	15830	15830	0
10	20230707	193800	645389460	15830	15830	15830	15830	0
11	20230707	193700	645389460	15830	15830	15830	15830	0
12	20230707	193600	645389460	15830	15830	15830	15830	0
13	20230707	193500	645389460	15830	15830	15830	15830	0
14	20230707	193400	645389460	15830	15830	15830	15830	0
15	20230707	193300	645389460	15830	15830	15830	15830	0
16	20230707	193200	645389460	15830	15830	15830	15830	0
17	20230707	193100	645389460	15830	15830	15830	15830	0
18	20230707	193000	645389460	15830	15830	15830	15830	0
19	20230707	192900	645389460	15830	15830	15830	15830	0
20	20230707	192800	645389460	15830	15830	15830	15830	0
21	20230707	192700	645389460	15830	15830	15830	15830	0
22	20230707	192600	645389460	15830	15830	15830	15830	0
23	20230707	192500	645389460	15830	15830	15830	15830	0
24	20230707	192400	645389460	15830	15830	15830	15830	0
25	20230707	192300	645389460	15830	15830	15830	15830	0
26	20230707	192200	645389460	15830	15830	15830	15830	0
27	20230707	192100	645389460	15830	15830	15830	15830	0
28	20230707	192000	645389460	15830	15830	15830	15830	0
29	20230707	191900	645389460	15830	15830	15830	15830	0
30	20230707	191800	645389460	15830	15830	15830	15830	0
31	20230707	191700	645389460	15830	15830	15830	15830	0
32	20230707	191600	645389460	15830	15830	15830	15830	1059
33	20230707	191500	645389460	15830	15830	15830	15830	0
34	20230707	191400	645389460	15830	15830	15830	15830	0
35	20230707	191300	645389460	15830	15830	15830	15830	0
36	20230707	191200	645389460	15830	15830	15830	15830	0
37	20230707	191100	645389460	15830	15830	15830	15830	0
38	20230707	191000	645389460	15830	15830	15830	15830	0
39	20230707	190900	645389460	15830	15830	15830	15830	0
40	20230707	190800	645389460	15830	15830	15830	15830	0
41	20230707	190700	645389460	15830	15830	15830	15830	0
42	20230707	190600	645389460	15830	15830	15830	15830	0
43	20230707	190500	645389460	15830	15830	15830	15830	0
44	20230707	190400	645389460	15830	15830	15830	15830	0
45	20230707	190300	645389460	15830	15830	15830	15830	0
46	20230707	190200	645389460	15830	15830	15830	15830	0
47	20230707	190100	645389460	15830	15830	15830	15830	0
48	20230707	190000	645389460	15830	15830	15830	15830	0
49	20230707	185900	645389460	15830	15830	15830	15830	0
50	20230707	185800	645389460	15830	15830	15830	15830	0
51	20230707	185700	645389460	15830	15830	15830	15830	0
52	20230707	185600	645389460	15830	15830	15830	15830	0
53	20230707	185500	645389460	15830	15830	15830	15830	0
54	20230707	185400	645389460	15830	15830	15830	15830	0
55	20230707	185300	645389460	15830	15830	15830	15830	0
56	20230707	185200	645389460	15830	15830	15830	15830	0
57	20230707	185100	645389460	15830	15830	15830	15830	0
58	20230707	185000	645389460	15830	15830	15830	15830	0
59	20230707	184900	645389460	15830	15830	15830	15830	0
60	20230707	184800	645389460	15830	15830	15830	15830	0
61	20230707	184700	645389460	15830	15830	15830	15830	0
62	20230707	184600	645389460	15830	15830	15830	15830	1059
63	20230707	184500	645389460	15830	15830	15830	15830	0
64	20230707	184400	645389460	15830	15830	15830	15830	0
65	20230707	184300	645389460	15830	15830	15830	15830	0
66	20230707	184200	645389460	15830	15830	15830	15830	0
67	20230707	184100	645389460	15830	15830	15830	15830	0
68	20230707	184000	645389460	15830	15830	15830	15830	0
69	20230707	183900	645389460	15830	15830	15830	15830	0
70	20230707	183800	645389460	15830	15830	15830	15830	0
71	20230707	183700	645389460	15830	15830	15830	15830	0
72	20230707	183600	645389460	15830	15830	15830	15830	0
73	20230707	183500	645389460	15830	15830	15830	15830	0
74	20230707	183400	645389460	15830	15830	15830	15830	0
75	20230707	183300	645389460	15830	15830	15830	15830	0
76	20230707	183200	645389460	15830	15830	15830	15830	0
77	20230707	183100	645389460	15830	15830	15830	15830	0
78	20230707	183000	645389460	15830	15830	15830	15830	0
79	20230707	182900	645389460	15830	15830	15830	15830	0
80	20230707	182800	645389460	15830	15830	15830	15830	0
81	20230707	182700	645389460	15830	15830	15830	15830	0
82	20230707	182600	645389460	15830	15830	15830	15830	0
83	20230707	182500	645389460	15830	15830	15830	15830	0
84	20230707	182400	645389460	15830	15830	15830	15830	0
85	20230707	182300	645389460	15830	15830	15830	15830	0
86	20230707	182200	645389460	15830	15830	15830	15830	0
87	20230707	182100	645389460	15830	15830	15830	15830	0
88	20230707	182000	645389460	15830	15830	15830	15830	0
89	20230707	181900	645389460	15830	15830	15830	15830	0
90	20230707	181800	645389460	15830	15830	15830	15830	0
91	20230707	181700	645389460	15830	15830	15830	15830	0
92	20230707	181600	645389460	15830	15830	15830	15830	1059
93	20230707	181500	645389460	15830	15830	15830	15830	0
94	20230707	181400	645389460	15830	15830	15830	15830	0
95	20230707	181300	645389460	15830	15830	15830	15830	0
96	20230707	181200	645389460	15830	15830	15830	15830	0
97	20230707	181100	645389460	15830	15830	15830	15830	0
98	20230707	181000	645389460	15830	15830	15830	15830	0
99	20230707	180900	645389460	15830	15830	15830	15830	0
100	20230707	180800	645389460	15830	15830	15830	15830	0
101	20230707	180700	645389460	15830	15830	15830	15830	0
102	20230707	180600	645389460	15830	15830	15830	15830	0
103	20230707	180500	645389460	15830	15830	15830	15830	0
104	20230707	180400	645389460	15830	15830	15830	15830	0
105	20230707	180300	645389460	15830	15830	15830	15830	0
106	20230707	180200	645389460	15830	15830	15830	15830	0
107	20230707	180100	645389460	15830	15830	15830	15830	0
108	20230707	180000	645389460	15830	15830	15830	15830	0
109	20230707	175900	645389460	15830	15830	15830	15830	0
110	20230707	175800	645389460	15830	15830	15830	15830	0
111	20230707	175700	645389460	15830	15830	15830	15830	0
112	20230707	175600	645389460	15830	15830	15830	15830	0
113	20230707	175500	645389460	15830	15830	15830	15830	0
114	20230707	175400	645389460	15830	15830	15830	15830	0
115	20230707	175300	645389460	15830	15830	15830	15830	0
116	20230707	175200	645389460	15830	15830	15830	15830	0
117	20230707	175100	645389460	15830	15830	15830	15830	0
118	20230707	175000	645389460	15830	15830	15830	15830	0
119	20230707	174900	645389460	15830	15830	15830	15830	0
120	20230707	174800	645389460	15830	15830	15830	15830	0
121	20230707	174700	645389460	15830	15830	15830	15830	0
122	20230707	174600	645389460	15830	15830	15830	15830	1059
123	20230707	174500	645389460	15830	15830	15830	15830	0
124	20230707	174400	645389460	15830	15830	15830	15830	0
125	20230707	174300	645389460	15830	15830	15830	15830	0
126	20230707	174200	645389460	15830	15830	15830	15830	0
127	20230707	174100	645389460	15830	15830	15830	15830	0
128	20230707	174000	645389460	15830	15830	15830	15830	0
129	20230707	173900	645389460	15830	15830	15830	15830	0
130	20230707	173800	645389460	15830	15830	15830	15830	0
131	20230707	173700	645389460	15830	15830	15830	15830	0
132	20230707	173600	645389460	15830	15830	15830	15830	0
133	20230707	173500	645389460	15830	15830	15830	15830	0
134	20230707	173400	645389460	15830	15830	15830	15830	0
135	20230707	173300	645389460	15830	15830	15830	15830	0
136	20230707	173200	645389460	15830	15830	15830	15830	0
137	20230707	173100	645389460	15830	15830	15830	15830	0
138	20230707	173000	645389460	15830	15830	15830	15830	0
139	20230707	172900	645389460	15830	15830	15830	15830	0
140	20230707	172800	645389460	15830	15830	15830	15830	0
141	20230707	172700	645389460	15830	15830	15830	15830	0
142	20230707	172600	645389460	15830	15830	15830	15830	0
143	20230707	172500	645389460	15830	15830	15830	15830	0
144	20230707	172400	645389460	15830	15830	15830	15830	0
145	20230707	172300	645389460	15830	15830	15830	15830	0
146	20230707	172200	645389460	15830	15830	15830	15830	0
147	20230707	172100	645389460	15830	15830	15830	15830	0
148	20230707	172000	645389460	15830	15830	15830	15830	0
149	20230707	171900	645389460	15830	15830	15830	15830	0
150	20230707	171800	645389460	15830	15830	15830	15830	0
151	20230707	171700	645389460	15830	15830	15830	15830	0
152	20230707	171600	645389460	15830	15830	15830	15830	1059
153	20230707	171500	645389460	15830	15830	15830	15830	0
154	20230707	171400	645389460	15830	15830	15830	15830	0
155	20230707	171300	645389460	15830	15830	15830	15830	0
156	20230707	171200	645389460	15830	15830	15830	15830	0
157	20230707	171100	645389460	15830	15830	15830	15830	0
158	20230707	171000	645389460	15830	15830	15830	15830	0
159	20230707	170900	645389460	15830	15830	15830	15830	0
160	20230707	170800	645389460	15830	15830	15830	15830	0
161	20230707	170700	645389460	15830	15830	15830	15830	0
162	20230707	170600	645389460	15830	15830	15830	15830	0
163	20230707	170500	645389460	15830	15830	15830	15830	0
164	20230707	170400	645389460	15830	15830	15830	15830	0
165	20230707	170300	645389460	15830	15830	15830	15830	0
166	20230707	170200	645389460	15830	15830	15830	15830	0
167	20230707	170100	645389460	15830	15830	15830	15830	0
168	20230707	170000	645389460	15830	15830	15830	15830	0
169	20230707	165900	645389460	15830	15830	15830	15830	0
170	20230707	165800	645389460	15830	15830	15830	15830	0
171	20230707	165700	645389460	15830	15830	15830	15830	0
172	20230707	165600	645389460	15830	15830	15830	15830	0
173	20230707	165500	645389460	15830	15830	15830	15830	0
174	20230707	165400	645389460	15830	15830	15830	15830	0
175	20230707	165300	645389460	15830	15830	15830	15830	0
176	20230707	165200	645389460	15830	15830	15830	15830	0
177	20230707	165100	645389460	15830	15830	15830	15830	0
178	20230707	165000	645389460	15830	15830	15830	15830	0
179	20230707	164900	645389460	15830	15830	15830	15830	0
180	20230707	164800	645389460	15830	15830	15830	15830	0
181	20230707	164700	645389460	15830	15830	15830	15830	0
182	20230707	164600	645389460	15830	15830	15830	15830	1059
183	20230707	164500	645389460	15830	15830	15830	15830	0
184	20230707	164400	645389460	15830	15830	15830	15830	0
185	20230707	164300	645389460	15830	15830	15830	15830	0
186	20230707	164200	645389460	15830	15830	15830	15830	0
187	20230707	164100	645389460	15830	15830	15830	15830	0
188	20230707	164000	645389460	15830	15830	15830	15830	0
189	20230707	163900	645389460	15830	15830	15830	15830	0
190	20230707	163800	645389460	15830	15830	15830	15830	0
191	20230707	163700	645389460	15830	15830	15830	15830	0
192	20230707	163600	645389460	15830	15830	15830	15830	0
193	20230707	163500	645389460	15830	15830	15830	15830	0
194	20230707	163400	645389460	15830	15830	15830	15830	0
195	20230707	163300	645389460	15830	15830	15830	15830	0
196	20230707	163200	645389460	15830	15830	15830	15830	0
197	20230707	163100	645389460	15830	15830	15830	15830	0
198	20230707	163000	645389460	15830	15830	15830	15830	0
199	20230707	162900	645389460	15830	15830	15830	15830	0
200	20230707	162800	645389460	15830	15830	15830	15830	0
201	20230707	162700	645389460	15830	15830	15830	15830	0
202	20230707	162600	645389460	15830	15830	15830	15830	0
203	20230707	162500	645389460	15830	15830	15830	15830	0
204	20230707	162400	645389460	15830	15830	15830	15830	0
205	20230707	162300	645389460	15830	15830	15830	15830	0
206	20230707	162200	645389460	15830	15830	15830	15830	0
207	20230707	162100	645389460	15830	15830	15830	15830	0
208	20230707	162000	645389460	15830	15830	15830	15830	0
209	20230707	161900	645389460	15830	15830	15830	15830	0
210	20230707	161800	645389460	15830	15830	15830	15830	0
211	20230707	161700	645389460	15830	15830	15830	15830	0
212	20230707	161600	645389460	15830	15830	15830	15830	1059
213	20230707	161500	645389460	15830	15830	15830	15830	0
214	20230707	161400	645389460	15830	15830	15830	15830	0
215	20230707	161300	645389460	15830	15830	15830	15830	0
216	20230707	161200	645389460	15830	15830	15830	15830	0
217	20230707	161100	645389460	15830	15830	15830	15830	0
218	20230707	161000	645389460	15830	15830	15830	15830	0
219	20230707	160900	645389460	15830	15830	15830	15830	0
220	20230707	160800	645389460	15830	15830	15830	15830	0
221	20230707	160700	645389460	15830	15830	15830	15830	0
222	20230707	160600	645389460	15830	15830	15830	15830	0
223	20230707	160500	645389460	15830	15830	15830	15830	0
224	20230707	160400	645389460	15830	15830	15830	15830	0
225	20230707	160300	645389460	15830	15830	15830	15830	0
226	20230707	160200	645389460	15830	15830	15830	15830	0
227	20230707	160100	645389460	15830	15830	15830	15830	0
228	20230707	160000	645389460	15830	15830	15830	15830	0
229	20230707	155900	645389460	15830	15830	15830	15830	0
230	20230707	155800	645389460	15830	15830	15830	15830	0
231	20230707	155700	645389460	15830	15830	15830	15830	0
232	20230707	155600	645389460	15830	15830	15830	15830	0
233	20230707	155500	645389460	15830	15830	15830	15830	0
234	20230707	155400	645389460	15830	15830	15830	15830	0
235	20230707	155300	645389460	15830	15830	15830	15830	0
236	20230707	155200	645389460	15830	15830	15830	15830	0
237	20230707	155100	645389460	15830	15830	15830	15830	0
238	20230707	155000	645389460	15830	15830	15830	15830	0
239	20230707	154900	645389460	15830	15830	15830	15830	0
240	20230707	154800	645389460	15830	15830	15830	15830	0
241	20230707	154700	645389460	15830	15830	15830	15830	0
242	20230707	154600	645389460	15830	15830	15830	15830	1059
243	20230707	154500	645389460	15830	15830	15830	15830	0
244	20230707	154400	645389460	15830	15830	15830	15830	0
245	20230707	154300	645389460	15830	15830	15830	15830	0
246	20230707	154200	645389460	15830	15830	15830	15830	0
247	20230707	154100	645389460	15830	15830	15830	15830	0
248	20230707	154000	645389460	15830	15830	15830	15830	0
249	20230707	153900	645389460	15830	15830	15830	15830	0
250	20230707	153800	645389460	15830	15830	15830	15830	0
251	20230707	153700	645389460	15830	15830	15830	15830	0
252	20230707	153600	645389460	15830	15830	15830	15830	0
253	20230707	153500	645389460	15830	15830	15830	15830	0
254	20230707	153400	645389460	15830	15830	15830	15830	0
255	20230707	153300	645389460	15830	15830	15830	15830	0
256	20230707	153200	645389460	15830	15830	15830	15830	0
257	20230707	153100	645389460	15830	15830	15830	15830	0
258	20230707	153000	645389460	15830	15830	15830	15830	1059
259	20230707	152900	628625490	15810	15810	15810	15810	0
260	20230707	152800	628625490	15810	15810	15810	15810	0
261	20230707	152700	628625490	15810	15810	15810	15810	0
262	20230707	152600	628625490	15810	15810	15810	15810	0
263	20230707	152500	628625490	15810	15810	15810	15810	0
264	20230707	152400	628625490	15810	15810	15810	15810	0
265	20230707	152300	628625490	15810	15810	15810	15810	0
266	20230707	152200	628625490	15810	15810	15810	15810	0
267	20230707	152100	628625490	15810	15810	15810	15810	0
268	20230707	152000	628625490	15810	15810	15810	15810	0
269	20230707	151900	628625490	15810	15780	15810	15770	107
270	20230707	151800	626937240	15780	15790	15810	15780	97
271	20230707	151700	625406240	15780	15790	15820	15780	143
272	20230707	151600	623146160	15800	15800	15830	15780	25
273	20230707	151500	622751040	15800	15830	15830	15780	99
274	20230707	151400	621184910	15820	15830	15830	15800	66
275	20230707	151300	620140490	15830	15830	15830	15770	52
276	20230707	151200	619318610	15830	15830	15830	15770	128
277	20230707	151100	617292780	15820	15830	15830	15770	225
278	20230707	151000	613733470	15830	15830	15830	15810	91
279	20230707	150900	612293050	15830	15830	15830	15820	92
280	20230707	150800	610837050	15830	15800	15840	15770	296
281	20230707	150700	606154010	15800	15830	15830	15790	395
282	20230707	150600	599909950	15830	15830	15830	15820	103
283	20230707	150500	598279600	15820	15820	15830	15810	75
284	20230707	150400	597092890	15820	15830	15830	15810	31
285	20230707	150300	596602430	15830	15830	15830	15820	196
286	20230707	150200	593500840	15830	15830	15830	15820	84
287	20230707	150100	592171410	15830	15830	15830	15820	613
288	20230707	150000	582468120	15830	15810	15840	15790	38
289	20230707	145900	581867630	15820	15810	15820	15810	53
290	20230707	145800	581029380	15810	15800	15810	15800	14
291	20230707	145700	580808090	15800	15770	15800	15770	66
292	20230707	145600	579765610	15810	15780	15810	15770	20
293	20230707	145500	579449970	15770	15780	15790	15770	91
294	20230707	145400	578013560	15780	15780	15790	15780	65
295	20230707	145300	576987380	15790	15800	15800	15780	117
296	20230707	145200	575139480	15800	15800	15800	15790	528
297	20230707	145100	566797450	15800	15810	15890	15800	451
298	20230707	145000	559665740	15810	15830	15830	15800	202
299	20230707	144900	556471770	15880	15820	15880	15810	81
300	20230707	144800	555186750	15890	15810	15890	15810	114
301	20230707	144700	553378370	15890	15800	15890	15800	200
302	20230707	144600	550208040	15810	15790	15820	15790	85
303	20230707	144500	548864600	15790	15780	15790	15780	73
304	20230707	144400	547711980	15780	15810	15810	15780	30
305	20230707	144300	547237780	15810	15820	15820	15810	80
306	20230707	144200	545972360	15820	15810	15820	15810	94
307	20230707	144100	544485320	15820	15810	15820	15810	55
308	20230707	144000	543615430	15810	15820	15820	15800	29
309	20230707	143900	543156960	15800	15800	15820	15800	106
310	20230707	143800	541480080	15800	15790	15800	15790	30
311	20230707	143700	541006150	15790	15790	15800	15790	76
312	20230707	143600	539805610	15790	15800	15800	15790	63
313	20230707	143500	538810400	15800	15800	15800	15800	15
314	20230707	143400	538573400	15800	15780	15800	15780	49
315	20230707	143300	537799380	15780	15760	15780	15760	22
316	20230707	143200	537452280	15800	15810	15810	15760	3061
317	20230707	143100	489096670	15810	15800	15840	15800	76
318	20230707	143000	487893300	15800	15810	15820	15790	206
319	20230707	142900	484637730	15800	15820	15820	15800	91
320	20230707	142800	483198330	15820	15820	15830	15820	67
321	20230707	142700	482137890	15820	15820	15830	15820	130
322	20230707	142600	480080170	15820	15820	15820	15820	21
323	20230707	142500	479747950	15830	15840	15840	15830	100
324	20230707	142400	478164750	15820	15860	15860	15820	61
325	20230707	142300	477197670	15850	15850	15850	15820	72
326	20230707	142200	476056500	15850	15850	15860	15850	74
327	20230707	142100	474883100	15850	15890	15890	15850	72
328	20230707	142000	473739380	15900	15860	15900	15850	216
329	20230707	141900	470307540	15860	15860	15900	15860	207
330	20230707	141800	467020920	15870	15900	15900	15870	63
331	20230707	141700	466019650	15870	15870	15900	15870	47
332	20230707	141600	465272590	15870	15870	15910	15870	3668
333	20230707	141500	406953320	15890	15920	15920	15890	214
334	20230707	141400	403550490	15920	15910	15920	15900	62
335	20230707	141300	402563590	15910	15920	15920	15910	58
336	20230707	141200	401640290	15910	15900	15920	15900	121
337	20230707	141100	399715910	15900	15900	15910	15900	32
338	20230707	141000	399206840	15900	15910	15920	15900	39
339	20230707	140900	398586400	15890	15890	15890	15890	6
340	20230707	140800	398491060	15890	15890	15930	15890	138
341	20230707	140700	396296130	15890	15890	15890	15890	7
342	20230707	140600	396184900	15880	15870	15910	15870	67
343	20230707	140500	395119190	15880	15920	15930	15870	69
344	20230707	140400	394021140	15870	15870	15930	15870	84
345	20230707	140300	392684330	15860	15860	15910	15860	24
346	20230707	140200	392303180	15850	15860	15910	15850	115
347	20230707	140100	390475550	15850	15850	15900	15850	139
348	20230707	140000	388270860	15910	15860	15910	15830	32
349	20230707	135900	387762020	15910	15850	15920	15830	103
350	20230707	135800	386127530	15930	15860	15930	15850	33
351	20230707	135700	385602850	15920	15820	15940	15820	213
352	20230707	135600	382219760	15820	15810	15840	15810	9
353	20230707	135500	382077370	15810	15820	15820	15810	11
354	20230707	135400	381903360	15830	15830	15830	15820	97
355	20230707	135300	380367860	15830	15820	15830	15820	73
356	20230707	135200	379212370	15820	15820	15820	15820	9
357	20230707	135100	379069990	15830	15830	15830	15820	79
358	20230707	135000	377819440	15830	15830	15830	15830	41
359	20230707	134900	377170410	15820	15810	15820	15810	33
360	20230707	134800	376648370	15800	15840	15840	15800	261
361	20230707	134700	372520630	15860	15860	15860	15860	34
362	20230707	134600	371981390	15840	15840	15840	15840	14
363	20230707	134500	371759630	15840	15830	15840	15830	56
364	20230707	134400	370872640	15830	15830	15850	15830	65
365	20230707	134300	369843050	15830	15830	15830	15830	6
366	20230707	134200	369748070	15820	15820	15820	15820	18
367	20230707	134100	369463310	15800	15800	15800	15790	86
368	20230707	134000	368104530	15800	15800	15810	15800	55
369	20230707	133900	367235120	15800	15850	15850	15790	45
370	20230707	133800	366522600	15860	15840	15870	15840	140
371	20230707	133700	364302800	15840	15850	15850	15840	53
372	20230707	133600	363462790	15850	15840	15860	15840	3
373	20230707	133500	363415240	15840	15920	15920	15840	53
374	20230707	133400	362572520	15840	15790	15870	15790	128
375	20230707	133300	360550090	15800	15790	15800	15790	1023
376	20230707	133200	344388270	15790	15800	15800	15790	65
377	20230707	133100	343361360	15790	15790	15790	15790	37
378	20230707	133000	342777130	15800	15800	15800	15790	289
379	20230707	132900	338212690	15790	15790	15800	15790	207
380	20230707	132800	334943450	15790	15790	15790	15790	11
381	20230707	132700	334769760	15800	15790	15800	15790	126
382	20230707	132600	332779100	15790	15800	15800	15790	67
383	20230707	132500	331720580	15800	15830	15830	15800	522
384	20230707	132400	323469810	15830	15850	15850	15830	6
385	20230707	132300	323374810	15820	15820	15860	15820	64
386	20230707	132200	322359850	15850	15840	15850	15830	100
387	20230707	132100	320775530	15840	15860	15860	15840	9
388	20230707	132000	320632870	15860	15860	15880	15860	16
389	20230707	131900	320379070	15880	15860	15880	15860	136
390	20230707	131800	318219490	15860	15850	15860	15850	37
391	20230707	131700	317632760	15850	15850	15850	15850	10
392	20230707	131600	317474260	15860	15860	15860	15860	90
393	20230707	131500	316046860	15860	15860	15880	15850	125
394	20230707	131400	314063130	15850	15850	15850	15850	20
395	20230707	131300	313746130	15850	15880	15880	15850	182
396	20230707	131200	310858300	15880	15880	15890	15880	83
397	20230707	131100	309539750	15870	15880	15880	15870	14
398	20230707	131000	309317480	15880	15870	15880	15870	58
399	20230707	130900	308396660	15870	15890	15890	15870	85
400	20230707	130800	307046400	15880	15880	15890	15880	70
401	20230707	130700	305934170	15880	15880	15880	15870	59
402	20230707	130600	304997300	15880	15890	15900	15880	106
403	20230707	130500	303312510	15900	15910	15910	15900	7
404	20230707	130400	303201170	15910	15900	15940	15900	111
405	20230707	130300	301433690	15900	15910	15910	15900	99
406	20230707	130200	299858810	15910	15910	15910	15910	5
407	20230707	130100	299779260	15910	15930	15930	15910	328
408	20230707	130000	294555020	15930	15930	15940	15930	422
409	20230707	125900	287831430	15930	15930	15930	15930	75
410	20230707	125800	286636680	15930	15930	15940	15930	55
411	20230707	125700	285760060	15930	15930	15940	15930	55
412	20230707	125600	284883410	15940	15940	15940	15930	110
413	20230707	125500	283130170	15950	15950	15950	15940	59
414	20230707	125400	282189130	15940	15930	15940	15930	22
415	20230707	125300	281838480	15920	15920	15930	15920	88
416	20230707	125200	280436700	15920	15940	15940	15920	70
417	20230707	125100	279321210	15930	15930	15940	15930	56
418	20230707	125000	278428620	15930	15930	15930	15930	11
419	20230707	124900	278253390	15930	15930	15930	15930	96
420	20230707	124800	276724110	15930	15920	15940	15920	39
421	20230707	124700	276102920	15920	15920	15920	15920	5
422	20230707	124600	276023320	15920	15930	15930	15920	13
423	20230707	124500	275816340	15940	15940	15940	15930	116
424	20230707	124400	273967340	15930	15930	15940	15930	7
425	20230707	124300	273855820	15930	15940	15950	15930	97
426	20230707	124200	272309130	15950	15960	15960	15950	107
427	20230707	124100	270601980	15950	15950	15950	15940	25
428	20230707	124000	270203350	15940	15940	15940	15940	2
429	20230707	123900	270171470	15930	15940	15940	15930	72
430	20230707	123800	269023960	15940	15950	15960	15940	153
431	20230707	123700	266583380	15950	15950	15960	15950	66
432	20230707	123600	265530160	15950	15960	15960	15950	2
433	20230707	123500	265498250	15950	15950	15960	15950	21
434	20230707	123400	265163270	15950	15950	15960	15950	93
435	20230707	123300	263679300	15940	15930	15940	15930	15
436	20230707	123200	263440240	15930	15960	15960	15930	46
437	20230707	123100	262706430	15960	16060	16060	15960	94
438	20230707	123000	261199500	16000	15970	16000	15970	105
439	20230707	122900	259522290	15970	15960	15970	15960	79
440	20230707	122800	258260700	15960	15970	15970	15960	42
441	20230707	122700	257590090	15980	15980	15980	15970	93
442	20230707	122600	256104020	15970	15960	15970	15960	36
443	20230707	122500	255529180	15960	15970	15970	15960	56
444	20230707	122400	254634890	15970	15970	15980	15970	19
445	20230707	122300	254331450	15970	15960	15970	15960	50
446	20230707	122200	253533080	15940	15970	15970	15940	12
447	20230707	122100	253341590	15980	15970	15980	15970	45
448	20230707	122000	252622500	15980	16000	16010	15970	80
449	20230707	121900	251343880	15970	16000	16020	15970	81
450	20230707	121800	250047800	15990	15980	15990	15980	159
451	20230707	121700	247506240	15990	15980	15990	15980	90
452	20230707	121600	246067540	15980	15980	15980	15980	18
453	20230707	121500	245779900	15980	15980	15990	15980	95
454	20230707	121400	244260910	15990	15990	15990	15990	77
455	20230707	121300	243029680	15990	15990	15990	15990	11
456	20230707	121200	242853790	16000	16000	16010	16000	62
457	20230707	121100	241861200	16000	16010	16020	16000	290
458	20230707	121000	237216720	16010	16010	16010	16010	2
459	20230707	120900	237184700	16020	16020	16030	16020	89
460	20230707	120800	235758490	16020	16010	16020	16010	29
461	20230707	120700	235294150	16010	16010	16010	16010	69
462	20230707	120600	234189460	16010	16010	16010	16000	8
463	20230707	120500	234061400	16000	16010	16010	16000	40
464	20230707	120400	233421380	16010	16030	16030	16010	73
465	20230707	120300	232251340	16020	16020	16030	16020	40
466	20230707	120200	231610270	16020	16020	16030	16020	62
467	20230707	120100	230616530	16020	16020	16020	16020	8
468	20230707	120000	230488370	16020	16030	16040	16020	121
469	20230707	115900	228548290	16020	16010	16020	16010	15
470	20230707	115800	228308080	16020	16010	16030	16010	12
471	20230707	115700	228115930	16030	16010	16030	16010	57
472	20230707	115600	227202320	16040	16010	16040	16000	92
473	20230707	115500	225729440	16000	16010	16010	16000	8
474	20230707	115400	225601420	16000	16000	16010	16000	80
475	20230707	115300	224320810	16010	16000	16010	16000	59
476	20230707	115200	223376290	16000	16000	16000	15990	53
477	20230707	115100	222528390	16000	16010	16010	16000	25
478	20230707	115000	222128370	15990	16010	16020	15990	61
479	20230707	114900	221151850	16010	16010	16020	16010	10
480	20230707	114800	220991740	15990	15970	16020	15970	54
481	20230707	114700	220128750	15970	15970	15980	15970	65
482	20230707	114600	219090180	15980	15980	15980	15970	17
483	20230707	114500	218818640	15970	15970	16000	15940	71
484	20230707	114400	217682890	15970	15940	15970	15930	18
485	20230707	114300	217396000	15950	15980	15980	15950	99
486	20230707	114200	215816890	15960	15970	15970	15960	60
487	20230707	114100	214858750	15980	15990	15990	15980	151
488	20230707	114000	212445220	16000	16020	16020	16000	10
489	20230707	113900	212285120	16040	16050	16080	16020	257
490	20230707	113800	208163440	16050	16080	16080	16050	14
491	20230707	113700	207938620	16060	16070	16070	16060	76
492	20230707	113600	206717420	16070	16070	16080	16070	73
493	20230707	113500	205544290	16070	16060	16070	16060	62
494	20230707	113400	204548050	16070	16070	16070	16060	76
495	20230707	113300	203326850	16070	16080	16080	16060	41
496	20230707	113200	202667730	16070	16080	16080	16060	51
497	20230707	113100	201848140	16080	16080	16080	16060	8
498	20230707	113000	201719580	16070	16060	16080	16060	60
499	20230707	112900	200755380	16070	16070	16080	16070	115
500	20230707	112800	198906820	16080	16070	16080	16070	12
501	20230707	112700	198713960	16070	16080	16080	16070	4
502	20230707	112600	198649660	16080	16060	16080	16060	145
503	20230707	112500	196319080	16080	16080	16080	16070	12
504	20230707	112400	196126220	16080	16080	16080	16080	3
505	20230707	112300	196077980	16080	16070	16080	16070	101
506	20230707	112200	194454900	16070	16070	16070	16070	64
507	20230707	112100	193426420	16070	16070	16070	16070	2
508	20230707	112000	193394280	16060	16070	16070	16060	46
509	20230707	111900	192655070	16070	16070	16070	16070	63
510	20230707	111800	191642660	16070	16070	16070	16070	49
511	20230707	111700	190855230	16070	16050	16070	16050	102
512	20230707	111600	189218110	16050	16050	16050	16050	2
513	20230707	111500	189186010	16050	16070	16070	16050	151
514	20230707	111400	186760920	16060	16060	16060	16060	24
515	20230707	111300	186375480	16060	16060	16060	16060	8
516	20230707	111200	186247000	16070	16070	16070	16070	3
517	20230707	111100	186198790	16070	16060	16070	16060	178
518	20230707	111000	183338830	16060	16060	16060	16060	3
519	20230707	110900	183290650	16050	16070	16070	16050	69
520	20230707	110800	182182100	16070	16070	16070	16040	102
521	20230707	110700	180543730	16070	16060	16080	16060	263
522	20230707	110600	176317300	16060	16060	16060	16060	2
523	20230707	110500	176285180	16060	16060	16060	16060	54
524	20230707	110400	175417940	16060	16060	16060	16060	9
525	20230707	110300	175273400	16060	16060	16060	16040	85
526	20230707	110200	173908840	16060	16030	16060	16030	298
527	20230707	110100	169128240	16030	16030	16030	16030	1
528	20230707	110000	169112210	16030	16000	16080	16000	472
529	20230707	105900	161559500	16000	16000	16000	16000	72
530	20230707	105800	160407500	16000	16000	16000	16000	2
531	20230707	105700	160375500	16000	16000	16000	16000	3
532	20230707	105600	160327500	16000	16000	16000	15980	145
533	20230707	105500	158008500	16000	15970	16000	15970	3
534	20230707	105400	157960530	16000	16000	16000	16000	2
535	20230707	105300	157928530	16000	15970	16000	15970	356
536	20230707	105200	152243180	15970	15970	15970	15970	117
537	20230707	105100	150374690	15970	15970	15970	15970	3
538	20230707	105000	150326780	15970	15960	15970	15960	181
539	20230707	104900	147438010	15960	15960	15960	15960	2
540	20230707	104800	147406090	15960	15960	15960	15960	263
541	20230707	104700	143208610	15960	15960	15960	15900	189
542	20230707	104600	140196230	15960	15960	15960	15960	2
543	20230707	104500	140164310	15960	15940	15960	15940	268
544	20230707	104400	135889830	15940	15940	15940	15940	185
545	20230707	104300	132940930	15940	15940	15940	15940	2
546	20230707	104200	132909050	15940	15940	15940	15930	52
547	20230707	104100	132080670	15940	15920	15940	15920	159
548	20230707	104000	129548010	15920	15920	15920	15920	2
549	20230707	103900	129516170	15920	15920	15920	15920	2
550	20230707	103800	129484330	15920	15920	15920	15920	110
551	20230707	103700	127733130	15920	15920	15920	15920	64
552	20230707	103600	126714250	15920	15920	15920	15920	3
553	20230707	103500	126666490	15920	15920	15920	15920	53
554	20230707	103400	125822730	15920	15920	15920	15890	138
555	20230707	103300	123628050	15920	15890	15920	15890	137
556	20230707	103200	121449260	15890	15880	15890	15870	7
557	20230707	103100	121338080	15870	15860	15890	15860	46
558	20230707	103000	120607220	15890	15850	15890	15850	55
559	20230707	102900	119734880	15860	15850	15860	15850	4
560	20230707	102800	119671460	15850	15890	15890	15820	71
561	20230707	102700	118545690	15890	15860	15890	15860	5
562	20230707	102600	118466360	15900	15880	15900	15860	69
563	20230707	102500	117369380	15910	15910	15910	15860	39
564	20230707	102400	116750020	15920	15920	15920	15920	3
565	20230707	102300	116702260	15920	15820	15940	15820	54
566	20230707	102200	115847040	15950	15820	15950	15800	304
567	20230707	102100	111030730	15820	15820	15820	15820	56
568	20230707	102000	110144810	15820	15820	15820	15820	8
569	20230707	101900	110018250	15820	15820	15820	15820	62
570	20230707	101800	109037410	15820	15820	15820	15780	76
571	20230707	101700	107835370	15820	15820	15820	15780	1163
572	20230707	101600	89466460	15820	15820	15820	15820	152
573	20230707	101500	87061820	15820	15820	15820	15820	1
574	20230707	101400	87046000	15820	15820	15820	15810	134
575	20230707	101300	84927440	15820	15840	15840	15820	161
576	20230707	101200	82380390	15840	15840	15840	15840	13
577	20230707	101100	82174470	15840	15820	15840	15820	216
578	20230707	101000	78755170	15840	15840	15840	15840	22
579	20230707	100900	78406690	15850	15850	15850	15850	11
580	20230707	100800	78232340	15850	15830	15850	15830	126
581	20230707	100700	76236720	15830	15840	15840	15820	260
582	20230707	100600	72121070	15840	15840	15840	15840	23
583	20230707	100500	71756750	15840	15850	15850	15840	246
584	20230707	100400	67860100	15850	15860	15860	15850	28
585	20230707	100300	67416290	15850	15860	15860	15850	21
586	20230707	100200	67083430	15860	15850	15860	15850	150
587	20230707	100100	64705910	15860	15860	15860	15860	2
588	20230707	100000	64674190	15850	15880	15880	15850	37
589	20230707	095900	64087270	15880	15880	15880	15880	2
590	20230707	095800	64055510	15860	15880	15880	15850	308
591	20230707	095700	59170830	15860	15910	15910	15860	1311
592	20230707	095600	38328930	15960	15960	15960	15960	2
593	20230707	095500	38297010	15970	15970	15970	15970	2
594	20230707	095400	38265070	15970	15920	15970	15920	50
595	20230707	095300	37469020	15920	15970	15970	15920	25
596	20230707	095200	37070920	15970	15970	15970	15970	1
597	20230707	095100	37054950	15970	15970	15970	15920	4
598	20230707	095000	36991170	15970	15970	15970	15920	144
599	20230707	094900	34698540	15970	15970	15970	15970	2
600	20230707	094800	34666600	15970	15970	15970	15970	2
601	20230707	094700	34634660	15970	15970	15970	15970	9
602	20230707	094600	34490930	15920	15950	15970	15920	274
603	20230707	094500	30122770	15950	15960	15960	15930	113
604	20230707	094400	28322630	15940	15950	15960	15940	151
605	20230707	094300	25914380	15950	15970	15970	15950	181
606	20230707	094200	23027230	15970	15970	15970	15970	2
607	20230707	094100	22995290	15970	15970	15970	15970	2
608	20230707	094000	22963350	15970	15980	15980	15970	3
609	20230707	093900	22915430	15990	15990	15990	15990	2
610	20230707	093800	22883450	15990	15990	15990	15990	2
611	20230707	093700	22851470	15990	15990	15990	15990	3
612	20230707	093600	22803500	15990	16000	16000	15990	3
613	20230707	093500	22755510	16000	16000	16000	16000	8
614	20230707	093400	22627510	16000	16000	16000	16000	1
615	20230707	093300	22611510	16000	16000	16000	16000	2
616	20230707	093200	22579510	16010	16010	16010	16010	2
617	20230707	093100	22547490	16010	16010	16010	16010	2
618	20230707	093000	22515470	16010	16010	16010	16010	2
619	20230707	092900	22483450	16070	16070	16070	16070	2
620	20230707	092800	22451310	16020	16080	16080	16020	13
621	20230707	092700	22242990	16080	15980	16080	15970	74
622	20230707	092600	21060960	15980	15980	15980	15930	206
623	20230707	092500	17775230	15980	15980	15980	15980	177
624	20230707	092400	14946770	15980	15980	15980	15980	2
625	20230707	092300	14914810	15980	15980	15980	15980	1
626	20230707	092200	14898830	15980	15980	15980	15930	56
627	20230707	092100	14006350	15980	15980	15980	15980	12
628	20230707	092000	13814590	15980	15980	15980	15980	2
629	20230707	091900	13782630	15980	15940	15980	15940	133
630	20230707	091800	11662530	15940	15940	15940	15940	2
631	20230707	091700	11630650	15940	15940	15940	15940	1
632	20230707	091600	11614710	15940	15940	15940	15940	6
633	20230707	091500	11519070	15940	15940	15940	15940	2
634	20230707	091400	11487190	15940	15940	15940	15940	4
635	20230707	091300	11423430	15940	15940	15940	15940	2
636	20230707	091200	11391550	15940	15980	15980	15940	278
637	20230707	091100	6957470	15980	15980	15980	15980	8
638	20230707	091000	6829630	15980	15970	15980	15910	243
639	20230707	090900	2960870	15990	15990	16080	15990	100
640	20230707	090800	1361690	15990	16080	16080	15990	11
641	20230707	090700	1185680	16080	16080	16080	16080	5
642	20230707	090600	1105280	15950	16080	16080	15950	20
643	20230707	090500	785220	16080	16080	16080	16080	1
644	20230707	090400	769140	16080	16080	16080	16080	2
645	20230707	090300	736980	16080	16080	16080	16080	2
646	20230707	090200	704820	16090	16090	16090	16090	2
647	20230707	090100	672640	16090	16090	16090	16090	5
648	20230707	090000	592190	16090	16000	16090	16000	37