KissMeData/217330/min/candle-20230727.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230727	201300	468964830	15990	15990	15990	15990	2306
3	20230727	201200	468964830	15990	15990	15990	15990	0
4	20230727	201100	468964830	15990	15990	15990	15990	0
5	20230727	201000	468964830	15990	15990	15990	15990	0
6	20230727	200900	468964830	15990	15990	15990	15990	0
7	20230727	200800	468964830	15990	15990	15990	15990	0
8	20230727	200700	468964830	15990	15990	15990	15990	0
9	20230727	200600	468964830	15990	15990	15990	15990	0
10	20230727	200500	468964830	15990	15990	15990	15990	0
11	20230727	200400	468964830	15990	15990	15990	15990	0
12	20230727	200300	468964830	15990	15990	15990	15990	0
13	20230727	200200	468964830	15990	15990	15990	15990	0
14	20230727	200100	468964830	15990	15990	15990	15990	0
15	20230727	200000	468964830	15990	15990	15990	15990	0
16	20230727	195900	468964830	15990	15990	15990	15990	0
17	20230727	195800	468964830	15990	15990	15990	15990	0
18	20230727	195700	468964830	15990	15990	15990	15990	0
19	20230727	195600	468964830	15990	15990	15990	15990	0
20	20230727	195500	468964830	15990	15990	15990	15990	0
21	20230727	195400	468964830	15990	15990	15990	15990	0
22	20230727	195300	468964830	15990	15990	15990	15990	0
23	20230727	195200	468964830	15990	15990	15990	15990	0
24	20230727	195100	468964830	15990	15990	15990	15990	0
25	20230727	195000	468964830	15990	15990	15990	15990	0
26	20230727	194900	468964830	15990	15990	15990	15990	0
27	20230727	194800	468964830	15990	15990	15990	15990	0
28	20230727	194700	468964830	15990	15990	15990	15990	0
29	20230727	194600	468964830	15990	15990	15990	15990	0
30	20230727	194500	468964830	15990	15990	15990	15990	0
31	20230727	194400	468964830	15990	15990	15990	15990	0
32	20230727	194300	468964830	15990	15990	15990	15990	2306
33	20230727	194200	468964830	15990	15990	15990	15990	0
34	20230727	194100	468964830	15990	15990	15990	15990	0
35	20230727	194000	468964830	15990	15990	15990	15990	0
36	20230727	193900	468964830	15990	15990	15990	15990	0
37	20230727	193800	468964830	15990	15990	15990	15990	0
38	20230727	193700	468964830	15990	15990	15990	15990	0
39	20230727	193600	468964830	15990	15990	15990	15990	0
40	20230727	193500	468964830	15990	15990	15990	15990	0
41	20230727	193400	468964830	15990	15990	15990	15990	0
42	20230727	193300	468964830	15990	15990	15990	15990	0
43	20230727	193200	468964830	15990	15990	15990	15990	0
44	20230727	193100	468964830	15990	15990	15990	15990	0
45	20230727	193000	468964830	15990	15990	15990	15990	0
46	20230727	192900	468964830	15990	15990	15990	15990	0
47	20230727	192800	468964830	15990	15990	15990	15990	0
48	20230727	192700	468964830	15990	15990	15990	15990	0
49	20230727	192600	468964830	15990	15990	15990	15990	0
50	20230727	192500	468964830	15990	15990	15990	15990	0
51	20230727	192400	468964830	15990	15990	15990	15990	0
52	20230727	192300	468964830	15990	15990	15990	15990	0
53	20230727	192200	468964830	15990	15990	15990	15990	0
54	20230727	192100	468964830	15990	15990	15990	15990	0
55	20230727	192000	468964830	15990	15990	15990	15990	0
56	20230727	191900	468964830	15990	15990	15990	15990	0
57	20230727	191800	468964830	15990	15990	15990	15990	0
58	20230727	191700	468964830	15990	15990	15990	15990	0
59	20230727	191600	468964830	15990	15990	15990	15990	0
60	20230727	191500	468964830	15990	15990	15990	15990	0
61	20230727	191400	468964830	15990	15990	15990	15990	0
62	20230727	191300	468964830	15990	15990	15990	15990	2306
63	20230727	191200	468964830	15990	15990	15990	15990	0
64	20230727	191100	468964830	15990	15990	15990	15990	0
65	20230727	191000	468964830	15990	15990	15990	15990	0
66	20230727	190900	468964830	15990	15990	15990	15990	0
67	20230727	190800	468964830	15990	15990	15990	15990	0
68	20230727	190700	468964830	15990	15990	15990	15990	0
69	20230727	190600	468964830	15990	15990	15990	15990	0
70	20230727	190500	468964830	15990	15990	15990	15990	0
71	20230727	190400	468964830	15990	15990	15990	15990	0
72	20230727	190300	468964830	15990	15990	15990	15990	0
73	20230727	190200	468964830	15990	15990	15990	15990	0
74	20230727	190100	468964830	15990	15990	15990	15990	0
75	20230727	190000	468964830	15990	15990	15990	15990	0
76	20230727	185900	468964830	15990	15990	15990	15990	0
77	20230727	185800	468964830	15990	15990	15990	15990	0
78	20230727	185700	468964830	15990	15990	15990	15990	0
79	20230727	185600	468964830	15990	15990	15990	15990	0
80	20230727	185500	468964830	15990	15990	15990	15990	0
81	20230727	185400	468964830	15990	15990	15990	15990	0
82	20230727	185300	468964830	15990	15990	15990	15990	0
83	20230727	185200	468964830	15990	15990	15990	15990	0
84	20230727	185100	468964830	15990	15990	15990	15990	0
85	20230727	185000	468964830	15990	15990	15990	15990	0
86	20230727	184900	468964830	15990	15990	15990	15990	0
87	20230727	184800	468964830	15990	15990	15990	15990	0
88	20230727	184700	468964830	15990	15990	15990	15990	0
89	20230727	184600	468964830	15990	15990	15990	15990	0
90	20230727	184500	468964830	15990	15990	15990	15990	0
91	20230727	184400	468964830	15990	15990	15990	15990	0
92	20230727	184300	468964830	15990	15990	15990	15990	2306
93	20230727	184200	468964830	15990	15990	15990	15990	0
94	20230727	184100	468964830	15990	15990	15990	15990	0
95	20230727	184000	468964830	15990	15990	15990	15990	0
96	20230727	183900	468964830	15990	15990	15990	15990	0
97	20230727	183800	468964830	15990	15990	15990	15990	0
98	20230727	183700	468964830	15990	15990	15990	15990	0
99	20230727	183600	468964830	15990	15990	15990	15990	0
100	20230727	183500	468964830	15990	15990	15990	15990	0
101	20230727	183400	468964830	15990	15990	15990	15990	0
102	20230727	183300	468964830	15990	15990	15990	15990	0
103	20230727	183200	468964830	15990	15990	15990	15990	0
104	20230727	183100	468964830	15990	15990	15990	15990	0
105	20230727	183000	468964830	15990	15990	15990	15990	0
106	20230727	182900	468964830	15990	15990	15990	15990	0
107	20230727	182800	468964830	15990	15990	15990	15990	0
108	20230727	182700	468964830	15990	15990	15990	15990	0
109	20230727	182600	468964830	15990	15990	15990	15990	0
110	20230727	182500	468964830	15990	15990	15990	15990	0
111	20230727	182400	468964830	15990	15990	15990	15990	0
112	20230727	182300	468964830	15990	15990	15990	15990	0
113	20230727	182200	468964830	15990	15990	15990	15990	0
114	20230727	182100	468964830	15990	15990	15990	15990	0
115	20230727	182000	468964830	15990	15990	15990	15990	0
116	20230727	181900	468964830	15990	15990	15990	15990	0
117	20230727	181800	468964830	15990	15990	15990	15990	0
118	20230727	181700	468964830	15990	15990	15990	15990	0
119	20230727	181600	468964830	15990	15990	15990	15990	0
120	20230727	181500	468964830	15990	15990	15990	15990	0
121	20230727	181400	468964830	15990	15990	15990	15990	0
122	20230727	181300	468964830	15990	15990	15990	15990	2306
123	20230727	181200	468964830	15990	15990	15990	15990	0
124	20230727	181100	468964830	15990	15990	15990	15990	0
125	20230727	181000	468964830	15990	15990	15990	15990	0
126	20230727	180900	468964830	15990	15990	15990	15990	0
127	20230727	180800	468964830	15990	15990	15990	15990	0
128	20230727	180700	468964830	15990	15990	15990	15990	0
129	20230727	180600	468964830	15990	15990	15990	15990	0
130	20230727	180500	468964830	15990	15990	15990	15990	0
131	20230727	180400	468964830	15990	15990	15990	15990	0
132	20230727	180300	468964830	15990	15990	15990	15990	0
133	20230727	180200	468964830	15990	15990	15990	15990	0
134	20230727	180100	468964830	15990	15990	15990	15990	0
135	20230727	180000	468964830	15990	15990	15990	15990	0
136	20230727	175900	468964830	15990	15990	15990	15990	0
137	20230727	175800	468964830	15990	15990	15990	15990	0
138	20230727	175700	468964830	15990	15990	15990	15990	0
139	20230727	175600	468964830	15990	15990	15990	15990	0
140	20230727	175500	468964830	15990	15990	15990	15990	0
141	20230727	175400	468964830	15990	15990	15990	15990	0
142	20230727	175300	468964830	15990	15990	15990	15990	0
143	20230727	175200	468964830	15990	15990	15990	15990	0
144	20230727	175100	468964830	15990	15990	15990	15990	0
145	20230727	175000	468964830	15990	15990	15990	15990	0
146	20230727	174900	468964830	15990	15990	15990	15990	0
147	20230727	174800	468964830	15990	15990	15990	15990	0
148	20230727	174700	468964830	15990	15990	15990	15990	0
149	20230727	174600	468964830	15990	15990	15990	15990	0
150	20230727	174500	468964830	15990	15990	15990	15990	0
151	20230727	174400	468964830	15990	15990	15990	15990	0
152	20230727	174300	468964830	15990	15990	15990	15990	2306
153	20230727	174200	468964830	15990	15990	15990	15990	0
154	20230727	174100	468964830	15990	15990	15990	15990	0
155	20230727	174000	468964830	15990	15990	15990	15990	0
156	20230727	173900	468964830	15990	15990	15990	15990	0
157	20230727	173800	468964830	15990	15990	15990	15990	0
158	20230727	173700	468964830	15990	15990	15990	15990	0
159	20230727	173600	468964830	15990	15990	15990	15990	0
160	20230727	173500	468964830	15990	15990	15990	15990	0
161	20230727	173400	468964830	15990	15990	15990	15990	0
162	20230727	173300	468964830	15990	15990	15990	15990	0
163	20230727	173200	468964830	15990	15990	15990	15990	0
164	20230727	173100	468964830	15990	15990	15990	15990	0
165	20230727	173000	468964830	15990	15990	15990	15990	0
166	20230727	172900	468964830	15990	15990	15990	15990	0
167	20230727	172800	468964830	15990	15990	15990	15990	0
168	20230727	172700	468964830	15990	15990	15990	15990	0
169	20230727	172600	468964830	15990	15990	15990	15990	0
170	20230727	172500	468964830	15990	15990	15990	15990	0
171	20230727	172400	468964830	15990	15990	15990	15990	0
172	20230727	172300	468964830	15990	15990	15990	15990	0
173	20230727	172200	468964830	15990	15990	15990	15990	0
174	20230727	172100	468964830	15990	15990	15990	15990	0
175	20230727	172000	468964830	15990	15990	15990	15990	0
176	20230727	171900	468964830	15990	15990	15990	15990	0
177	20230727	171800	468964830	15990	15990	15990	15990	0
178	20230727	171700	468964830	15990	15990	15990	15990	0
179	20230727	171600	468964830	15990	15990	15990	15990	0
180	20230727	171500	468964830	15990	15990	15990	15990	0
181	20230727	171400	468964830	15990	15990	15990	15990	0
182	20230727	171300	468964830	15990	15990	15990	15990	2306
183	20230727	171200	468964830	15990	15990	15990	15990	0
184	20230727	171100	468964830	15990	15990	15990	15990	0
185	20230727	171000	468964830	15990	15990	15990	15990	0
186	20230727	170900	468964830	15990	15990	15990	15990	0
187	20230727	170800	468964830	15990	15990	15990	15990	0
188	20230727	170700	468964830	15990	15990	15990	15990	0
189	20230727	170600	468964830	15990	15990	15990	15990	0
190	20230727	170500	468964830	15990	15990	15990	15990	0
191	20230727	170400	468964830	15990	15990	15990	15990	0
192	20230727	170300	468964830	15990	15990	15990	15990	0
193	20230727	170200	468964830	15990	15990	15990	15990	0
194	20230727	170100	468964830	15990	15990	15990	15990	0
195	20230727	170000	468964830	15990	15990	15990	15990	0
196	20230727	165900	468964830	15990	15990	15990	15990	0
197	20230727	165800	468964830	15990	15990	15990	15990	0
198	20230727	165700	468964830	15990	15990	15990	15990	0
199	20230727	165600	468964830	15990	15990	15990	15990	0
200	20230727	165500	468964830	15990	15990	15990	15990	0
201	20230727	165400	468964830	15990	15990	15990	15990	0
202	20230727	165300	468964830	15990	15990	15990	15990	0
203	20230727	165200	468964830	15990	15990	15990	15990	0
204	20230727	165100	468964830	15990	15990	15990	15990	0
205	20230727	165000	468964830	15990	15990	15990	15990	0
206	20230727	164900	468964830	15990	15990	15990	15990	0
207	20230727	164800	468964830	15990	15990	15990	15990	0
208	20230727	164700	468964830	15990	15990	15990	15990	0
209	20230727	164600	468964830	15990	15990	15990	15990	0
210	20230727	164500	468964830	15990	15990	15990	15990	0
211	20230727	164400	468964830	15990	15990	15990	15990	0
212	20230727	164300	468964830	15990	15990	15990	15990	2306
213	20230727	164200	468964830	15990	15990	15990	15990	0
214	20230727	164100	468964830	15990	15990	15990	15990	0
215	20230727	164000	468964830	15990	15990	15990	15990	0
216	20230727	163900	468964830	15990	15990	15990	15990	0
217	20230727	163800	468964830	15990	15990	15990	15990	0
218	20230727	163700	468964830	15990	15990	15990	15990	0
219	20230727	163600	468964830	15990	15990	15990	15990	0
220	20230727	163500	468964830	15990	15990	15990	15990	0
221	20230727	163400	468964830	15990	15990	15990	15990	0
222	20230727	163300	468964830	15990	15990	15990	15990	0
223	20230727	163200	468964830	15990	15990	15990	15990	0
224	20230727	163100	468964830	15990	15990	15990	15990	0
225	20230727	163000	468964830	15990	15990	15990	15990	0
226	20230727	162900	468964830	15990	15990	15990	15990	0
227	20230727	162800	468964830	15990	15990	15990	15990	0
228	20230727	162700	468964830	15990	15990	15990	15990	0
229	20230727	162600	468964830	15990	15990	15990	15990	0
230	20230727	162500	468964830	15990	15990	15990	15990	0
231	20230727	162400	468964830	15990	15990	15990	15990	0
232	20230727	162300	468964830	15990	15990	15990	15990	0
233	20230727	162200	468964830	15990	15990	15990	15990	0
234	20230727	162100	468964830	15990	15990	15990	15990	0
235	20230727	162000	468964830	15990	15990	15990	15990	0
236	20230727	161900	468964830	15990	15990	15990	15990	0
237	20230727	161800	468964830	15990	15990	15990	15990	0
238	20230727	161700	468964830	15990	15990	15990	15990	0
239	20230727	161600	468964830	15990	15990	15990	15990	0
240	20230727	161500	468964830	15990	15990	15990	15990	0
241	20230727	161400	468964830	15990	15990	15990	15990	0
242	20230727	161300	468964830	15990	15990	15990	15990	2306
243	20230727	161200	468964830	15990	15990	15990	15990	0
244	20230727	161100	468964830	15990	15990	15990	15990	0
245	20230727	161000	468964830	15990	15990	15990	15990	0
246	20230727	160900	468964830	15990	15990	15990	15990	0
247	20230727	160800	468964830	15990	15990	15990	15990	0
248	20230727	160700	468964830	15990	15990	15990	15990	0
249	20230727	160600	468964830	15990	15990	15990	15990	0
250	20230727	160500	468964830	15990	15990	15990	15990	0
251	20230727	160400	468964830	15990	15990	15990	15990	0
252	20230727	160300	468964830	15990	15990	15990	15990	0
253	20230727	160200	468964830	15990	15990	15990	15990	0
254	20230727	160100	468964830	15990	15990	15990	15990	0
255	20230727	160000	468964830	15990	15990	15990	15990	0
256	20230727	155900	468964830	15990	15990	15990	15990	0
257	20230727	155800	468964830	15990	15990	15990	15990	0
258	20230727	155700	468964830	15990	15990	15990	15990	0
259	20230727	155600	468964830	15990	15990	15990	15990	0
260	20230727	155500	468964830	15990	15990	15990	15990	0
261	20230727	155400	468964830	15990	15990	15990	15990	0
262	20230727	155300	468964830	15990	15990	15990	15990	0
263	20230727	155200	468964830	15990	15990	15990	15990	0
264	20230727	155100	468964830	15990	15990	15990	15990	0
265	20230727	155000	468964830	15990	15990	15990	15990	0
266	20230727	154900	468964830	15990	15990	15990	15990	0
267	20230727	154800	468964830	15990	15990	15990	15990	0
268	20230727	154700	468964830	15990	15990	15990	15990	0
269	20230727	154600	468964830	15990	15990	15990	15990	0
270	20230727	154500	468964830	15990	15990	15990	15990	0
271	20230727	154400	468964830	15990	15990	15990	15990	0
272	20230727	154300	468964830	15990	15990	15990	15990	2306
273	20230727	154200	468964830	15990	15990	15990	15990	0
274	20230727	154100	468964830	15990	15990	15990	15990	0
275	20230727	154000	468964830	15990	15990	15990	15990	0
276	20230727	153900	468964830	15990	15990	15990	15990	0
277	20230727	153800	468964830	15990	15990	15990	15990	0
278	20230727	153700	468964830	15990	15990	15990	15990	0
279	20230727	153600	468964830	15990	15990	15990	15990	0
280	20230727	153500	468964830	15990	15990	15990	15990	0
281	20230727	153400	468964830	15990	15990	15990	15990	0
282	20230727	153300	468964830	15990	15990	15990	15990	0
283	20230727	153200	468964830	15990	15990	15990	15990	0
284	20230727	153100	468964830	15990	15990	15990	15990	0
285	20230727	153000	468964830	15990	15990	15990	15990	2306
286	20230727	152900	432091890	15960	15960	15960	15960	0
287	20230727	152800	432091890	15960	15960	15960	15960	0
288	20230727	152700	432091890	15960	15960	15960	15960	0
289	20230727	152600	432091890	15960	15960	15960	15960	0
290	20230727	152500	432091890	15960	15960	15960	15960	0
291	20230727	152400	432091890	15960	15960	15960	15960	0
292	20230727	152300	432091890	15960	15960	15960	15960	0
293	20230727	152200	432091890	15960	15960	15960	15960	0
294	20230727	152100	432091890	15960	15960	15960	15960	0
295	20230727	152000	432091890	15960	15960	15960	15960	0
296	20230727	151900	432091890	15960	15790	15980	15790	606
297	20230727	151800	422417910	15790	15800	15800	15790	50
298	20230727	151700	421627950	15800	15800	15800	15800	0
299	20230727	151600	421627950	15800	15800	15800	15800	0
300	20230727	151500	421627950	15800	15800	15800	15800	4
301	20230727	151400	421564750	15800	15800	15800	15800	0
302	20230727	151300	421564750	15800	15800	15800	15800	0
303	20230727	151200	421564750	15800	15800	15800	15800	0
304	20230727	151100	421564750	15800	15800	15800	15800	0
305	20230727	151000	421564750	15800	15800	15800	15800	0
306	20230727	150900	421564750	15800	15800	15800	15800	25
307	20230727	150800	421169750	15800	15810	15810	15800	313
308	20230727	150700	416224310	15810	15810	15810	15810	189
309	20230727	150600	413236220	15810	15810	15810	15810	0
310	20230727	150500	413236220	15810	15810	15810	15810	0
311	20230727	150400	413236220	15810	15810	15810	15810	0
312	20230727	150300	413236220	15810	15810	15810	15810	0
313	20230727	150200	413236220	15810	15810	15810	15810	0
314	20230727	150100	413236220	15810	15810	15810	15810	0
315	20230727	150000	413236220	15810	15810	15810	15810	0
316	20230727	145900	413236220	15810	15810	15810	15810	0
317	20230727	145800	413236220	15810	15810	15810	15810	6
318	20230727	145700	413141360	15810	15810	15810	15810	0
319	20230727	145600	413141360	15810	15810	15810	15810	0
320	20230727	145500	413141360	15810	15810	15810	15810	0
321	20230727	145400	413141360	15810	15810	15810	15810	0
322	20230727	145300	413141360	15810	15810	15810	15810	0
323	20230727	145200	413141360	15810	15810	15810	15810	7
324	20230727	145100	413030690	15810	15810	15810	15810	0
325	20230727	145000	413030690	15810	15810	15810	15810	0
326	20230727	144900	413030690	15810	15810	15810	15810	0
327	20230727	144800	413030690	15810	15810	15810	15810	0
328	20230727	144700	413030690	15810	15810	15810	15810	0
329	20230727	144600	413030690	15810	15810	15810	15810	0
330	20230727	144500	413030690	15810	15810	15810	15810	0
331	20230727	144400	413030690	15810	15810	15810	15810	8
332	20230727	144300	412904210	16000	16000	16000	16000	0
333	20230727	144200	412904210	16000	16000	16000	16000	0
334	20230727	144100	412904210	16000	15880	16000	15880	500
335	20230727	144000	404923490	15800	15800	15800	15800	0
336	20230727	143900	404923490	15800	15800	15800	15800	0
337	20230727	143800	404923490	15800	15800	15800	15800	0
338	20230727	143700	404923490	15800	15800	15800	15800	0
339	20230727	143600	404923490	15800	15800	15800	15800	0
340	20230727	143500	404923490	15800	15800	15800	15800	0
341	20230727	143400	404923490	15800	15800	15800	15800	0
342	20230727	143300	404923490	15800	15800	15800	15800	0
343	20230727	143200	404923490	15800	15800	15800	15800	0
344	20230727	143100	404923490	15800	15800	15800	15800	0
345	20230727	143000	404923490	15800	15800	15800	15800	12
346	20230727	142900	404733890	15790	15790	15790	15790	0
347	20230727	142800	404733890	15790	15790	15790	15790	0
348	20230727	142700	404733890	15790	15790	15790	15790	1
349	20230727	142600	404718100	15840	15840	15840	15840	0
350	20230727	142500	404718100	15840	15840	15840	15840	7
351	20230727	142400	404607220	15840	15840	15840	15840	0
352	20230727	142300	404607220	15840	15840	15840	15840	0
353	20230727	142200	404607220	15840	15840	15840	15840	1
354	20230727	142100	404591380	15840	15840	15840	15840	0
355	20230727	142000	404591380	15840	15840	15840	15840	0
356	20230727	141900	404591380	15840	15840	15840	15840	0
357	20230727	141800	404591380	15840	15840	15840	15840	0
358	20230727	141700	404591380	15840	15840	15840	15840	0
359	20230727	141600	404591380	15840	15890	15890	15840	163
360	20230727	141500	402008460	15800	15800	15800	15800	0
361	20230727	141400	402008460	15800	15800	15800	15800	0
362	20230727	141300	402008460	15800	15800	15800	15800	0
363	20230727	141200	402008460	15800	15800	15800	15800	0
364	20230727	141100	402008460	15800	15800	15800	15800	0
365	20230727	141000	402008460	15800	15800	15800	15800	0
366	20230727	140900	402008460	15800	15800	15800	15800	0
367	20230727	140800	402008460	15800	15800	15800	15800	49
368	20230727	140700	401234260	15790	15790	15790	15790	0
369	20230727	140600	401234260	15790	15790	15790	15790	0
370	20230727	140500	401234260	15790	15790	15790	15790	0
371	20230727	140400	401234260	15790	15790	15790	15790	0
372	20230727	140300	401234260	15790	15790	15790	15790	0
373	20230727	140200	401234260	15790	15790	15790	15790	0
374	20230727	140100	401234260	15790	15790	15790	15790	0
375	20230727	140000	401234260	15790	15790	15790	15790	8
376	20230727	135900	401107940	15790	15800	15800	15790	45
377	20230727	135800	400396970	15790	15790	15790	15790	0
378	20230727	135700	400396970	15790	15790	15790	15790	0
379	20230727	135600	400396970	15790	15790	15790	15790	0
380	20230727	135500	400396970	15790	15790	15790	15790	0
381	20230727	135400	400396970	15790	15790	15790	15790	0
382	20230727	135300	400396970	15790	15790	15790	15790	0
383	20230727	135200	400396970	15790	15790	15790	15790	0
384	20230727	135100	400396970	15790	15790	15790	15790	0
385	20230727	135000	400396970	15790	15790	15790	15790	0
386	20230727	134900	400396970	15790	15790	15790	15790	0
387	20230727	134800	400396970	15790	15790	15790	15790	0
388	20230727	134700	400396970	15790	15790	15790	15790	0
389	20230727	134600	400396970	15790	15790	15790	15790	0
390	20230727	134500	400396970	15790	15790	15790	15790	0
391	20230727	134400	400396970	15790	15790	15790	15790	0
392	20230727	134300	400396970	15790	15790	15790	15790	0
393	20230727	134200	400396970	15790	15790	15790	15790	10
394	20230727	134100	400239070	15790	15790	15790	15790	0
395	20230727	134000	400239070	15790	15790	15790	15790	16
396	20230727	133900	399986430	15770	15770	15770	15770	0
397	20230727	133800	399986430	15770	15770	15770	15770	0
398	20230727	133700	399986430	15770	15770	15770	15770	0
399	20230727	133600	399986430	15770	15770	15770	15770	0
400	20230727	133500	399986430	15770	15770	15770	15770	0
401	20230727	133400	399986430	15770	15770	15770	15770	0
402	20230727	133300	399986430	15770	15770	15770	15770	0
403	20230727	133200	399986430	15770	15770	15770	15770	0
404	20230727	133100	399986430	15770	15770	15770	15770	0
405	20230727	133000	399986430	15770	15770	15770	15770	0
406	20230727	132900	399986430	15770	15770	15770	15770	0
407	20230727	132800	399986430	15770	15770	15770	15770	0
408	20230727	132700	399986430	15770	15770	15770	15770	0
409	20230727	132600	399986430	15770	15770	15770	15770	0
410	20230727	132500	399986430	15770	15770	15770	15770	0
411	20230727	132400	399986430	15770	15770	15770	15770	0
412	20230727	132300	399986430	15770	15770	15770	15770	0
413	20230727	132200	399986430	15770	15770	15770	15770	0
414	20230727	132100	399986430	15770	15770	15770	15770	0
415	20230727	132000	399986430	15770	15770	15770	15770	0
416	20230727	131900	399986430	15770	15770	15770	15770	0
417	20230727	131800	399986430	15770	15770	15770	15770	0
418	20230727	131700	399986430	15770	15770	15770	15770	0
419	20230727	131600	399986430	15770	15770	15770	15770	0
420	20230727	131500	399986430	15770	15770	15770	15770	0
421	20230727	131400	399986430	15770	15770	15770	15770	0
422	20230727	131300	399986430	15770	15770	15770	15770	0
423	20230727	131200	399986430	15770	15770	15770	15770	0
424	20230727	131100	399986430	15770	15770	15770	15770	0
425	20230727	131000	399986430	15770	15770	15770	15770	0
426	20230727	130900	399986430	15770	15800	15800	15770	5
427	20230727	130800	399907460	15800	15800	15800	15800	0
428	20230727	130700	399907460	15800	15800	15800	15800	0
429	20230727	130600	399907460	15800	15800	15800	15800	1
430	20230727	130500	399891660	15970	15970	15970	15970	0
431	20230727	130400	399891660	15970	15970	15970	15970	0
432	20230727	130300	399891660	15970	15970	15970	15970	0
433	20230727	130200	399891660	15970	15970	15970	15970	0
434	20230727	130100	399891660	15970	15970	15970	15970	0
435	20230727	130000	399891660	15970	15970	15970	15970	0
436	20230727	125900	399891660	15970	15970	15970	15970	0
437	20230727	125800	399891660	15970	15970	15970	15970	0
438	20230727	125700	399891660	15970	15970	15970	15970	0
439	20230727	125600	399891660	15970	15970	15970	15970	0
440	20230727	125500	399891660	15970	15970	15970	15970	0
441	20230727	125400	399891660	15970	15970	15970	15970	0
442	20230727	125300	399891660	15970	15970	15970	15970	0
443	20230727	125200	399891660	15970	15970	15970	15970	0
444	20230727	125100	399891660	15970	15970	15970	15970	0
445	20230727	125000	399891660	15970	15970	15970	15970	1
446	20230727	124900	399875690	15880	15880	15880	15880	0
447	20230727	124800	399875690	15880	15880	15880	15880	0
448	20230727	124700	399875690	15880	15880	15880	15880	0
449	20230727	124600	399875690	15880	15880	15880	15880	50
450	20230727	124500	399081690	15880	15880	15880	15880	0
451	20230727	124400	399081690	15880	15880	15880	15880	0
452	20230727	124300	399081690	15880	15880	15880	15880	0
453	20230727	124200	399081690	15880	15860	15880	15860	2
454	20230727	124100	399049950	15860	15860	15860	15860	0
455	20230727	124000	399049950	15860	15860	15860	15860	0
456	20230727	123900	399049950	15860	15860	15860	15860	0
457	20230727	123800	399049950	15860	15860	15860	15860	0
458	20230727	123700	399049950	15860	15860	15860	15860	0
459	20230727	123600	399049950	15860	15860	15860	15860	1
460	20230727	123500	399034090	15750	15750	15750	15750	0
461	20230727	123400	399034090	15750	15750	15750	15750	0
462	20230727	123300	399034090	15750	15750	15750	15750	0
463	20230727	123200	399034090	15750	15750	15750	15750	0
464	20230727	123100	399034090	15750	15800	15800	15750	266
465	20230727	123000	394837720	15790	15790	15790	15790	0
466	20230727	122900	394837720	15790	15790	15790	15790	0
467	20230727	122800	394837720	15790	15790	15790	15790	0
468	20230727	122700	394837720	15790	15790	15790	15790	0
469	20230727	122600	394837720	15790	15790	15790	15790	0
470	20230727	122500	394837720	15790	15790	15790	15790	0
471	20230727	122400	394837720	15790	15790	15790	15790	0
472	20230727	122300	394837720	15790	15790	15790	15790	0
473	20230727	122200	394837720	15790	15790	15790	15790	0
474	20230727	122100	394837720	15790	15790	15790	15790	0
475	20230727	122000	394837720	15790	15790	15790	15790	0
476	20230727	121900	394837720	15790	15790	15790	15790	0
477	20230727	121800	394837720	15790	15790	15790	15790	0
478	20230727	121700	394837720	15790	15790	15790	15790	0
479	20230727	121600	394837720	15790	15790	15790	15790	0
480	20230727	121500	394837720	15790	15790	15790	15790	0
481	20230727	121400	394837720	15790	15790	15790	15790	0
482	20230727	121300	394837720	15790	15790	15790	15790	0
483	20230727	121200	394837720	15790	15790	15790	15790	0
484	20230727	121100	394837720	15790	15790	15790	15790	0
485	20230727	121000	394837720	15790	15790	15790	15790	0
486	20230727	120900	394837720	15790	15790	15790	15790	0
487	20230727	120800	394837720	15790	15790	15790	15790	0
488	20230727	120700	394837720	15790	15790	15790	15790	0
489	20230727	120600	394837720	15790	15790	15790	15790	0
490	20230727	120500	394837720	15790	15790	15790	15790	0
491	20230727	120400	394837720	15790	15790	15790	15790	0
492	20230727	120300	394837720	15790	15790	15790	15790	10251
493	20230727	120200	232974430	15990	15990	15990	15990	0
494	20230727	120100	232974430	15990	15990	15990	15990	0
495	20230727	120000	232974430	15990	15980	15990	15980	6
496	20230727	115900	232878540	15780	15780	15780	15780	0
497	20230727	115800	232878540	15780	15780	15780	15780	0
498	20230727	115700	232878540	15780	15780	15780	15780	0
499	20230727	115600	232878540	15780	15780	15780	15780	223
500	20230727	115500	229359600	15780	15770	15780	15770	789
501	20230727	115400	216909230	15770	15780	15780	15770	99
502	20230727	115300	215347060	15770	15770	15770	15770	0
503	20230727	115200	215347060	15770	15770	15770	15770	0
504	20230727	115100	215347060	15770	15770	15770	15770	0
505	20230727	115000	215347060	15770	15770	15770	15770	0
506	20230727	114900	215347060	15770	15770	15770	15770	0
507	20230727	114800	215347060	15770	15770	15770	15770	0
508	20230727	114700	215347060	15770	15770	15770	15770	0
509	20230727	114600	215347060	15770	15770	15770	15770	0
510	20230727	114500	215347060	15770	15770	15770	15770	0
511	20230727	114400	215347060	15770	15770	15770	15770	0
512	20230727	114300	215347060	15770	15770	15770	15770	0
513	20230727	114200	215347060	15770	15770	15770	15770	0
514	20230727	114100	215347060	15770	15770	15770	15770	0
515	20230727	114000	215347060	15770	15770	15770	15770	0
516	20230727	113900	215347060	15770	15770	15770	15770	0
517	20230727	113800	215347060	15770	15770	15770	15770	0
518	20230727	113700	215347060	15770	15770	15770	15770	0
519	20230727	113600	215347060	15770	15770	15770	15770	60
520	20230727	113500	214400860	16000	16000	16000	16000	0
521	20230727	113400	214400860	16000	16000	16000	16000	0
522	20230727	113300	214400860	16000	15790	16000	15790	1000
523	20230727	113200	198531790	15730	15730	15730	15730	0
524	20230727	113100	198531790	15730	15730	15730	15730	0
525	20230727	113000	198531790	15730	15730	15730	15730	0
526	20230727	112900	198531790	15730	15730	15730	15730	0
527	20230727	112800	198531790	15730	15730	15730	15730	8
528	20230727	112700	198405950	15850	15850	15850	15850	0
529	20230727	112600	198405950	15850	15850	15850	15850	0
530	20230727	112500	198405950	15850	15850	15850	15850	1
531	20230727	112400	198390100	15650	15650	15650	15650	0
532	20230727	112300	198390100	15650	15650	15650	15650	0
533	20230727	112200	198390100	15650	15850	15850	15650	670
534	20230727	112100	187821950	15990	15990	15990	15990	0
535	20230727	112000	187821950	15990	15990	15990	15990	0
536	20230727	111900	187821950	15990	15990	15990	15990	0
537	20230727	111800	187821950	15990	15990	15990	15990	0
538	20230727	111700	187821950	15990	15990	15990	15990	0
539	20230727	111600	187821950	15990	15990	15990	15990	0
540	20230727	111500	187821950	15990	15990	15990	15990	0
541	20230727	111400	187821950	15990	15990	15990	15990	0
542	20230727	111300	187821950	15990	15990	15990	15990	0
543	20230727	111200	187821950	15990	15990	15990	15990	0
544	20230727	111100	187821950	15990	15990	15990	15990	0
545	20230727	111000	187821950	15990	15990	15990	15990	0
546	20230727	110900	187821950	15990	15990	15990	15990	0
547	20230727	110800	187821950	15990	15990	15990	15990	0
548	20230727	110700	187821950	15990	15990	15990	15990	0
549	20230727	110600	187821950	15990	15990	15990	15990	0
550	20230727	110500	187821950	15990	15990	15990	15990	0
551	20230727	110400	187821950	15990	15990	15990	15990	0
552	20230727	110300	187821950	15990	15990	15990	15990	0
553	20230727	110200	187821950	15990	15990	15990	15990	0
554	20230727	110100	187821950	15990	15990	15990	15990	1
555	20230727	110000	187805960	16000	16000	16000	16000	0
556	20230727	105900	187805960	16000	16000	16000	16000	0
557	20230727	105800	187805960	16000	16000	16000	16000	0
558	20230727	105700	187805960	16000	15810	16000	15810	2000
559	20230727	105600	155956080	15810	15810	15810	15810	0
560	20230727	105500	155956080	15810	15810	15810	15810	11
561	20230727	105400	155782170	15810	15810	15810	15810	1
562	20230727	105300	155766360	15810	15810	15810	15810	18
563	20230727	105200	155481780	15830	15830	15830	15830	0
564	20230727	105100	155481780	15830	15830	15830	15830	0
565	20230727	105000	155481780	15830	15840	15840	15830	241
566	20230727	104900	151666550	15850	15850	15850	15850	1
567	20230727	104800	151650700	15950	15950	15950	15950	0
568	20230727	104700	151650700	15950	15950	15950	15950	0
569	20230727	104600	151650700	15950	15950	15950	15950	0
570	20230727	104500	151650700	15950	15950	15950	15950	0
571	20230727	104400	151650700	15950	15950	15950	15950	0
572	20230727	104300	151650700	15950	15950	15950	15950	0
573	20230727	104200	151650700	15950	15950	15950	15950	0
574	20230727	104100	151650700	15950	15950	15950	15950	0
575	20230727	104000	151650700	15950	15950	15950	15950	1
576	20230727	103900	151634750	15960	15960	15960	15960	0
577	20230727	103800	151634750	15960	15960	15960	15960	0
578	20230727	103700	151634750	15960	15960	15960	15960	0
579	20230727	103600	151634750	15960	15960	15960	15960	0
580	20230727	103500	151634750	15960	15900	15960	15900	2
581	20230727	103400	151602890	15980	15980	15980	15980	0
582	20230727	103300	151602890	15980	15980	15980	15980	0
583	20230727	103200	151602890	15980	15980	15980	15980	0
584	20230727	103100	151602890	15980	15980	15980	15980	0
585	20230727	103000	151602890	15980	15980	15980	15980	0
586	20230727	102900	151602890	15980	15980	15980	15980	0
587	20230727	102800	151602890	15980	15980	15980	15980	0
588	20230727	102700	151602890	15980	15980	15980	15980	0
589	20230727	102600	151602890	15980	15980	15980	15980	1
590	20230727	102500	151586910	15910	15910	15910	15910	10
591	20230727	102400	151427810	15980	15980	15980	15980	6
592	20230727	102300	151331930	16000	16000	16000	16000	0
593	20230727	102200	151331930	16000	16000	16000	16000	0
594	20230727	102100	151331930	16000	16000	16000	16000	0
595	20230727	102000	151331930	16000	15870	16000	15870	1000
596	20230727	101900	135398830	15850	15870	15870	15850	1000
597	20230727	101800	119548490	15870	15870	15870	15870	0
598	20230727	101700	119548490	15870	15870	15870	15870	9
599	20230727	101600	119405660	16020	16020	16020	16020	0
600	20230727	101500	119405660	16020	16020	16020	16020	0
601	20230727	101400	119405660	16020	16020	16020	16020	0
602	20230727	101300	119405660	16020	16020	16020	16020	0
603	20230727	101200	119405660	16020	16020	16020	16020	0
604	20230727	101100	119405660	16020	16020	16020	16020	1
605	20230727	101000	119389640	16020	16020	16020	16020	0
606	20230727	100900	119389640	16020	16020	16020	16020	0
607	20230727	100800	119389640	16020	16020	16020	16020	0
608	20230727	100700	119389640	16020	16020	16020	16020	299
609	20230727	100600	114599660	15900	15900	15900	15900	1
610	20230727	100500	114583760	15870	15870	15870	15870	0
611	20230727	100400	114583760	15870	15870	15870	15870	0
612	20230727	100300	114583760	15870	15870	15870	15870	0
613	20230727	100200	114583760	15870	16030	16030	15870	202
614	20230727	100100	111377860	16040	16040	16040	16040	0
615	20230727	100000	111377860	16040	16040	16040	16040	0
616	20230727	095900	111377860	16040	16040	16040	16040	0
617	20230727	095800	111377860	16040	16040	16040	16040	0
618	20230727	095700	111377860	16040	16040	16040	16040	0
619	20230727	095600	111377860	16040	16040	16040	16040	0
620	20230727	095500	111377860	16040	15920	16040	15920	5
621	20230727	095400	111297780	16050	16050	16050	16050	0
622	20230727	095300	111297780	16050	16050	16050	16050	0
623	20230727	095200	111297780	16050	15880	16050	15880	10
624	20230727	095100	111138730	16050	16050	16050	16050	29
625	20230727	095000	110673280	15890	15880	15890	15880	11
626	20230727	094900	110498590	16070	16070	16070	16070	0
627	20230727	094800	110498590	16070	16070	16070	16070	0
628	20230727	094700	110498590	16070	16060	16070	16060	50
629	20230727	094600	109695190	16070	16070	16070	16070	0
630	20230727	094500	109695190	16070	16070	16070	16070	0
631	20230727	094400	109695190	16070	16070	16070	16070	0
632	20230727	094300	109695190	16070	16070	16070	16070	0
633	20230727	094200	109695190	16070	16070	16070	16070	0
634	20230727	094100	109695190	16070	16030	16070	16030	800
635	20230727	094000	96859630	16000	15990	16000	15990	1501
636	20230727	093900	72843730	16000	16000	16000	16000	0
637	20230727	093800	72843730	16000	16000	16000	16000	0
638	20230727	093700	72843730	16000	16000	16000	16000	0
639	20230727	093600	72843730	16000	16000	16000	16000	0
640	20230727	093500	72843730	16000	16000	16000	16000	0
641	20230727	093400	72843730	16000	16000	16000	16000	0
642	20230727	093300	72843730	16000	16000	16000	16000	0
643	20230727	093200	72843730	16000	15910	16000	15910	300
644	20230727	093100	68044780	15810	15810	15810	15810	0
645	20230727	093000	68044780	15810	15890	15890	15810	85
646	20230727	092900	66695730	15890	15890	15890	15890	0
647	20230727	092800	66695730	15890	15890	15890	15890	0
648	20230727	092700	66695730	15890	15890	15890	15890	0
649	20230727	092600	66695730	15890	15890	15890	15890	0
650	20230727	092500	66695730	15890	15890	15890	15890	0
651	20230727	092400	66695730	15890	15890	15890	15890	235
652	20230727	092300	62961580	15830	15830	15830	15830	0
653	20230727	092200	62961580	15830	15830	15830	15830	0
654	20230727	092100	62961580	15830	15830	15830	15830	2
655	20230727	092000	62929920	15830	15830	15830	15830	0
656	20230727	091900	62929920	15830	15860	15860	15830	300
657	20230727	091800	58179420	15880	15880	15880	15880	0
658	20230727	091700	58179420	15880	15880	15880	15880	0
659	20230727	091600	58179420	15880	15880	15880	15880	0
660	20230727	091500	58179420	15880	15880	15880	15880	0
661	20230727	091400	58179420	15880	15880	15880	15880	50
662	20230727	091300	57385420	15900	15900	15900	15900	0
663	20230727	091200	57385420	15900	15900	15900	15900	3
664	20230727	091100	57337720	15900	15900	15900	15900	50
665	20230727	091000	56542720	15900	15900	15900	15900	0
666	20230727	090900	56542720	15900	15900	15900	15900	0
667	20230727	090800	56542720	15900	15900	15900	15900	0
668	20230727	090700	56542720	15900	15900	15900	15900	0
669	20230727	090600	56542720	15900	15900	15900	15900	0
670	20230727	090500	56542720	15900	15900	15900	15900	50
671	20230727	090400	55747720	15900	15900	15900	15900	26
672	20230727	090300	55334320	16000	16000	16000	16000	0
673	20230727	090200	55334320	16000	16000	16000	16000	0
674	20230727	090100	55334320	16000	15760	16100	15760	3005
675	20230727	090000	7880000	15760	15760	15760	15760	500