KissMeData/419050/min/candle-20230713.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230713	210700	1096873830	15940	15940	15940	15940	2460
3	20230713	210600	1096873830	15940	15940	15940	15940	0
4	20230713	210500	1096873830	15940	15940	15940	15940	0
5	20230713	210400	1096873830	15940	15940	15940	15940	0
6	20230713	210300	1096873830	15940	15940	15940	15940	0
7	20230713	210200	1096873830	15940	15940	15940	15940	0
8	20230713	210100	1096873830	15940	15940	15940	15940	0
9	20230713	210000	1096873830	15940	15940	15940	15940	0
10	20230713	205900	1096873830	15940	15940	15940	15940	0
11	20230713	205800	1096873830	15940	15940	15940	15940	0
12	20230713	205700	1096873830	15940	15940	15940	15940	0
13	20230713	205600	1096873830	15940	15940	15940	15940	0
14	20230713	205500	1096873830	15940	15940	15940	15940	0
15	20230713	205400	1096873830	15940	15940	15940	15940	0
16	20230713	205300	1096873830	15940	15940	15940	15940	0
17	20230713	205200	1096873830	15940	15940	15940	15940	0
18	20230713	205100	1096873830	15940	15940	15940	15940	0
19	20230713	205000	1096873830	15940	15940	15940	15940	0
20	20230713	204900	1096873830	15940	15940	15940	15940	0
21	20230713	204800	1096873830	15940	15940	15940	15940	0
22	20230713	204700	1096873830	15940	15940	15940	15940	0
23	20230713	204600	1096873830	15940	15940	15940	15940	0
24	20230713	204500	1096873830	15940	15940	15940	15940	0
25	20230713	204400	1096873830	15940	15940	15940	15940	0
26	20230713	204300	1096873830	15940	15940	15940	15940	0
27	20230713	204200	1096873830	15940	15940	15940	15940	0
28	20230713	204100	1096873830	15940	15940	15940	15940	0
29	20230713	204000	1096873830	15940	15940	15940	15940	0
30	20230713	203900	1096873830	15940	15940	15940	15940	0
31	20230713	203800	1096873830	15940	15940	15940	15940	0
32	20230713	203700	1096873830	15940	15940	15940	15940	2460
33	20230713	203600	1096873830	15940	15940	15940	15940	0
34	20230713	203500	1096873830	15940	15940	15940	15940	0
35	20230713	203400	1096873830	15940	15940	15940	15940	0
36	20230713	203300	1096873830	15940	15940	15940	15940	0
37	20230713	203200	1096873830	15940	15940	15940	15940	0
38	20230713	203100	1096873830	15940	15940	15940	15940	0
39	20230713	203000	1096873830	15940	15940	15940	15940	0
40	20230713	202900	1096873830	15940	15940	15940	15940	0
41	20230713	202800	1096873830	15940	15940	15940	15940	0
42	20230713	202700	1096873830	15940	15940	15940	15940	0
43	20230713	202600	1096873830	15940	15940	15940	15940	0
44	20230713	202500	1096873830	15940	15940	15940	15940	0
45	20230713	202400	1096873830	15940	15940	15940	15940	0
46	20230713	202300	1096873830	15940	15940	15940	15940	0
47	20230713	202200	1096873830	15940	15940	15940	15940	0
48	20230713	202100	1096873830	15940	15940	15940	15940	0
49	20230713	202000	1096873830	15940	15940	15940	15940	0
50	20230713	201900	1096873830	15940	15940	15940	15940	0
51	20230713	201800	1096873830	15940	15940	15940	15940	0
52	20230713	201700	1096873830	15940	15940	15940	15940	0
53	20230713	201600	1096873830	15940	15940	15940	15940	0
54	20230713	201500	1096873830	15940	15940	15940	15940	0
55	20230713	201400	1096873830	15940	15940	15940	15940	0
56	20230713	201300	1096873830	15940	15940	15940	15940	0
57	20230713	201200	1096873830	15940	15940	15940	15940	0
58	20230713	201100	1096873830	15940	15940	15940	15940	0
59	20230713	201000	1096873830	15940	15940	15940	15940	0
60	20230713	200900	1096873830	15940	15940	15940	15940	0
61	20230713	200800	1096873830	15940	15940	15940	15940	0
62	20230713	200700	1096873830	15940	15940	15940	15940	2460
63	20230713	200600	1096873830	15940	15940	15940	15940	0
64	20230713	200500	1096873830	15940	15940	15940	15940	0
65	20230713	200400	1096873830	15940	15940	15940	15940	0
66	20230713	200300	1096873830	15940	15940	15940	15940	0
67	20230713	200200	1096873830	15940	15940	15940	15940	0
68	20230713	200100	1096873830	15940	15940	15940	15940	0
69	20230713	200000	1096873830	15940	15940	15940	15940	0
70	20230713	195900	1096873830	15940	15940	15940	15940	0
71	20230713	195800	1096873830	15940	15940	15940	15940	0
72	20230713	195700	1096873830	15940	15940	15940	15940	0
73	20230713	195600	1096873830	15940	15940	15940	15940	0
74	20230713	195500	1096873830	15940	15940	15940	15940	0
75	20230713	195400	1096873830	15940	15940	15940	15940	0
76	20230713	195300	1096873830	15940	15940	15940	15940	0
77	20230713	195200	1096873830	15940	15940	15940	15940	0
78	20230713	195100	1096873830	15940	15940	15940	15940	0
79	20230713	195000	1096873830	15940	15940	15940	15940	0
80	20230713	194900	1096873830	15940	15940	15940	15940	0
81	20230713	194800	1096873830	15940	15940	15940	15940	0
82	20230713	194700	1096873830	15940	15940	15940	15940	0
83	20230713	194600	1096873830	15940	15940	15940	15940	0
84	20230713	194500	1096873830	15940	15940	15940	15940	0
85	20230713	194400	1096873830	15940	15940	15940	15940	0
86	20230713	194300	1096873830	15940	15940	15940	15940	0
87	20230713	194200	1096873830	15940	15940	15940	15940	0
88	20230713	194100	1096873830	15940	15940	15940	15940	0
89	20230713	194000	1096873830	15940	15940	15940	15940	0
90	20230713	193900	1096873830	15940	15940	15940	15940	0
91	20230713	193800	1096873830	15940	15940	15940	15940	0
92	20230713	193700	1096873830	15940	15940	15940	15940	2460
93	20230713	193600	1096873830	15940	15940	15940	15940	0
94	20230713	193500	1096873830	15940	15940	15940	15940	0
95	20230713	193400	1096873830	15940	15940	15940	15940	0
96	20230713	193300	1096873830	15940	15940	15940	15940	0
97	20230713	193200	1096873830	15940	15940	15940	15940	0
98	20230713	193100	1096873830	15940	15940	15940	15940	0
99	20230713	193000	1096873830	15940	15940	15940	15940	0
100	20230713	192900	1096873830	15940	15940	15940	15940	0
101	20230713	192800	1096873830	15940	15940	15940	15940	0
102	20230713	192700	1096873830	15940	15940	15940	15940	0
103	20230713	192600	1096873830	15940	15940	15940	15940	0
104	20230713	192500	1096873830	15940	15940	15940	15940	0
105	20230713	192400	1096873830	15940	15940	15940	15940	0
106	20230713	192300	1096873830	15940	15940	15940	15940	0
107	20230713	192200	1096873830	15940	15940	15940	15940	0
108	20230713	192100	1096873830	15940	15940	15940	15940	0
109	20230713	192000	1096873830	15940	15940	15940	15940	0
110	20230713	191900	1096873830	15940	15940	15940	15940	0
111	20230713	191800	1096873830	15940	15940	15940	15940	0
112	20230713	191700	1096873830	15940	15940	15940	15940	0
113	20230713	191600	1096873830	15940	15940	15940	15940	0
114	20230713	191500	1096873830	15940	15940	15940	15940	0
115	20230713	191400	1096873830	15940	15940	15940	15940	0
116	20230713	191300	1096873830	15940	15940	15940	15940	0
117	20230713	191200	1096873830	15940	15940	15940	15940	0
118	20230713	191100	1096873830	15940	15940	15940	15940	0
119	20230713	191000	1096873830	15940	15940	15940	15940	0
120	20230713	190900	1096873830	15940	15940	15940	15940	0
121	20230713	190800	1096873830	15940	15940	15940	15940	0
122	20230713	190700	1096873830	15940	15940	15940	15940	2460
123	20230713	190600	1096873830	15940	15940	15940	15940	0
124	20230713	190500	1096873830	15940	15940	15940	15940	0
125	20230713	190400	1096873830	15940	15940	15940	15940	0
126	20230713	190300	1096873830	15940	15940	15940	15940	0
127	20230713	190200	1096873830	15940	15940	15940	15940	0
128	20230713	190100	1096873830	15940	15940	15940	15940	0
129	20230713	190000	1096873830	15940	15940	15940	15940	0
130	20230713	185900	1096873830	15940	15940	15940	15940	0
131	20230713	185800	1096873830	15940	15940	15940	15940	0
132	20230713	185700	1096873830	15940	15940	15940	15940	0
133	20230713	185600	1096873830	15940	15940	15940	15940	0
134	20230713	185500	1096873830	15940	15940	15940	15940	0
135	20230713	185400	1096873830	15940	15940	15940	15940	0
136	20230713	185300	1096873830	15940	15940	15940	15940	0
137	20230713	185200	1096873830	15940	15940	15940	15940	0
138	20230713	185100	1096873830	15940	15940	15940	15940	0
139	20230713	185000	1096873830	15940	15940	15940	15940	0
140	20230713	184900	1096873830	15940	15940	15940	15940	0
141	20230713	184800	1096873830	15940	15940	15940	15940	0
142	20230713	184700	1096873830	15940	15940	15940	15940	0
143	20230713	184600	1096873830	15940	15940	15940	15940	0
144	20230713	184500	1096873830	15940	15940	15940	15940	0
145	20230713	184400	1096873830	15940	15940	15940	15940	0
146	20230713	184300	1096873830	15940	15940	15940	15940	0
147	20230713	184200	1096873830	15940	15940	15940	15940	0
148	20230713	184100	1096873830	15940	15940	15940	15940	0
149	20230713	184000	1096873830	15940	15940	15940	15940	0
150	20230713	183900	1096873830	15940	15940	15940	15940	0
151	20230713	183800	1096873830	15940	15940	15940	15940	0
152	20230713	183700	1096873830	15940	15940	15940	15940	2460
153	20230713	183600	1096873830	15940	15940	15940	15940	0
154	20230713	183500	1096873830	15940	15940	15940	15940	0
155	20230713	183400	1096873830	15940	15940	15940	15940	0
156	20230713	183300	1096873830	15940	15940	15940	15940	0
157	20230713	183200	1096873830	15940	15940	15940	15940	0
158	20230713	183100	1096873830	15940	15940	15940	15940	0
159	20230713	183000	1096873830	15940	15940	15940	15940	0
160	20230713	182900	1096873830	15940	15940	15940	15940	0
161	20230713	182800	1096873830	15940	15940	15940	15940	0
162	20230713	182700	1096873830	15940	15940	15940	15940	0
163	20230713	182600	1096873830	15940	15940	15940	15940	0
164	20230713	182500	1096873830	15940	15940	15940	15940	0
165	20230713	182400	1096873830	15940	15940	15940	15940	0
166	20230713	182300	1096873830	15940	15940	15940	15940	0
167	20230713	182200	1096873830	15940	15940	15940	15940	0
168	20230713	182100	1096873830	15940	15940	15940	15940	0
169	20230713	182000	1096873830	15940	15940	15940	15940	0
170	20230713	181900	1096873830	15940	15940	15940	15940	0
171	20230713	181800	1096873830	15940	15940	15940	15940	0
172	20230713	181700	1096873830	15940	15940	15940	15940	0
173	20230713	181600	1096873830	15940	15940	15940	15940	0
174	20230713	181500	1096873830	15940	15940	15940	15940	0
175	20230713	181400	1096873830	15940	15940	15940	15940	0
176	20230713	181300	1096873830	15940	15940	15940	15940	0
177	20230713	181200	1096873830	15940	15940	15940	15940	0
178	20230713	181100	1096873830	15940	15940	15940	15940	0
179	20230713	181000	1096873830	15940	15940	15940	15940	0
180	20230713	180900	1096873830	15940	15940	15940	15940	0
181	20230713	180800	1096873830	15940	15940	15940	15940	0
182	20230713	180700	1096873830	15940	15940	15940	15940	2460
183	20230713	180600	1096873830	15940	15940	15940	15940	0
184	20230713	180500	1096873830	15940	15940	15940	15940	0
185	20230713	180400	1096873830	15940	15940	15940	15940	0
186	20230713	180300	1096873830	15940	15940	15940	15940	0
187	20230713	180200	1096873830	15940	15940	15940	15940	0
188	20230713	180100	1096873830	15940	15940	15940	15940	0
189	20230713	180000	1096873830	15940	15940	15940	15940	0
190	20230713	175900	1096873830	15940	15940	15940	15940	0
191	20230713	175800	1096873830	15940	15940	15940	15940	0
192	20230713	175700	1096873830	15940	15940	15940	15940	0
193	20230713	175600	1096873830	15940	15940	15940	15940	0
194	20230713	175500	1096873830	15940	15940	15940	15940	0
195	20230713	175400	1096873830	15940	15940	15940	15940	0
196	20230713	175300	1096873830	15940	15940	15940	15940	0
197	20230713	175200	1096873830	15940	15940	15940	15940	0
198	20230713	175100	1096873830	15940	15940	15940	15940	0
199	20230713	175000	1096873830	15940	15940	15940	15940	0
200	20230713	174900	1096873830	15940	15940	15940	15940	0
201	20230713	174800	1096873830	15940	15940	15940	15940	0
202	20230713	174700	1096873830	15940	15940	15940	15940	0
203	20230713	174600	1096873830	15940	15940	15940	15940	0
204	20230713	174500	1096873830	15940	15940	15940	15940	0
205	20230713	174400	1096873830	15940	15940	15940	15940	0
206	20230713	174300	1096873830	15940	15940	15940	15940	0
207	20230713	174200	1096873830	15940	15940	15940	15940	0
208	20230713	174100	1096873830	15940	15940	15940	15940	0
209	20230713	174000	1096873830	15940	15940	15940	15940	0
210	20230713	173900	1096873830	15940	15940	15940	15940	0
211	20230713	173800	1096873830	15940	15940	15940	15940	0
212	20230713	173700	1096873830	15940	15940	15940	15940	2460
213	20230713	173600	1096873830	15940	15940	15940	15940	0
214	20230713	173500	1096873830	15940	15940	15940	15940	0
215	20230713	173400	1096873830	15940	15940	15940	15940	0
216	20230713	173300	1096873830	15940	15940	15940	15940	0
217	20230713	173200	1096873830	15940	15940	15940	15940	0
218	20230713	173100	1096873830	15940	15940	15940	15940	0
219	20230713	173000	1096873830	15940	15940	15940	15940	0
220	20230713	172900	1096873830	15940	15940	15940	15940	0
221	20230713	172800	1096873830	15940	15940	15940	15940	0
222	20230713	172700	1096873830	15940	15940	15940	15940	0
223	20230713	172600	1096873830	15940	15940	15940	15940	0
224	20230713	172500	1096873830	15940	15940	15940	15940	0
225	20230713	172400	1096873830	15940	15940	15940	15940	0
226	20230713	172300	1096873830	15940	15940	15940	15940	0
227	20230713	172200	1096873830	15940	15940	15940	15940	0
228	20230713	172100	1096873830	15940	15940	15940	15940	0
229	20230713	172000	1096873830	15940	15940	15940	15940	0
230	20230713	171900	1096873830	15940	15940	15940	15940	0
231	20230713	171800	1096873830	15940	15940	15940	15940	0
232	20230713	171700	1096873830	15940	15940	15940	15940	0
233	20230713	171600	1096873830	15940	15940	15940	15940	0
234	20230713	171500	1096873830	15940	15940	15940	15940	0
235	20230713	171400	1096873830	15940	15940	15940	15940	0
236	20230713	171300	1096873830	15940	15940	15940	15940	0
237	20230713	171200	1096873830	15940	15940	15940	15940	0
238	20230713	171100	1096873830	15940	15940	15940	15940	0
239	20230713	171000	1096873830	15940	15940	15940	15940	0
240	20230713	170900	1096873830	15940	15940	15940	15940	0
241	20230713	170800	1096873830	15940	15940	15940	15940	0
242	20230713	170700	1096873830	15940	15940	15940	15940	2460
243	20230713	170600	1096873830	15940	15940	15940	15940	0
244	20230713	170500	1096873830	15940	15940	15940	15940	0
245	20230713	170400	1096873830	15940	15940	15940	15940	0
246	20230713	170300	1096873830	15940	15940	15940	15940	0
247	20230713	170200	1096873830	15940	15940	15940	15940	0
248	20230713	170100	1096873830	15940	15940	15940	15940	0
249	20230713	170000	1096873830	15940	15940	15940	15940	0
250	20230713	165900	1096873830	15940	15940	15940	15940	0
251	20230713	165800	1096873830	15940	15940	15940	15940	0
252	20230713	165700	1096873830	15940	15940	15940	15940	0
253	20230713	165600	1096873830	15940	15940	15940	15940	0
254	20230713	165500	1096873830	15940	15940	15940	15940	0
255	20230713	165400	1096873830	15940	15940	15940	15940	0
256	20230713	165300	1096873830	15940	15940	15940	15940	0
257	20230713	165200	1096873830	15940	15940	15940	15940	0
258	20230713	165100	1096873830	15940	15940	15940	15940	0
259	20230713	165000	1096873830	15940	15940	15940	15940	0
260	20230713	164900	1096873830	15940	15940	15940	15940	0
261	20230713	164800	1096873830	15940	15940	15940	15940	0
262	20230713	164700	1096873830	15940	15940	15940	15940	0
263	20230713	164600	1096873830	15940	15940	15940	15940	0
264	20230713	164500	1096873830	15940	15940	15940	15940	0
265	20230713	164400	1096873830	15940	15940	15940	15940	0
266	20230713	164300	1096873830	15940	15940	15940	15940	0
267	20230713	164200	1096873830	15940	15940	15940	15940	0
268	20230713	164100	1096873830	15940	15940	15940	15940	0
269	20230713	164000	1096873830	15940	15940	15940	15940	0
270	20230713	163900	1096873830	15940	15940	15940	15940	0
271	20230713	163800	1096873830	15940	15940	15940	15940	0
272	20230713	163700	1096873830	15940	15940	15940	15940	2460
273	20230713	163600	1096873830	15940	15940	15940	15940	0
274	20230713	163500	1096873830	15940	15940	15940	15940	0
275	20230713	163400	1096873830	15940	15940	15940	15940	0
276	20230713	163300	1096873830	15940	15940	15940	15940	0
277	20230713	163200	1096873830	15940	15940	15940	15940	0
278	20230713	163100	1096873830	15940	15940	15940	15940	0
279	20230713	163000	1096873830	15940	15940	15940	15940	0
280	20230713	162900	1096873830	15940	15940	15940	15940	0
281	20230713	162800	1096873830	15940	15940	15940	15940	0
282	20230713	162700	1096873830	15940	15940	15940	15940	0
283	20230713	162600	1096873830	15940	15940	15940	15940	0
284	20230713	162500	1096873830	15940	15940	15940	15940	0
285	20230713	162400	1096873830	15940	15940	15940	15940	0
286	20230713	162300	1096873830	15940	15940	15940	15940	0
287	20230713	162200	1096873830	15940	15940	15940	15940	0
288	20230713	162100	1096873830	15940	15940	15940	15940	0
289	20230713	162000	1096873830	15940	15940	15940	15940	0
290	20230713	161900	1096873830	15940	15940	15940	15940	0
291	20230713	161800	1096873830	15940	15940	15940	15940	0
292	20230713	161700	1096873830	15940	15940	15940	15940	0
293	20230713	161600	1096873830	15940	15940	15940	15940	0
294	20230713	161500	1096873830	15940	15940	15940	15940	0
295	20230713	161400	1096873830	15940	15940	15940	15940	0
296	20230713	161300	1096873830	15940	15940	15940	15940	0
297	20230713	161200	1096873830	15940	15940	15940	15940	0
298	20230713	161100	1096873830	15940	15940	15940	15940	0
299	20230713	161000	1096873830	15940	15940	15940	15940	0
300	20230713	160900	1096873830	15940	15940	15940	15940	0
301	20230713	160800	1096873830	15940	15940	15940	15940	0
302	20230713	160700	1096873830	15940	15940	15940	15940	2460
303	20230713	160600	1096873830	15940	15940	15940	15940	0
304	20230713	160500	1096873830	15940	15940	15940	15940	0
305	20230713	160400	1096873830	15940	15940	15940	15940	0
306	20230713	160300	1096873830	15940	15940	15940	15940	0
307	20230713	160200	1096873830	15940	15940	15940	15940	0
308	20230713	160100	1096873830	15940	15940	15940	15940	0
309	20230713	160000	1096873830	15940	15940	15940	15940	0
310	20230713	155900	1096873830	15940	15940	15940	15940	0
311	20230713	155800	1096873830	15940	15940	15940	15940	0
312	20230713	155700	1096873830	15940	15940	15940	15940	0
313	20230713	155600	1096873830	15940	15940	15940	15940	0
314	20230713	155500	1096873830	15940	15940	15940	15940	0
315	20230713	155400	1096873830	15940	15940	15940	15940	0
316	20230713	155300	1096873830	15940	15940	15940	15940	0
317	20230713	155200	1096873830	15940	15940	15940	15940	0
318	20230713	155100	1096873830	15940	15940	15940	15940	0
319	20230713	155000	1096873830	15940	15940	15940	15940	0
320	20230713	154900	1096873830	15940	15940	15940	15940	0
321	20230713	154800	1096873830	15940	15940	15940	15940	0
322	20230713	154700	1096873830	15940	15940	15940	15940	0
323	20230713	154600	1096873830	15940	15940	15940	15940	0
324	20230713	154500	1096873830	15940	15940	15940	15940	0
325	20230713	154400	1096873830	15940	15940	15940	15940	0
326	20230713	154300	1096873830	15940	15940	15940	15940	0
327	20230713	154200	1096873830	15940	15940	15940	15940	0
328	20230713	154100	1096873830	15940	15940	15940	15940	0
329	20230713	154000	1096873830	15940	15940	15940	15940	0
330	20230713	153900	1096873830	15940	15940	15940	15940	0
331	20230713	153800	1096873830	15940	15940	15940	15940	0
332	20230713	153700	1096873830	15940	15940	15940	15940	2460
333	20230713	153600	1096873830	15940	15940	15940	15940	0
334	20230713	153500	1096873830	15940	15940	15940	15940	0
335	20230713	153400	1096873830	15940	15940	15940	15940	0
336	20230713	153300	1096873830	15940	15940	15940	15940	0
337	20230713	153200	1096873830	15940	15940	15940	15940	0
338	20230713	153100	1096873830	15940	15940	15940	15940	0
339	20230713	153000	1096873830	15940	15940	15940	15940	2460
340	20230713	152900	1057661430	15930	15930	15930	15930	0
341	20230713	152800	1057661430	15930	15930	15930	15930	0
342	20230713	152700	1057661430	15930	15930	15930	15930	0
343	20230713	152600	1057661430	15930	15930	15930	15930	0
344	20230713	152500	1057661430	15930	15930	15930	15930	0
345	20230713	152400	1057661430	15930	15930	15930	15930	0
346	20230713	152300	1057661430	15930	15930	15930	15930	0
347	20230713	152200	1057661430	15930	15930	15930	15930	0
348	20230713	152100	1057661430	15930	15930	15930	15930	0
349	20230713	152000	1057661430	15930	15930	15930	15930	0
350	20230713	151900	1057661430	15930	15920	15930	15910	756
351	20230713	151800	1045632470	15930	15930	15930	15930	0
352	20230713	151700	1045632470	15930	15930	15930	15900	3015
353	20230713	151600	997691360	15920	15940	15940	15920	36
354	20230713	151500	997117930	15910	15940	15940	15910	485
355	20230713	151400	989396770	15940	15940	15940	15930	83
356	20230713	151300	988074270	15930	15940	15940	15930	138
357	20230713	151200	985875700	15940	15950	15950	15940	39
358	20230713	151100	985253940	15940	15950	15950	15940	152
359	20230713	151000	982830840	15950	15960	15960	15950	100
360	20230713	150900	981235550	15960	15950	15960	15940	251
361	20230713	150800	977233100	15960	15960	15960	15950	247
362	20230713	150700	973291080	15960	15960	15960	15950	26
363	20230713	150600	972876150	15960	15960	15960	15960	32
364	20230713	150500	972365430	15970	15970	15970	15950	156
365	20230713	150400	969876830	15970	15970	15970	15970	22
366	20230713	150300	969525490	15980	15990	15990	15970	156
367	20230713	150200	967033250	15990	15970	15990	15970	187
368	20230713	150100	964046440	15970	15970	15970	15970	32
369	20230713	150000	963535400	15970	15970	15970	15970	61
370	20230713	145900	962561230	15970	15970	15970	15960	126
371	20230713	145800	960549310	15960	15990	15990	15960	488
372	20230713	145700	952754840	15990	15990	15990	15990	43
373	20230713	145600	952067270	15980	15990	15990	15980	27
374	20230713	145500	951635590	15990	15990	15990	15970	32
375	20230713	145400	951123930	15990	15990	15990	15990	22
376	20230713	145300	950772150	15990	15990	15990	15980	308
377	20230713	145200	945850090	15990	16000	16000	15990	134
378	20230713	145100	943706230	16000	16000	16000	16000	72
379	20230713	145000	942554230	16000	16000	16000	16000	31
380	20230713	144900	942058230	16000	16000	16000	16000	21
381	20230713	144800	941722230	16000	16000	16000	16000	31
382	20230713	144700	941226230	16000	16000	16000	16000	23
383	20230713	144600	940858230	16000	15990	16000	15990	91
384	20230713	144500	939402940	15990	15990	15990	15990	21
385	20230713	144400	939067150	15990	16000	16000	15970	599
386	20230713	144300	929490190	16000	16000	16000	15990	191
387	20230713	144200	926434700	16000	15990	16000	15990	163
388	20230713	144100	923827530	15990	15990	15990	15990	209
389	20230713	144000	920485620	15990	15980	15990	15980	131
390	20230713	143900	918391130	15980	15990	15990	15980	200
391	20230713	143800	915193140	15990	15980	15990	15970	38
392	20230713	143700	914585820	15990	15980	15990	15980	29
393	20230713	143600	914122290	15980	15990	15990	15980	222
394	20230713	143500	910574630	15990	15980	15990	15980	192
395	20230713	143400	907506370	15980	15980	15980	15970	158
396	20230713	143300	904981640	15970	15970	15970	15960	285
397	20230713	143200	900430200	15970	15970	15970	15970	22
398	20230713	143100	900078860	15970	15970	15970	15970	32
399	20230713	143000	899567820	15970	15970	15970	15970	20
400	20230713	142900	899248420	15970	15970	15970	15970	32
401	20230713	142800	898737380	15960	15970	15970	15960	15
402	20230713	142700	898497880	15970	15970	15970	15970	31
403	20230713	142600	898002810	15970	15970	15970	15970	306
404	20230713	142500	893115990	15970	15970	15970	15950	421
405	20230713	142400	886400270	15970	15950	15970	15950	207
406	20230713	142300	883097400	15960	15960	15960	15960	41
407	20230713	142200	882443040	15960	15960	15960	15950	137
408	20230713	142100	880257520	15960	15960	15960	15960	80
409	20230713	142000	878980720	15970	15970	15970	15960	33
410	20230713	141900	878453720	15970	15960	15970	15960	23
411	20230713	141800	878086430	15970	15970	15970	15970	82
412	20230713	141700	876776890	15970	15970	15970	15960	26
413	20230713	141600	876361720	15970	15960	15970	15960	23
414	20230713	141500	875994440	15960	15970	15970	15950	32
415	20230713	141400	875483650	15970	15970	15970	15970	61
416	20230713	141300	874509480	15970	15970	15970	15970	23
417	20230713	141200	874142170	15960	15950	15970	15950	22
418	20230713	141100	873790990	15950	15950	15950	15950	31
419	20230713	141000	873296540	15950	15950	15950	15950	22
420	20230713	140900	872945640	15950	15950	15950	15950	42
421	20230713	140800	872275740	15950	15950	15950	15950	42
422	20230713	140700	871605840	15950	15970	15970	15940	205
423	20230713	140600	868337320	15970	15970	15970	15970	21
424	20230713	140500	868001950	15970	15970	15970	15970	32
425	20230713	140400	867490910	15970	15980	15980	15940	85
426	20230713	140300	866135230	15980	15940	15980	15940	25
427	20230713	140200	865736290	15940	15930	15940	15930	23
428	20230713	140100	865369690	15940	15990	15990	15940	135
429	20230713	140000	863216790	15990	15990	15990	15990	22
430	20230713	135900	862865010	15990	15990	15990	15990	121
431	20230713	135800	860930220	15990	15990	15990	15990	32
432	20230713	135700	860418540	15980	15980	15980	15980	241
433	20230713	135600	856567360	15980	15980	15980	15930	104
434	20230713	135500	854908970	15980	15980	15980	15980	5
435	20230713	135400	854829070	15980	15980	15980	15980	1
436	20230713	135300	854813090	15980	15980	15980	15980	31
437	20230713	135200	854317710	15980	15980	15980	15980	0
438	20230713	135100	854317710	15980	15950	15980	15950	157
439	20230713	135000	851813530	15980	15980	15980	15980	0
440	20230713	134900	851813530	15980	15980	15980	15980	1
441	20230713	134800	851797550	15980	15940	15980	15940	11
442	20230713	134700	851622170	15940	15940	15940	15940	20
443	20230713	134600	851303370	15980	15950	15980	15950	59
444	20230713	134500	850362270	15980	15980	15980	15980	0
445	20230713	134400	850362270	15980	15970	15980	15970	70
446	20230713	134300	849244300	15970	15970	15970	15970	9
447	20230713	134200	849100570	15960	15940	15960	15940	459
448	20230713	134100	841778710	15940	15930	15940	15930	173
449	20230713	134000	839022770	15930	15930	15930	15930	5
450	20230713	133900	838943120	15910	15930	15930	15910	237
451	20230713	133800	835170170	15920	15920	15920	15920	0
452	20230713	133700	835170170	15920	15920	15920	15920	100
453	20230713	133600	833578170	15920	15930	15930	15920	101
454	20230713	133500	831970240	15910	15910	15910	15910	92
455	20230713	133400	830506520	15930	15930	15930	15930	8
456	20230713	133300	830379080	15940	15940	15940	15940	50
457	20230713	133200	829582080	15900	15900	15900	15900	0
458	20230713	133100	829582080	15900	15900	15900	15900	0
459	20230713	133000	829582080	15900	15900	15900	15900	0
460	20230713	132900	829582080	15900	15900	15900	15900	0
461	20230713	132800	829582080	15900	15900	15900	15900	0
462	20230713	132700	829582080	15900	15900	15900	15900	0
463	20230713	132600	829582080	15900	15900	15900	15900	0
464	20230713	132500	829582080	15900	15900	15900	15900	5
465	20230713	132400	829502580	15900	15900	15900	15900	0
466	20230713	132300	829502580	15900	15900	15940	15900	160
467	20230713	132200	826953840	15900	15900	15900	15900	0
468	20230713	132100	826953840	15900	15900	15900	15900	100
469	20230713	132000	825363840	15900	15900	15900	15900	0
470	20230713	131900	825363840	15900	15900	15900	15900	5
471	20230713	131800	825284340	15900	15900	15900	15900	420
472	20230713	131700	818606340	15880	15880	15880	15880	10
473	20230713	131600	818447540	15870	15880	15880	15870	541
474	20230713	131500	809859390	15880	15890	15890	15880	8
475	20230713	131400	809732330	15880	15890	15890	15880	103
476	20230713	131300	808096070	15900	15900	15900	15900	0
477	20230713	131200	808096070	15900	15900	15900	15900	30
478	20230713	131100	807619070	15900	15900	15900	15900	150
479	20230713	131000	805234070	15900	15900	15900	15900	0
480	20230713	130900	805234070	15900	15900	15900	15900	1
481	20230713	130800	805218170	15900	15880	15900	15880	119
482	20230713	130700	803328430	15880	15880	15880	15880	0
483	20230713	130600	803328430	15880	15880	15880	15880	30
484	20230713	130500	802852030	15880	15880	15880	15880	0
485	20230713	130400	802852030	15880	15880	15880	15870	356
486	20230713	130300	797201040	15870	15870	15870	15870	0
487	20230713	130200	797201040	15870	15870	15870	15870	186
488	20230713	130100	794249220	15860	15910	15910	15860	2422
489	20230713	130000	755763610	15910	15910	15910	15910	5
490	20230713	125900	755684060	15900	15930	15930	15900	1000
491	20230713	125800	739771000	15930	15930	15930	15930	0
492	20230713	125700	739771000	15930	15930	15930	15930	0
493	20230713	125600	739771000	15930	15940	15940	15930	180
494	20230713	125500	736903590	15940	15940	15940	15940	0
495	20230713	125400	736903590	15940	15940	15940	15940	164
496	20230713	125300	734289430	15940	15940	15940	15940	1
497	20230713	125200	734273490	15940	15940	15940	15940	1
498	20230713	125100	734257550	15940	15940	15940	15940	0
499	20230713	125000	734257550	15940	15940	15940	15940	20
500	20230713	124900	733938750	15940	15940	15940	15920	93
501	20230713	124800	732457140	15940	15940	15940	15930	1176
502	20230713	124700	713722410	15940	15940	15940	15940	6
503	20230713	124600	713626770	15940	15940	15940	15940	247
504	20230713	124500	709689590	15940	15940	15940	15940	138
505	20230713	124400	707489870	15940	15940	15940	15940	739
506	20230713	124300	695710210	15940	15940	15940	15940	150
507	20230713	124200	693319210	15940	15940	15940	15940	0
508	20230713	124100	693319210	15940	15960	15960	15940	289
509	20230713	124000	688711200	15960	15960	15960	15960	6
510	20230713	123900	688615440	15960	15960	15960	15960	1
511	20230713	123800	688599480	15950	15950	15950	15950	0
512	20230713	123700	688599480	15950	15950	15950	15950	9
513	20230713	123600	688455930	15930	15940	15940	15930	5
514	20230713	123500	688376270	15930	15940	15940	15930	198
515	20230713	123400	685221020	15940	15950	15950	15940	148
516	20230713	123300	682861400	15960	15940	15960	15940	271
517	20230713	123200	678538480	15950	15970	15970	15940	1358
518	20230713	123100	656879440	15970	15970	15970	15960	1244
519	20230713	123000	637024040	15990	15990	15990	15990	0
520	20230713	122900	637024040	15990	15990	15990	15990	0
521	20230713	122800	637024040	15990	15990	15990	15990	10
522	20230713	122700	636864140	15990	15990	15990	15990	0
523	20230713	122600	636864140	15990	15990	15990	15990	2
524	20230713	122500	636832160	15990	15990	15990	15990	3
525	20230713	122400	636784190	15990	16000	16000	15990	6
526	20230713	122300	636688240	16000	16000	16000	16000	129
527	20230713	122200	634624240	16000	16000	16000	16000	1
528	20230713	122100	634608240	16000	16000	16000	16000	101
529	20230713	122000	632992240	15990	15990	15990	15990	0
530	20230713	121900	632992240	15990	15990	15990	15990	0
531	20230713	121800	632992240	15990	15990	15990	15990	89
532	20230713	121700	631569130	15990	15990	15990	15990	0
533	20230713	121600	631569130	15990	15990	15990	15990	189
534	20230713	121500	628547020	15990	15990	15990	15990	0
535	20230713	121400	628547020	15990	15990	15990	15990	1
536	20230713	121300	628531030	15960	15990	15990	15960	2
537	20230713	121200	628499080	15990	15990	15990	15990	30
538	20230713	121100	628019380	15960	15980	15980	15960	502
539	20230713	121000	620004060	15990	15990	15990	15990	0
540	20230713	120900	620004060	15990	15990	15990	15990	1
541	20230713	120800	619988070	15980	15980	15980	15980	5
542	20230713	120700	619908170	15990	15990	15990	15990	0
543	20230713	120600	619908170	15990	15990	15990	15990	12
544	20230713	120500	619716290	15970	15970	15970	15970	22
545	20230713	120400	619364950	15970	15970	15970	15970	100
546	20230713	120300	617767950	16000	16000	16000	16000	50
547	20230713	120200	616967950	16000	16000	16000	16000	0
548	20230713	120100	616967950	16000	15980	16000	15980	51
549	20230713	120000	616152190	15980	15980	15980	15970	42
550	20230713	115900	615481330	15970	15970	15970	15970	0
551	20230713	115800	615481330	15970	15980	15980	15970	37
552	20230713	115700	614890170	15970	15970	15970	15970	100
553	20230713	115600	613293170	15980	15980	15980	15980	41
554	20230713	115500	612637990	15980	15980	15980	15980	0
555	20230713	115400	612637990	15980	15980	15980	15980	0
556	20230713	115300	612637990	15980	15980	15980	15980	0
557	20230713	115200	612637990	15980	15970	15980	15970	24
558	20230713	115100	612254500	15980	15980	15980	15980	0
559	20230713	115000	612254500	15980	15970	15980	15970	188
560	20230713	114900	609251140	15970	15970	15970	15970	0
561	20230713	114800	609251140	15970	15970	15970	15970	185
562	20230713	114700	606296690	15980	15980	15980	15980	84
563	20230713	114600	604954370	15980	15980	15980	15980	10
564	20230713	114500	604794570	15970	15980	15980	15970	151
565	20230713	114400	602383090	15980	15980	15980	15980	71
566	20230713	114300	601248510	15980	15980	15980	15980	11
567	20230713	114200	601072730	15980	15980	15980	15980	19
568	20230713	114100	600769110	15980	15980	15980	15980	30
569	20230713	114000	600289710	15980	16000	16000	15980	868
570	20230713	113900	586418790	15990	15990	15990	15990	11
571	20230713	113800	586242900	15990	15980	15990	15980	19
572	20230713	113700	585939170	15980	15980	15980	15980	6
573	20230713	113600	585843290	15980	15980	15980	15980	0
574	20230713	113500	585843290	15980	15980	15980	15980	266
575	20230713	113400	581592610	16000	16000	16000	16000	400
576	20230713	113300	575192610	16000	16000	16000	16000	0
577	20230713	113200	575192610	16000	15990	16000	15990	219
578	20230713	113100	571689540	16000	15990	16000	15990	306
579	20230713	113000	566796590	15990	15990	15990	15990	0
580	20230713	112900	566796590	15990	15990	15990	15990	50
581	20230713	112800	565997090	15990	15990	15990	15990	172
582	20230713	112700	563246810	16000	16000	16000	16000	0
583	20230713	112600	563246810	16000	16010	16010	16000	328
584	20230713	112500	557998550	16030	16030	16030	16030	1
585	20230713	112400	557982520	16010	16010	16010	16010	5
586	20230713	112300	557902470	16010	16010	16010	16010	0
587	20230713	112200	557902470	16010	16010	16010	16010	252
588	20230713	112100	553867950	16000	16000	16000	16000	20
589	20230713	112000	553547950	15990	16000	16000	15990	632
590	20230713	111900	543436420	16010	16010	16010	16010	17
591	20230713	111800	543164250	16010	16010	16010	16010	0
592	20230713	111700	543164250	16010	16010	16010	16010	100
593	20230713	111600	541563250	16030	16030	16030	16030	1
594	20230713	111500	541547220	16030	16030	16030	16030	34
595	20230713	111400	541002200	16030	16030	16030	16030	300
596	20230713	111300	536193200	16030	16020	16030	16020	115
597	20230713	111200	534350890	16020	16010	16020	16010	291
598	20230713	111100	529691970	16020	16020	16020	16020	1
599	20230713	111000	529675950	16020	16020	16020	16020	118
600	20230713	110900	527785590	16020	16020	16020	16020	8
601	20230713	110800	527657430	16020	16020	16020	16020	2
602	20230713	110700	527625390	16020	16020	16020	16020	100
603	20230713	110600	526023390	16020	16020	16030	16020	306
604	20230713	110500	521121250	16030	16030	16030	16030	14
605	20230713	110400	520896830	16020	16020	16020	16020	0
606	20230713	110300	520896830	16020	16020	16020	16020	0
607	20230713	110200	520896830	16020	16020	16020	16020	0
608	20230713	110100	520896830	16020	16030	16030	16020	148
609	20230713	110000	518525750	16020	16020	16020	16020	0
610	20230713	105900	518525750	16020	16020	16020	16020	6
611	20230713	105800	518429630	16020	16020	16020	16020	1
612	20230713	105700	518413610	16020	16030	16030	16020	30
613	20230713	105600	517933000	16020	16020	16020	16020	1
614	20230713	105500	517916980	16020	16030	16030	16020	19
615	20230713	105400	517612580	16050	16040	16050	16040	22
616	20230713	105300	517259490	16010	16020	16020	16010	500
617	20230713	105200	509249710	16020	16020	16020	16020	0
618	20230713	105100	509249710	16020	16020	16050	16020	64
619	20230713	105000	508224400	16050	16020	16050	16020	13
620	20230713	104900	508016040	16020	16020	16030	16020	61
621	20230713	104800	507038810	16020	16020	16020	16020	3
622	20230713	104700	506990750	16030	16010	16030	16010	201
623	20230713	104600	503772720	16010	16020	16020	16010	173
624	20230713	104500	501002920	16020	16020	16020	16020	1
625	20230713	104400	500986900	16020	16020	16020	16020	11
626	20230713	104300	500810680	16030	16030	16030	16030	0
627	20230713	104200	500810680	16030	16030	16030	16030	0
628	20230713	104100	500810680	16030	16050	16050	16030	110
629	20230713	104000	499047180	16050	16050	16050	16050	1
630	20230713	103900	499031130	16050	16050	16050	16050	0
631	20230713	103800	499031130	16050	16020	16050	16020	4
632	20230713	103700	498967000	16010	16000	16010	16000	117
633	20230713	103600	497093840	15980	15980	15980	15980	20
634	20230713	103500	496774240	15980	15980	15980	15980	0
635	20230713	103400	496774240	15980	15980	15980	15980	15
636	20230713	103300	496534540	15980	15980	15980	15980	0
637	20230713	103200	496534540	15980	15980	15980	15980	436
638	20230713	103100	489567260	15980	16000	16000	15980	432
639	20230713	103000	482662690	16000	16000	16000	16000	10
640	20230713	102900	482502690	16000	16000	16000	16000	0
641	20230713	102800	482502690	16000	16000	16000	16000	0
642	20230713	102700	482502690	16000	16000	16000	16000	33
643	20230713	102600	481974690	16000	16000	16000	16000	0
644	20230713	102500	481974690	16000	16000	16000	16000	17
645	20230713	102400	481702690	16000	16000	16000	16000	128
646	20230713	102300	479654690	16000	16000	16000	16000	0
647	20230713	102200	479654690	16000	16000	16000	16000	200
648	20230713	102100	476454690	16000	16070	16070	16000	2
649	20230713	102000	476422620	16070	16000	16070	16000	5
650	20230713	101900	476342340	16000	16000	16000	16000	10
651	20230713	101800	476182340	16000	16000	16000	16000	200
652	20230713	101700	472982340	16000	16010	16010	16000	500
653	20230713	101600	464982220	16080	16080	16080	16080	0
654	20230713	101500	464982220	16080	16080	16080	16080	0
655	20230713	101400	464982220	16080	16080	16080	16080	1
656	20230713	101300	464966140	16000	16050	16050	16000	1000
657	20230713	101200	448957590	16080	16080	16080	16080	0
658	20230713	101100	448957590	16080	16080	16080	16080	1
659	20230713	101000	448941510	16080	16090	16090	16080	25
660	20230713	100900	448539500	16050	16000	16050	16000	11
661	20230713	100800	448363450	16000	16090	16090	16000	1000
662	20230713	100700	432350640	16090	16090	16090	16090	46
663	20230713	100600	431610500	16090	16090	16090	16090	1
664	20230713	100500	431594410	16100	16090	16100	16090	234
665	20230713	100400	427827350	16090	16050	16090	16050	113
666	20230713	100300	426013340	16020	16030	16030	16020	24
667	20230713	100200	425628660	16050	16050	16050	16050	3
668	20230713	100100	425580510	16050	16100	16100	16050	1159
669	20230713	100000	406956490	16100	16130	16130	16100	8
670	20230713	095900	406827620	16130	16130	16130	16130	110
671	20230713	095800	405053320	16130	16100	16130	16100	20
672	20230713	095700	404731020	16100	16100	16100	16100	0
673	20230713	095600	404731020	16100	16100	16100	16100	0
674	20230713	095500	404731020	16100	16100	16100	16100	278
675	20230713	095400	400255220	16100	16100	16100	16100	8
676	20230713	095300	400126420	16100	16100	16100	16100	10
677	20230713	095200	399965420	16100	16100	16100	16090	202
678	20230713	095100	396713230	16090	16090	16090	16090	100
679	20230713	095000	395104230	16090	16070	16090	16070	196
680	20230713	094900	391953110	16070	16070	16070	16070	0
681	20230713	094800	391953110	16070	16070	16070	16070	120
682	20230713	094700	390024710	16010	16010	16010	16010	10
683	20230713	094600	389864610	16000	16000	16000	16000	130
684	20230713	094500	387784610	16000	16010	16020	16000	1088
685	20230713	094400	370369060	16000	16020	16020	16000	438
686	20230713	094300	363356840	16020	16030	16030	16020	7
687	20230713	094200	363244690	16010	16050	16050	16010	1071
688	20230713	094100	346097730	16010	16070	16070	16010	551
689	20230713	094000	337267780	16080	16080	16080	16080	0
690	20230713	093900	337267780	16080	16080	16080	16080	17
691	20230713	093800	336994420	16080	16090	16090	16080	45
692	20230713	093700	336270760	16090	16090	16090	16090	158
693	20230713	093600	333728540	16090	16090	16090	16090	0
694	20230713	093500	333728540	16090	16080	16090	16080	43
695	20230713	093400	333037090	16080	16080	16080	16080	6
696	20230713	093300	332940610	16080	16080	16080	16010	372
697	20230713	093200	326970630	16080	16100	16100	16080	102
698	20230713	093100	325329810	16100	16120	16120	16100	13
699	20230713	093000	325120340	16120	16140	16140	16120	473
700	20230713	092900	317488810	16140	16160	16160	16140	323
701	20230713	092800	312271130	16170	16170	16170	16170	2
702	20230713	092700	312238790	16160	16180	16180	16160	133
703	20230713	092600	310089070	16170	16170	16170	16170	41
704	20230713	092500	309426100	16190	16190	16190	16190	469
705	20230713	092400	301832990	16210	16210	16210	16210	65
706	20230713	092300	300779340	16220	16200	16220	16200	195
707	20230713	092200	297617070	16210	16180	16220	16170	686
708	20230713	092100	286510430	16170	16180	16180	16170	11
709	20230713	092000	286332460	16190	16220	16220	16190	347
710	20230713	091900	280707840	16200	16190	16220	16190	2878
711	20230713	091800	234075030	16190	16170	16190	16170	704
712	20230713	091700	222684380	16170	16150	16170	16150	1457
713	20230713	091600	199152890	16150	16150	16150	16150	417
714	20230713	091500	192418340	16150	16190	16190	16150	380
715	20230713	091400	186272980	16190	16190	16200	16190	466
716	20230713	091300	178728380	16190	16130	16190	16130	3248
717	20230713	091200	126250100	16080	16060	16080	16060	127
718	20230713	091100	124208550	16070	16070	16140	16070	1200
719	20230713	091000	104871790	16070	16120	16120	16060	497
720	20230713	090900	96865310	16120	16120	16130	16120	732
721	20230713	090800	85063850	16120	16100	16120	16060	215
722	20230713	090700	81608350	16050	16050	16050	16050	169
723	20230713	090600	78895900	16010	16000	16050	16000	1546
724	20230713	090500	54108020	16000	15940	16000	15940	57
725	20230713	090400	53199380	15940	15950	15950	15940	1107
726	20230713	090300	35552640	16010	16010	16010	15930	107
727	20230713	090200	33840160	15920	15930	15930	15920	177
728	20230713	090100	31021210	15910	15910	16020	15900	231
729	20230713	090000	27347090	15880	16140	16140	15870	1714