KissMeData/405920/min/candle-20230713.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230713	210500	678198210	15820	15820	15820	15820	388
3	20230713	210400	678198210	15820	15820	15820	15820	0
4	20230713	210300	678198210	15820	15820	15820	15820	0
5	20230713	210200	678198210	15820	15820	15820	15820	0
6	20230713	210100	678198210	15820	15820	15820	15820	0
7	20230713	210000	678198210	15820	15820	15820	15820	0
8	20230713	205900	678198210	15820	15820	15820	15820	0
9	20230713	205800	678198210	15820	15820	15820	15820	0
10	20230713	205700	678198210	15820	15820	15820	15820	0
11	20230713	205600	678198210	15820	15820	15820	15820	0
12	20230713	205500	678198210	15820	15820	15820	15820	0
13	20230713	205400	678198210	15820	15820	15820	15820	0
14	20230713	205300	678198210	15820	15820	15820	15820	0
15	20230713	205200	678198210	15820	15820	15820	15820	0
16	20230713	205100	678198210	15820	15820	15820	15820	0
17	20230713	205000	678198210	15820	15820	15820	15820	0
18	20230713	204900	678198210	15820	15820	15820	15820	0
19	20230713	204800	678198210	15820	15820	15820	15820	0
20	20230713	204700	678198210	15820	15820	15820	15820	0
21	20230713	204600	678198210	15820	15820	15820	15820	0
22	20230713	204500	678198210	15820	15820	15820	15820	0
23	20230713	204400	678198210	15820	15820	15820	15820	0
24	20230713	204300	678198210	15820	15820	15820	15820	0
25	20230713	204200	678198210	15820	15820	15820	15820	0
26	20230713	204100	678198210	15820	15820	15820	15820	0
27	20230713	204000	678198210	15820	15820	15820	15820	0
28	20230713	203900	678198210	15820	15820	15820	15820	0
29	20230713	203800	678198210	15820	15820	15820	15820	0
30	20230713	203700	678198210	15820	15820	15820	15820	0
31	20230713	203600	678198210	15820	15820	15820	15820	0
32	20230713	203500	678198210	15820	15820	15820	15820	388
33	20230713	203400	678198210	15820	15820	15820	15820	0
34	20230713	203300	678198210	15820	15820	15820	15820	0
35	20230713	203200	678198210	15820	15820	15820	15820	0
36	20230713	203100	678198210	15820	15820	15820	15820	0
37	20230713	203000	678198210	15820	15820	15820	15820	0
38	20230713	202900	678198210	15820	15820	15820	15820	0
39	20230713	202800	678198210	15820	15820	15820	15820	0
40	20230713	202700	678198210	15820	15820	15820	15820	0
41	20230713	202600	678198210	15820	15820	15820	15820	0
42	20230713	202500	678198210	15820	15820	15820	15820	0
43	20230713	202400	678198210	15820	15820	15820	15820	0
44	20230713	202300	678198210	15820	15820	15820	15820	0
45	20230713	202200	678198210	15820	15820	15820	15820	0
46	20230713	202100	678198210	15820	15820	15820	15820	0
47	20230713	202000	678198210	15820	15820	15820	15820	0
48	20230713	201900	678198210	15820	15820	15820	15820	0
49	20230713	201800	678198210	15820	15820	15820	15820	0
50	20230713	201700	678198210	15820	15820	15820	15820	0
51	20230713	201600	678198210	15820	15820	15820	15820	0
52	20230713	201500	678198210	15820	15820	15820	15820	0
53	20230713	201400	678198210	15820	15820	15820	15820	0
54	20230713	201300	678198210	15820	15820	15820	15820	0
55	20230713	201200	678198210	15820	15820	15820	15820	0
56	20230713	201100	678198210	15820	15820	15820	15820	0
57	20230713	201000	678198210	15820	15820	15820	15820	0
58	20230713	200900	678198210	15820	15820	15820	15820	0
59	20230713	200800	678198210	15820	15820	15820	15820	0
60	20230713	200700	678198210	15820	15820	15820	15820	0
61	20230713	200600	678198210	15820	15820	15820	15820	0
62	20230713	200500	678198210	15820	15820	15820	15820	388
63	20230713	200400	678198210	15820	15820	15820	15820	0
64	20230713	200300	678198210	15820	15820	15820	15820	0
65	20230713	200200	678198210	15820	15820	15820	15820	0
66	20230713	200100	678198210	15820	15820	15820	15820	0
67	20230713	200000	678198210	15820	15820	15820	15820	0
68	20230713	195900	678198210	15820	15820	15820	15820	0
69	20230713	195800	678198210	15820	15820	15820	15820	0
70	20230713	195700	678198210	15820	15820	15820	15820	0
71	20230713	195600	678198210	15820	15820	15820	15820	0
72	20230713	195500	678198210	15820	15820	15820	15820	0
73	20230713	195400	678198210	15820	15820	15820	15820	0
74	20230713	195300	678198210	15820	15820	15820	15820	0
75	20230713	195200	678198210	15820	15820	15820	15820	0
76	20230713	195100	678198210	15820	15820	15820	15820	0
77	20230713	195000	678198210	15820	15820	15820	15820	0
78	20230713	194900	678198210	15820	15820	15820	15820	0
79	20230713	194800	678198210	15820	15820	15820	15820	0
80	20230713	194700	678198210	15820	15820	15820	15820	0
81	20230713	194600	678198210	15820	15820	15820	15820	0
82	20230713	194500	678198210	15820	15820	15820	15820	0
83	20230713	194400	678198210	15820	15820	15820	15820	0
84	20230713	194300	678198210	15820	15820	15820	15820	0
85	20230713	194200	678198210	15820	15820	15820	15820	0
86	20230713	194100	678198210	15820	15820	15820	15820	0
87	20230713	194000	678198210	15820	15820	15820	15820	0
88	20230713	193900	678198210	15820	15820	15820	15820	0
89	20230713	193800	678198210	15820	15820	15820	15820	0
90	20230713	193700	678198210	15820	15820	15820	15820	0
91	20230713	193600	678198210	15820	15820	15820	15820	0
92	20230713	193500	678198210	15820	15820	15820	15820	388
93	20230713	193400	678198210	15820	15820	15820	15820	0
94	20230713	193300	678198210	15820	15820	15820	15820	0
95	20230713	193200	678198210	15820	15820	15820	15820	0
96	20230713	193100	678198210	15820	15820	15820	15820	0
97	20230713	193000	678198210	15820	15820	15820	15820	0
98	20230713	192900	678198210	15820	15820	15820	15820	0
99	20230713	192800	678198210	15820	15820	15820	15820	0
100	20230713	192700	678198210	15820	15820	15820	15820	0
101	20230713	192600	678198210	15820	15820	15820	15820	0
102	20230713	192500	678198210	15820	15820	15820	15820	0
103	20230713	192400	678198210	15820	15820	15820	15820	0
104	20230713	192300	678198210	15820	15820	15820	15820	0
105	20230713	192200	678198210	15820	15820	15820	15820	0
106	20230713	192100	678198210	15820	15820	15820	15820	0
107	20230713	192000	678198210	15820	15820	15820	15820	0
108	20230713	191900	678198210	15820	15820	15820	15820	0
109	20230713	191800	678198210	15820	15820	15820	15820	0
110	20230713	191700	678198210	15820	15820	15820	15820	0
111	20230713	191600	678198210	15820	15820	15820	15820	0
112	20230713	191500	678198210	15820	15820	15820	15820	0
113	20230713	191400	678198210	15820	15820	15820	15820	0
114	20230713	191300	678198210	15820	15820	15820	15820	0
115	20230713	191200	678198210	15820	15820	15820	15820	0
116	20230713	191100	678198210	15820	15820	15820	15820	0
117	20230713	191000	678198210	15820	15820	15820	15820	0
118	20230713	190900	678198210	15820	15820	15820	15820	0
119	20230713	190800	678198210	15820	15820	15820	15820	0
120	20230713	190700	678198210	15820	15820	15820	15820	0
121	20230713	190600	678198210	15820	15820	15820	15820	0
122	20230713	190500	678198210	15820	15820	15820	15820	388
123	20230713	190400	678198210	15820	15820	15820	15820	0
124	20230713	190300	678198210	15820	15820	15820	15820	0
125	20230713	190200	678198210	15820	15820	15820	15820	0
126	20230713	190100	678198210	15820	15820	15820	15820	0
127	20230713	190000	678198210	15820	15820	15820	15820	0
128	20230713	185900	678198210	15820	15820	15820	15820	0
129	20230713	185800	678198210	15820	15820	15820	15820	0
130	20230713	185700	678198210	15820	15820	15820	15820	0
131	20230713	185600	678198210	15820	15820	15820	15820	0
132	20230713	185500	678198210	15820	15820	15820	15820	0
133	20230713	185400	678198210	15820	15820	15820	15820	0
134	20230713	185300	678198210	15820	15820	15820	15820	0
135	20230713	185200	678198210	15820	15820	15820	15820	0
136	20230713	185100	678198210	15820	15820	15820	15820	0
137	20230713	185000	678198210	15820	15820	15820	15820	0
138	20230713	184900	678198210	15820	15820	15820	15820	0
139	20230713	184800	678198210	15820	15820	15820	15820	0
140	20230713	184700	678198210	15820	15820	15820	15820	0
141	20230713	184600	678198210	15820	15820	15820	15820	0
142	20230713	184500	678198210	15820	15820	15820	15820	0
143	20230713	184400	678198210	15820	15820	15820	15820	0
144	20230713	184300	678198210	15820	15820	15820	15820	0
145	20230713	184200	678198210	15820	15820	15820	15820	0
146	20230713	184100	678198210	15820	15820	15820	15820	0
147	20230713	184000	678198210	15820	15820	15820	15820	0
148	20230713	183900	678198210	15820	15820	15820	15820	0
149	20230713	183800	678198210	15820	15820	15820	15820	0
150	20230713	183700	678198210	15820	15820	15820	15820	0
151	20230713	183600	678198210	15820	15820	15820	15820	0
152	20230713	183500	678198210	15820	15820	15820	15820	388
153	20230713	183400	678198210	15820	15820	15820	15820	0
154	20230713	183300	678198210	15820	15820	15820	15820	0
155	20230713	183200	678198210	15820	15820	15820	15820	0
156	20230713	183100	678198210	15820	15820	15820	15820	0
157	20230713	183000	678198210	15820	15820	15820	15820	0
158	20230713	182900	678198210	15820	15820	15820	15820	0
159	20230713	182800	678198210	15820	15820	15820	15820	0
160	20230713	182700	678198210	15820	15820	15820	15820	0
161	20230713	182600	678198210	15820	15820	15820	15820	0
162	20230713	182500	678198210	15820	15820	15820	15820	0
163	20230713	182400	678198210	15820	15820	15820	15820	0
164	20230713	182300	678198210	15820	15820	15820	15820	0
165	20230713	182200	678198210	15820	15820	15820	15820	0
166	20230713	182100	678198210	15820	15820	15820	15820	0
167	20230713	182000	678198210	15820	15820	15820	15820	0
168	20230713	181900	678198210	15820	15820	15820	15820	0
169	20230713	181800	678198210	15820	15820	15820	15820	0
170	20230713	181700	678198210	15820	15820	15820	15820	0
171	20230713	181600	678198210	15820	15820	15820	15820	0
172	20230713	181500	678198210	15820	15820	15820	15820	0
173	20230713	181400	678198210	15820	15820	15820	15820	0
174	20230713	181300	678198210	15820	15820	15820	15820	0
175	20230713	181200	678198210	15820	15820	15820	15820	0
176	20230713	181100	678198210	15820	15820	15820	15820	0
177	20230713	181000	678198210	15820	15820	15820	15820	0
178	20230713	180900	678198210	15820	15820	15820	15820	0
179	20230713	180800	678198210	15820	15820	15820	15820	0
180	20230713	180700	678198210	15820	15820	15820	15820	0
181	20230713	180600	678198210	15820	15820	15820	15820	0
182	20230713	180500	678198210	15820	15820	15820	15820	388
183	20230713	180400	678198210	15820	15820	15820	15820	0
184	20230713	180300	678198210	15820	15820	15820	15820	0
185	20230713	180200	678198210	15820	15820	15820	15820	0
186	20230713	180100	678198210	15820	15820	15820	15820	0
187	20230713	180000	678198210	15820	15820	15820	15820	0
188	20230713	175900	678198210	15820	15820	15820	15820	0
189	20230713	175800	678198210	15820	15820	15820	15820	0
190	20230713	175700	678198210	15820	15820	15820	15820	0
191	20230713	175600	678198210	15820	15820	15820	15820	0
192	20230713	175500	678198210	15820	15820	15820	15820	0
193	20230713	175400	678198210	15820	15820	15820	15820	0
194	20230713	175300	678198210	15820	15820	15820	15820	0
195	20230713	175200	678198210	15820	15820	15820	15820	0
196	20230713	175100	678198210	15820	15820	15820	15820	0
197	20230713	175000	678198210	15820	15820	15820	15820	0
198	20230713	174900	678198210	15820	15820	15820	15820	0
199	20230713	174800	678198210	15820	15820	15820	15820	0
200	20230713	174700	678198210	15820	15820	15820	15820	0
201	20230713	174600	678198210	15820	15820	15820	15820	0
202	20230713	174500	678198210	15820	15820	15820	15820	0
203	20230713	174400	678198210	15820	15820	15820	15820	0
204	20230713	174300	678198210	15820	15820	15820	15820	0
205	20230713	174200	678198210	15820	15820	15820	15820	0
206	20230713	174100	678198210	15820	15820	15820	15820	0
207	20230713	174000	678198210	15820	15820	15820	15820	0
208	20230713	173900	678198210	15820	15820	15820	15820	0
209	20230713	173800	678198210	15820	15820	15820	15820	0
210	20230713	173700	678198210	15820	15820	15820	15820	0
211	20230713	173600	678198210	15820	15820	15820	15820	0
212	20230713	173500	678198210	15820	15820	15820	15820	388
213	20230713	173400	678198210	15820	15820	15820	15820	0
214	20230713	173300	678198210	15820	15820	15820	15820	0
215	20230713	173200	678198210	15820	15820	15820	15820	0
216	20230713	173100	678198210	15820	15820	15820	15820	0
217	20230713	173000	678198210	15820	15820	15820	15820	0
218	20230713	172900	678198210	15820	15820	15820	15820	0
219	20230713	172800	678198210	15820	15820	15820	15820	0
220	20230713	172700	678198210	15820	15820	15820	15820	0
221	20230713	172600	678198210	15820	15820	15820	15820	0
222	20230713	172500	678198210	15820	15820	15820	15820	0
223	20230713	172400	678198210	15820	15820	15820	15820	0
224	20230713	172300	678198210	15820	15820	15820	15820	0
225	20230713	172200	678198210	15820	15820	15820	15820	0
226	20230713	172100	678198210	15820	15820	15820	15820	0
227	20230713	172000	678198210	15820	15820	15820	15820	0
228	20230713	171900	678198210	15820	15820	15820	15820	0
229	20230713	171800	678198210	15820	15820	15820	15820	0
230	20230713	171700	678198210	15820	15820	15820	15820	0
231	20230713	171600	678198210	15820	15820	15820	15820	0
232	20230713	171500	678198210	15820	15820	15820	15820	0
233	20230713	171400	678198210	15820	15820	15820	15820	0
234	20230713	171300	678198210	15820	15820	15820	15820	0
235	20230713	171200	678198210	15820	15820	15820	15820	0
236	20230713	171100	678198210	15820	15820	15820	15820	0
237	20230713	171000	678198210	15820	15820	15820	15820	0
238	20230713	170900	678198210	15820	15820	15820	15820	0
239	20230713	170800	678198210	15820	15820	15820	15820	0
240	20230713	170700	678198210	15820	15820	15820	15820	0
241	20230713	170600	678198210	15820	15820	15820	15820	0
242	20230713	170500	678198210	15820	15820	15820	15820	388
243	20230713	170400	678198210	15820	15820	15820	15820	0
244	20230713	170300	678198210	15820	15820	15820	15820	0
245	20230713	170200	678198210	15820	15820	15820	15820	0
246	20230713	170100	678198210	15820	15820	15820	15820	0
247	20230713	170000	678198210	15820	15820	15820	15820	0
248	20230713	165900	678198210	15820	15820	15820	15820	0
249	20230713	165800	678198210	15820	15820	15820	15820	0
250	20230713	165700	678198210	15820	15820	15820	15820	0
251	20230713	165600	678198210	15820	15820	15820	15820	0
252	20230713	165500	678198210	15820	15820	15820	15820	0
253	20230713	165400	678198210	15820	15820	15820	15820	0
254	20230713	165300	678198210	15820	15820	15820	15820	0
255	20230713	165200	678198210	15820	15820	15820	15820	0
256	20230713	165100	678198210	15820	15820	15820	15820	0
257	20230713	165000	678198210	15820	15820	15820	15820	0
258	20230713	164900	678198210	15820	15820	15820	15820	0
259	20230713	164800	678198210	15820	15820	15820	15820	0
260	20230713	164700	678198210	15820	15820	15820	15820	0
261	20230713	164600	678198210	15820	15820	15820	15820	0
262	20230713	164500	678198210	15820	15820	15820	15820	0
263	20230713	164400	678198210	15820	15820	15820	15820	0
264	20230713	164300	678198210	15820	15820	15820	15820	0
265	20230713	164200	678198210	15820	15820	15820	15820	0
266	20230713	164100	678198210	15820	15820	15820	15820	0
267	20230713	164000	678198210	15820	15820	15820	15820	0
268	20230713	163900	678198210	15820	15820	15820	15820	0
269	20230713	163800	678198210	15820	15820	15820	15820	0
270	20230713	163700	678198210	15820	15820	15820	15820	0
271	20230713	163600	678198210	15820	15820	15820	15820	0
272	20230713	163500	678198210	15820	15820	15820	15820	388
273	20230713	163400	678198210	15820	15820	15820	15820	0
274	20230713	163300	678198210	15820	15820	15820	15820	0
275	20230713	163200	678198210	15820	15820	15820	15820	0
276	20230713	163100	678198210	15820	15820	15820	15820	0
277	20230713	163000	678198210	15820	15820	15820	15820	0
278	20230713	162900	678198210	15820	15820	15820	15820	0
279	20230713	162800	678198210	15820	15820	15820	15820	0
280	20230713	162700	678198210	15820	15820	15820	15820	0
281	20230713	162600	678198210	15820	15820	15820	15820	0
282	20230713	162500	678198210	15820	15820	15820	15820	0
283	20230713	162400	678198210	15820	15820	15820	15820	0
284	20230713	162300	678198210	15820	15820	15820	15820	0
285	20230713	162200	678198210	15820	15820	15820	15820	0
286	20230713	162100	678198210	15820	15820	15820	15820	0
287	20230713	162000	678198210	15820	15820	15820	15820	0
288	20230713	161900	678198210	15820	15820	15820	15820	0
289	20230713	161800	678198210	15820	15820	15820	15820	0
290	20230713	161700	678198210	15820	15820	15820	15820	0
291	20230713	161600	678198210	15820	15820	15820	15820	0
292	20230713	161500	678198210	15820	15820	15820	15820	0
293	20230713	161400	678198210	15820	15820	15820	15820	0
294	20230713	161300	678198210	15820	15820	15820	15820	0
295	20230713	161200	678198210	15820	15820	15820	15820	0
296	20230713	161100	678198210	15820	15820	15820	15820	0
297	20230713	161000	678198210	15820	15820	15820	15820	0
298	20230713	160900	678198210	15820	15820	15820	15820	0
299	20230713	160800	678198210	15820	15820	15820	15820	0
300	20230713	160700	678198210	15820	15820	15820	15820	0
301	20230713	160600	678198210	15820	15820	15820	15820	0
302	20230713	160500	678198210	15820	15820	15820	15820	388
303	20230713	160400	678198210	15820	15820	15820	15820	0
304	20230713	160300	678198210	15820	15820	15820	15820	0
305	20230713	160200	678198210	15820	15820	15820	15820	0
306	20230713	160100	678198210	15820	15820	15820	15820	0
307	20230713	160000	678198210	15820	15820	15820	15820	0
308	20230713	155900	678198210	15820	15820	15820	15820	0
309	20230713	155800	678198210	15820	15820	15820	15820	0
310	20230713	155700	678198210	15820	15820	15820	15820	0
311	20230713	155600	678198210	15820	15820	15820	15820	0
312	20230713	155500	678198210	15820	15820	15820	15820	0
313	20230713	155400	678198210	15820	15820	15820	15820	0
314	20230713	155300	678198210	15820	15820	15820	15820	0
315	20230713	155200	678198210	15820	15820	15820	15820	0
316	20230713	155100	678198210	15820	15820	15820	15820	0
317	20230713	155000	678198210	15820	15820	15820	15820	0
318	20230713	154900	678198210	15820	15820	15820	15820	0
319	20230713	154800	678198210	15820	15820	15820	15820	0
320	20230713	154700	678198210	15820	15820	15820	15820	0
321	20230713	154600	678198210	15820	15820	15820	15820	0
322	20230713	154500	678198210	15820	15820	15820	15820	0
323	20230713	154400	678198210	15820	15820	15820	15820	0
324	20230713	154300	678198210	15820	15820	15820	15820	0
325	20230713	154200	678198210	15820	15820	15820	15820	0
326	20230713	154100	678198210	15820	15820	15820	15820	0
327	20230713	154000	678198210	15820	15820	15820	15820	0
328	20230713	153900	678198210	15820	15820	15820	15820	0
329	20230713	153800	678198210	15820	15820	15820	15820	0
330	20230713	153700	678198210	15820	15820	15820	15820	0
331	20230713	153600	678198210	15820	15820	15820	15820	0
332	20230713	153500	678198210	15820	15820	15820	15820	388
333	20230713	153400	678198210	15820	15820	15820	15820	0
334	20230713	153300	678198210	15820	15820	15820	15820	0
335	20230713	153200	678198210	15820	15820	15820	15820	0
336	20230713	153100	678198210	15820	15820	15820	15820	0
337	20230713	153000	678198210	15820	15820	15820	15820	388
338	20230713	152900	672060050	15830	15830	15830	15830	0
339	20230713	152800	672060050	15830	15830	15830	15830	0
340	20230713	152700	672060050	15830	15830	15830	15830	0
341	20230713	152600	672060050	15830	15830	15830	15830	0
342	20230713	152500	672060050	15830	15830	15830	15830	0
343	20230713	152400	672060050	15830	15830	15830	15830	0
344	20230713	152300	672060050	15830	15830	15830	15830	0
345	20230713	152200	672060050	15830	15830	15830	15830	0
346	20230713	152100	672060050	15830	15830	15830	15830	0
347	20230713	152000	672060050	15830	15830	15830	15830	0
348	20230713	151900	672060050	15830	15780	15830	15770	102
349	20230713	151800	670450820	15830	15830	15830	15830	2
350	20230713	151700	670419160	15830	15780	15830	15780	72
351	20230713	151600	669282500	15830	15780	15830	15780	2
352	20230713	151500	669250890	15780	15820	15830	15780	372
353	20230713	151400	663376710	15820	15830	15830	15820	209
354	20230713	151300	660070280	15830	15820	15830	15820	2
355	20230713	151200	660038630	15820	15830	15830	15820	23
356	20230713	151100	659674590	15830	15830	15830	15830	0
357	20230713	151000	659674590	15830	15830	15830	15830	0
358	20230713	150900	659674590	15830	15840	15840	15830	90
359	20230713	150800	658249170	15840	15840	15840	15840	20
360	20230713	150700	657932370	15840	15840	15840	15840	154
361	20230713	150600	655493010	15840	15830	15840	15830	55
362	20230713	150500	654622320	15830	15830	15830	15830	244
363	20230713	150400	650759800	15830	15770	15830	15770	248
364	20230713	150300	646838220	15820	15820	15820	15820	2
365	20230713	150200	646806580	15820	15770	15820	15770	7
366	20230713	150100	646696140	15770	15800	15800	15770	209
367	20230713	150000	643395080	15800	15800	15800	15770	36
368	20230713	145900	642826400	15800	15800	15820	15800	115
369	20230713	145800	641008740	15800	15800	15800	15800	218
370	20230713	145700	637564340	15770	15800	15800	15770	8
371	20230713	145600	637438090	15800	15800	15800	15800	0
372	20230713	145500	637438090	15800	15770	15800	15770	56
373	20230713	145400	636554070	15760	15760	15760	15750	9
374	20230713	145300	636412270	15750	15750	15750	15750	87
375	20230713	145200	635042020	15760	15760	15760	15760	0
376	20230713	145100	635042020	15760	15750	15760	15750	8
377	20230713	145000	634916000	15730	15730	15730	15730	1
378	20230713	144900	634900270	15730	15750	15750	15730	700
379	20230713	144800	623887900	15760	15760	15760	15760	2
380	20230713	144700	623856380	15750	15750	15750	15750	2
381	20230713	144600	623824880	15760	15760	15760	15760	4
382	20230713	144500	623761840	15740	15760	15760	15730	8
383	20230713	144400	623635870	15770	15730	15770	15730	7
384	20230713	144300	623525720	15730	15730	15730	15730	220
385	20230713	144200	620065120	15780	15780	15780	15780	3
386	20230713	144100	620017780	15780	15780	15780	15780	2
387	20230713	144000	619986220	15780	15780	15780	15780	54
388	20230713	143900	619134100	15780	15740	15780	15710	189
389	20230713	143800	616164080	15740	15740	15740	15740	0
390	20230713	143700	616164080	15740	15800	15800	15740	603
391	20230713	143600	606661840	15800	15820	15820	15800	6
392	20230713	143500	606566980	15830	15830	15830	15830	0
393	20230713	143400	606566980	15830	15830	15830	15820	115
394	20230713	143300	604746650	15830	15790	15830	15790	2
395	20230713	143200	604715030	15790	15840	15840	15790	11
396	20230713	143100	604541290	15800	15790	15800	15790	100
397	20230713	143000	602961590	15790	15780	15790	15780	7
398	20230713	142900	602851100	15790	15790	15790	15790	0
399	20230713	142800	602851100	15790	15790	15790	15780	8
400	20230713	142700	602724790	15780	15780	15780	15780	7
401	20230713	142600	602614330	15780	15750	15780	15750	2
402	20230713	142500	602582800	15740	15790	15790	15740	182
403	20230713	142400	599715870	15790	15790	15800	15790	146
404	20230713	142300	597410510	15790	15790	15790	15790	0
405	20230713	142200	597410510	15790	15790	15790	15790	10
406	20230713	142100	597252610	15790	15790	15790	15790	2
407	20230713	142000	597221030	15800	15800	15800	15800	0
408	20230713	141900	597221030	15800	15800	15800	15800	0
409	20230713	141800	597221030	15800	15790	15800	15790	3
410	20230713	141700	597173640	15750	15720	15750	15710	744
411	20230713	141600	585468330	15740	15740	15740	15740	4
412	20230713	141500	585405370	15740	15710	15740	15710	209
413	20230713	141400	582115920	15720	15720	15720	15720	0
414	20230713	141300	582115920	15720	15730	15730	15720	272
415	20230713	141200	577839440	15750	15750	15750	15750	2
416	20230713	141100	577807940	15750	15750	15750	15750	52
417	20230713	141000	576988940	15730	15730	15730	15730	4
418	20230713	140900	576926020	15790	15790	15790	15790	2
419	20230713	140800	576894440	15800	15800	15800	15800	0
420	20230713	140700	576894440	15800	15800	15800	15800	0
421	20230713	140600	576894440	15800	15800	15800	15800	23
422	20230713	140500	576531040	15800	15730	15800	15730	5
423	20230713	140400	576452320	15810	15810	15810	15810	0
424	20230713	140300	576452320	15810	15740	15810	15740	5
425	20230713	140200	576373370	15740	15740	15740	15740	3
426	20230713	140100	576326150	15750	15800	15800	15750	446
427	20230713	140000	569301600	15800	15800	15800	15800	2
428	20230713	135900	569270000	15800	15800	15800	15800	0
429	20230713	135800	569270000	15800	15760	15800	15760	327
430	20230713	135700	564107430	15760	15800	15800	15760	249
431	20230713	135600	560173390	15800	15800	15800	15800	52
432	20230713	135500	559351790	15820	15840	15840	15820	68
433	20230713	135400	558275770	15840	15830	15840	15830	38
434	20230713	135300	557674160	15830	15830	15830	15830	30
435	20230713	135200	557199260	15830	15880	15880	15830	103
436	20230713	135100	555564660	15880	15980	15980	15880	52
437	20230713	135000	554734600	15980	15980	15980	15980	50
438	20230713	134900	553935600	15980	15980	15980	15980	0
439	20230713	134800	553935600	15980	15980	15980	15980	10
440	20230713	134700	553775800	15980	16020	16020	15980	1973
441	20230713	134600	522204240	16000	16000	16000	16000	0
442	20230713	134500	522204240	16000	16080	16090	16000	761
443	20230713	134400	509980480	16100	16090	16100	16090	200
444	20230713	134300	506760680	16090	15990	16100	15990	2042
445	20230713	134200	474084450	16000	15890	16000	15890	1189
446	20230713	134100	455089980	15890	15910	15910	15890	585
447	20230713	134000	445789470	15900	15850	15900	15850	341
448	20230713	133900	440380500	15850	15780	15850	15780	1177
449	20230713	133800	421757980	15780	15780	15780	15780	0
450	20230713	133700	421757980	15780	15780	15780	15780	0
451	20230713	133600	421757980	15780	15780	15780	15780	3
452	20230713	133500	421710640	15780	15780	15780	15780	0
453	20230713	133400	421710640	15780	15780	15780	15780	3
454	20230713	133300	421663300	15780	15780	15780	15780	3
455	20230713	133200	421615960	15790	15790	15790	15790	55
456	20230713	133100	420747510	15790	15750	15790	15750	2
457	20230713	133000	420715970	15730	15730	15730	15730	4
458	20230713	132900	420653050	15800	15780	15800	15780	126
459	20230713	132800	418662620	15790	15790	15790	15790	0
460	20230713	132700	418662620	15790	15790	15790	15790	3
461	20230713	132600	418615250	15790	15790	15790	15790	1
462	20230713	132500	418599460	15800	15800	15800	15800	0
463	20230713	132400	418599460	15800	15710	15800	15710	440
464	20230713	132300	411654680	15710	15710	15710	15710	0
465	20230713	132200	411654680	15710	15710	15710	15710	93
466	20230713	132100	410193650	15700	15690	15700	15690	222
467	20230713	132000	406708290	15700	15700	15700	15700	0
468	20230713	131900	406708290	15700	15700	15700	15700	2
469	20230713	131800	406676890	15690	15690	15690	15690	4
470	20230713	131700	406614130	15700	15700	15700	15700	11
471	20230713	131600	406441430	15700	15700	15700	15700	5
472	20230713	131500	406362930	15690	15690	15690	15690	3
473	20230713	131400	406315860	15690	15690	15690	15690	0
474	20230713	131300	406315860	15690	15700	15700	15690	6
475	20230713	131200	406221690	15690	15690	15690	15690	0
476	20230713	131100	406221690	15690	15690	15690	15690	3
477	20230713	131000	406174620	15690	15680	15690	15680	166
478	20230713	130900	403570180	15690	15680	15690	15680	41
479	20230713	130800	402926950	15680	15680	15680	15680	0
480	20230713	130700	402926950	15680	15680	15680	15680	0
481	20230713	130600	402926950	15680	15680	15680	15680	3
482	20230713	130500	402879910	15690	15690	15690	15690	0
483	20230713	130400	402879910	15690	15690	15690	15690	3
484	20230713	130300	402832840	15680	15670	15680	15670	5
485	20230713	130200	402754470	15680	15680	15680	15680	0
486	20230713	130100	402754470	15680	15680	15680	15680	0
487	20230713	130000	402754470	15680	15680	15680	15680	3
488	20230713	125900	402707430	15680	15680	15680	15680	0
489	20230713	125800	402707430	15680	15690	15690	15680	5
490	20230713	125700	402629000	15670	15670	15670	15670	16
491	20230713	125600	402378280	15670	15670	15670	15670	5
492	20230713	125500	402299930	15670	15670	15670	15670	88
493	20230713	125400	400920970	15670	15670	15680	15670	325
494	20230713	125300	395826970	15670	15680	15680	15670	40
495	20230713	125200	395199800	15690	15690	15690	15690	0
496	20230713	125100	395199800	15690	15690	15690	15690	3
497	20230713	125000	395152730	15700	15700	15700	15700	0
498	20230713	124900	395152730	15700	15700	15700	15680	10
499	20230713	124800	394995750	15700	15680	15700	15680	16
500	20230713	124700	394744600	15700	15700	15700	15700	0
501	20230713	124600	394744600	15700	15700	15700	15700	1
502	20230713	124500	394728900	15700	15700	15700	15700	2
503	20230713	124400	394697500	15700	15680	15700	15680	22
504	20230713	124300	394352520	15680	15710	15710	15680	4
505	20230713	124200	394289740	15710	15680	15710	15680	5
506	20230713	124100	394211220	15670	15670	15670	15670	4
507	20230713	124000	394148540	15730	15730	15730	15730	2
508	20230713	123900	394117080	15720	15720	15720	15720	0
509	20230713	123800	394117080	15720	15720	15720	15720	2
510	20230713	123700	394085640	15670	15670	15670	15670	0
511	20230713	123600	394085640	15670	15670	15670	15670	0
512	20230713	123500	394085640	15670	15720	15720	15670	70
513	20230713	123400	392988300	15750	15750	15750	15750	0
514	20230713	123300	392988300	15750	15740	15750	15740	3
515	20230713	123200	392941070	15760	15760	15760	15760	0
516	20230713	123100	392941070	15760	15760	15760	15760	0
517	20230713	123000	392941070	15760	15760	15760	15730	110
518	20230713	122900	391207500	15750	15740	15750	15740	25
519	20230713	122800	390813840	15740	15740	15740	15740	3
520	20230713	122700	390766620	15720	15720	15720	15720	1
521	20230713	122600	390750900	15720	15720	15720	15720	25
522	20230713	122500	390357900	15720	15720	15720	15720	46
523	20230713	122400	389634780	15700	15700	15700	15700	9
524	20230713	122300	389493480	15710	15710	15710	15710	30
525	20230713	122200	389022180	15710	15700	15710	15700	38
526	20230713	122100	388425550	15690	15680	15690	15680	4
527	20230713	122000	388362820	15680	15680	15680	15680	100
528	20230713	121900	386794820	15680	15670	15680	15670	8
529	20230713	121800	386669390	15670	15680	15680	15670	3
530	20230713	121700	386622370	15680	15680	15680	15680	0
531	20230713	121600	386622370	15680	15690	15690	15680	14
532	20230713	121500	386402820	15680	15680	15680	15680	5
533	20230713	121400	386324420	15680	15680	15680	15680	29
534	20230713	121300	385869700	15680	15690	15690	15680	6
535	20230713	121200	385775590	15690	15690	15690	15690	2
536	20230713	121100	385744210	15690	15690	15690	15690	0
537	20230713	121000	385744210	15690	15690	15690	15690	7
538	20230713	120900	385634380	15690	15690	15690	15690	186
539	20230713	120800	382716040	15700	15700	15700	15700	0
540	20230713	120700	382716040	15700	15700	15700	15700	3
541	20230713	120600	382668940	15690	15690	15690	15690	3
542	20230713	120500	382621870	15700	15700	15700	15700	0
543	20230713	120400	382621870	15700	15690	15700	15690	7
544	20230713	120300	382512000	15700	15700	15700	15700	7
545	20230713	120200	382402100	15700	15700	15700	15700	6
546	20230713	120100	382307900	15690	15700	15700	15690	70
547	20230713	120000	381209570	15700	15690	15700	15690	2
548	20230713	115900	381178180	15690	15690	15690	15690	3
549	20230713	115800	381131110	15700	15690	15700	15690	4
550	20230713	115700	381068320	15690	15690	15690	15690	1
551	20230713	115600	381052630	15690	15690	15690	15690	82
552	20230713	115500	379766050	15690	15690	15690	15690	5
553	20230713	115400	379687600	15680	15680	15680	15680	3
554	20230713	115300	379640560	15680	15680	15680	15680	1
555	20230713	115200	379624880	15680	15680	15680	15680	3
556	20230713	115100	379577840	15690	15690	15690	15690	0
557	20230713	115000	379577840	15690	15690	15690	15690	1
558	20230713	114900	379562150	15650	15640	15650	15640	4
559	20230713	114800	379499580	15640	15640	15640	15640	335
560	20230713	114700	374260180	15640	15630	15640	15630	24
561	20230713	114600	373884830	15630	15680	15680	15630	48
562	20230713	114500	373134110	15680	15670	15680	15670	21
563	20230713	114400	372805010	15670	15670	15670	15670	9
564	20230713	114300	372663980	15670	15690	15690	15670	4
565	20230713	114200	372601240	15670	15680	15680	15670	33
566	20230713	114100	372084050	15680	15680	15680	15680	3
567	20230713	114000	372037010	15690	15690	15690	15690	2
568	20230713	113900	372005630	15680	15670	15680	15670	5
569	20230713	113800	371927260	15670	15670	15670	15670	23
570	20230713	113700	371566850	15670	15670	15670	15670	10
571	20230713	113600	371410150	15670	15670	15670	15670	3
572	20230713	113500	371363140	15670	15630	15670	15630	49
573	20230713	113400	370597230	15670	15680	15680	15670	5
574	20230713	113300	370518850	15700	15700	15700	15700	0
575	20230713	113200	370518850	15700	15700	15700	15700	0
576	20230713	113100	370518850	15700	15700	15700	15700	3
577	20230713	113000	370471750	15700	15700	15700	15700	0
578	20230713	112900	370471750	15700	15700	15700	15630	139
579	20230713	112800	368296420	15700	15700	15700	15700	6
580	20230713	112700	368202220	15700	15700	15700	15700	1
581	20230713	112600	368186520	15690	15690	15700	15690	216
582	20230713	112500	364797470	15690	15680	15690	15680	8
583	20230713	112400	364672020	15680	15630	15680	15630	19
584	20230713	112300	364374180	15630	15630	15630	15630	58
585	20230713	112200	363467640	15630	15620	15630	15620	10
586	20230713	112100	363311400	15620	15630	15630	15620	1357
587	20230713	112000	342111230	15630	15640	15640	15630	138
588	20230713	111900	339953210	15640	15670	15670	15640	461
589	20230713	111800	332737530	15660	15660	15660	15660	0
590	20230713	111700	332737530	15660	15680	15680	15660	106
591	20230713	111600	331077000	15700	15710	15710	15700	12
592	20230713	111500	330888580	15710	15710	15710	15710	3
593	20230713	111400	330841450	15710	15710	15710	15710	3
594	20230713	111300	330794320	15730	15680	15730	15680	14
595	20230713	111200	330574300	15690	15720	15720	15690	1014
596	20230713	111100	314649460	15730	15730	15730	15730	0
597	20230713	111000	314649460	15730	15720	15730	15720	11
598	20230713	110900	314476500	15720	15720	15720	15720	0
599	20230713	110800	314476500	15720	15730	15730	15720	201
600	20230713	110700	311316560	15740	15740	15740	15740	3
601	20230713	110600	311269340	15730	15730	15730	15730	0
602	20230713	110500	311269340	15730	15750	15750	15730	203
603	20230713	110400	308076130	15740	15740	15740	15730	9
604	20230713	110300	307934530	15730	15740	15740	15730	63
605	20230713	110200	306943160	15740	15740	15740	15740	103
606	20230713	110100	305321940	15750	15750	15750	15750	3
607	20230713	110000	305274690	15740	15740	15740	15740	10
608	20230713	105900	305117290	15740	15740	15740	15740	3
609	20230713	105800	305070070	15750	15750	15750	15750	2
610	20230713	105700	305038570	15740	15740	15740	15740	3
611	20230713	105600	304991350	15750	15750	15750	15750	0
612	20230713	105500	304991350	15750	15750	15750	15750	2
613	20230713	105400	304959850	15750	15750	15750	15750	0
614	20230713	105300	304959850	15750	15750	15750	15750	1
615	20230713	105200	304944100	15750	15740	15750	15740	8
616	20230713	105100	304818160	15740	15740	15740	15740	106
617	20230713	105000	303149720	15750	15750	15750	15750	1
618	20230713	104900	303133970	15760	15760	15760	15760	3
619	20230713	104800	303086690	15760	15740	15760	15740	4
620	20230713	104700	303023700	15740	15740	15740	15740	3
621	20230713	104600	302976480	15750	15750	15750	15750	2
622	20230713	104500	302944980	15740	15740	15740	15740	0
623	20230713	104400	302944980	15740	15760	15760	15740	203
624	20230713	104300	299749560	15750	15750	15750	15750	4
625	20230713	104200	299686560	15760	15760	15760	15760	11
626	20230713	104100	299513200	15760	15750	15760	15750	4
627	20230713	104000	299450190	15740	15740	15740	15740	52
628	20230713	103900	298631710	15740	15750	15750	15740	202
629	20230713	103800	295450230	15750	15750	15750	15750	276
630	20230713	103700	291103230	15760	15770	15770	15760	263
631	20230713	103600	286957920	15760	15790	15790	15760	745
632	20230713	103500	275216690	15760	15770	15770	15760	300
633	20230713	103400	270487690	15800	15800	15800	15800	4
634	20230713	103300	270424490	15770	15790	15790	15770	111
635	20230713	103200	268671960	15780	15790	15790	15780	6
636	20230713	103100	268577250	15780	15780	15780	15780	0
637	20230713	103000	268577250	15780	15790	15790	15780	20
638	20230713	102900	268261550	15790	15770	15790	15770	105
639	20230713	102800	266605640	15770	15770	15770	15770	305
640	20230713	102700	261795790	15800	15800	15800	15800	32
641	20230713	102600	261290190	15800	15770	15800	15770	7
642	20230713	102500	261179620	15770	15800	15800	15770	253
643	20230713	102400	257188730	15790	15790	15790	15790	1
644	20230713	102300	257172940	15800	15800	15800	15800	0
645	20230713	102200	257172940	15800	15800	15800	15800	3
646	20230713	102100	257125540	15800	15800	15800	15800	15
647	20230713	102000	256888540	15790	15790	15790	15790	3
648	20230713	101900	256841170	15790	15780	15790	15770	24
649	20230713	101800	256462530	15780	15780	15780	15780	0
650	20230713	101700	256462530	15780	15780	15780	15780	3
651	20230713	101600	256415190	15800	15780	15800	15780	2
652	20230713	101500	256383610	15770	15770	15770	15770	0
653	20230713	101400	256383610	15770	15800	15800	15770	200
654	20230713	101300	253229270	15800	15810	15810	15790	302
655	20230713	101200	248460350	15810	15800	15810	15800	94
656	20230713	101100	246974250	15800	15800	15800	15800	0
657	20230713	101000	246974250	15800	15800	15800	15800	0
658	20230713	100900	246974250	15800	15800	15800	15800	342
659	20230713	100800	241570650	15800	15800	15810	15800	78
660	20230713	100700	240338140	15800	15810	15810	15800	6
661	20230713	100600	240243320	15810	15810	15810	15810	0
662	20230713	100500	240243320	15810	15810	15810	15810	1
663	20230713	100400	240227510	15820	15820	15820	15820	1
664	20230713	100300	240211690	15810	15810	15810	15810	16
665	20230713	100200	239958730	15820	15820	15820	15820	2
666	20230713	100100	239927090	15820	15810	15820	15810	14
667	20230713	100000	239705720	15810	15810	15810	15810	6
668	20230713	095900	239610860	15840	15840	15850	15840	207
669	20230713	095800	236329970	15850	15850	15850	15850	0
670	20230713	095700	236329970	15850	15850	15850	15850	100
671	20230713	095600	234744970	15800	15800	15810	15800	147
672	20230713	095500	232421140	15760	15750	15760	15750	22
673	20230713	095400	232074630	15810	15790	15810	15790	124
674	20230713	095300	230115080	15780	15750	15780	15750	235
675	20230713	095200	226410400	15760	15760	15760	15760	0
676	20230713	095100	226410400	15760	15760	15760	15760	133
677	20230713	095000	224314320	15770	15770	15770	15770	2
678	20230713	094900	224282780	15780	15780	15780	15780	0
679	20230713	094800	224282780	15780	15780	15780	15780	0
680	20230713	094700	224282780	15780	15770	15780	15770	4
681	20230713	094600	224219690	15780	15780	15780	15780	0
682	20230713	094500	224219690	15780	15780	15780	15780	3
683	20230713	094400	224172350	15720	15770	15770	15720	35
684	20230713	094300	223621900	15780	15780	15780	15780	0
685	20230713	094200	223621900	15780	15780	15780	15780	0
686	20230713	094100	223621900	15780	15710	15780	15710	68
687	20230713	094000	222552920	15720	15700	15720	15700	2
688	20230713	093900	222521500	15700	15700	15700	15700	165
689	20230713	093800	219931000	15700	15700	15700	15690	442
690	20230713	093700	212995350	15700	15690	15700	15690	37
691	20230713	093600	212414490	15700	15700	15700	15690	128
692	20230713	093500	210405830	15720	15720	15720	15720	0
693	20230713	093400	210405830	15720	15720	15720	15720	151
694	20230713	093300	208032110	15770	15770	15770	15770	39
695	20230713	093200	207417080	15780	15700	15780	15700	3
696	20230713	093100	207369820	15700	15650	15700	15650	4513
697	20230713	093000	136741240	15700	15650	15700	15650	67
698	20230713	092900	135690490	15650	15670	15670	15650	220
699	20230713	092800	132243810	15670	15730	15730	15670	2455
700	20230713	092700	93686280	15730	15730	15730	15730	226
701	20230713	092600	90131300	15730	15720	15780	15720	64
702	20230713	092500	89124330	15720	15770	15770	15720	79
703	20230713	092400	87880460	15780	15770	15780	15770	200
704	20230713	092300	84724590	15780	15770	15780	15770	43
705	20230713	092200	84046330	15770	15770	15770	15770	2
706	20230713	092100	84014790	15770	15720	15770	15720	62
707	20230713	092000	83040100	15720	15730	15780	15720	183
708	20230713	091900	80161480	15720	15720	15720	15720	54
709	20230713	091800	79312600	15780	15720	15780	15720	78
710	20230713	091700	78086380	15800	15780	15800	15720	169
711	20230713	091600	75424930	15780	15780	15780	15780	0
712	20230713	091500	75424930	15780	15780	15810	15780	1256
713	20230713	091400	55599400	15780	15780	15790	15780	353
714	20230713	091300	50028530	15810	15720	15810	15720	2
715	20230713	091200	49997000	15720	15800	15800	15720	99
716	20230713	091100	48439830	15800	15800	15800	15800	177
717	20230713	091000	45643230	15830	15830	15830	15830	72
718	20230713	090900	44503470	15850	15800	15850	15800	4
719	20230713	090800	44440170	15800	15800	15800	15800	153
720	20230713	090700	42022770	15800	15810	15820	15800	36
721	20230713	090600	41453690	15800	15880	15880	15800	153
722	20230713	090500	39030260	15880	15840	15880	15840	92
723	20230713	090400	37570890	15840	15790	15840	15790	33
724	20230713	090300	37049410	15790	15790	15800	15790	173
725	20230713	090200	34317160	15720	15720	15720	15720	0
726	20230713	090100	34317160	15720	15610	15750	15610	508
727	20230713	090000	26331030	15710	15600	15710	15600	1683