KissMeData/077970/min/candle-20230713.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230713	194200	3965268900	15660	15660	15660	15660	3199
3	20230713	194100	3965268900	15660	15660	15660	15660	0
4	20230713	194000	3965268900	15660	15660	15660	15660	0
5	20230713	193900	3965268900	15660	15660	15660	15660	0
6	20230713	193800	3965268900	15660	15660	15660	15660	0
7	20230713	193700	3965268900	15660	15660	15660	15660	0
8	20230713	193600	3965268900	15660	15660	15660	15660	0
9	20230713	193500	3965268900	15660	15660	15660	15660	0
10	20230713	193400	3965268900	15660	15660	15660	15660	0
11	20230713	193300	3965268900	15660	15660	15660	15660	0
12	20230713	193200	3965268900	15660	15660	15660	15660	0
13	20230713	193100	3965268900	15660	15660	15660	15660	0
14	20230713	193000	3965268900	15660	15660	15660	15660	0
15	20230713	192900	3965268900	15660	15660	15660	15660	0
16	20230713	192800	3965268900	15660	15660	15660	15660	0
17	20230713	192700	3965268900	15660	15660	15660	15660	0
18	20230713	192600	3965268900	15660	15660	15660	15660	0
19	20230713	192500	3965268900	15660	15660	15660	15660	0
20	20230713	192400	3965268900	15660	15660	15660	15660	0
21	20230713	192300	3965268900	15660	15660	15660	15660	0
22	20230713	192200	3965268900	15660	15660	15660	15660	0
23	20230713	192100	3965268900	15660	15660	15660	15660	0
24	20230713	192000	3965268900	15660	15660	15660	15660	0
25	20230713	191900	3965268900	15660	15660	15660	15660	0
26	20230713	191800	3965268900	15660	15660	15660	15660	0
27	20230713	191700	3965268900	15660	15660	15660	15660	0
28	20230713	191600	3965268900	15660	15660	15660	15660	0
29	20230713	191500	3965268900	15660	15660	15660	15660	0
30	20230713	191400	3965268900	15660	15660	15660	15660	0
31	20230713	191300	3965268900	15660	15660	15660	15660	0
32	20230713	191200	3965268900	15660	15660	15660	15660	3199
33	20230713	191100	3965268900	15660	15660	15660	15660	0
34	20230713	191000	3965268900	15660	15660	15660	15660	0
35	20230713	190900	3965268900	15660	15660	15660	15660	0
36	20230713	190800	3965268900	15660	15660	15660	15660	0
37	20230713	190700	3965268900	15660	15660	15660	15660	0
38	20230713	190600	3965268900	15660	15660	15660	15660	0
39	20230713	190500	3965268900	15660	15660	15660	15660	0
40	20230713	190400	3965268900	15660	15660	15660	15660	0
41	20230713	190300	3965268900	15660	15660	15660	15660	0
42	20230713	190200	3965268900	15660	15660	15660	15660	0
43	20230713	190100	3965268900	15660	15660	15660	15660	0
44	20230713	190000	3965268900	15660	15660	15660	15660	0
45	20230713	185900	3965268900	15660	15660	15660	15660	0
46	20230713	185800	3965268900	15660	15660	15660	15660	0
47	20230713	185700	3965268900	15660	15660	15660	15660	0
48	20230713	185600	3965268900	15660	15660	15660	15660	0
49	20230713	185500	3965268900	15660	15660	15660	15660	0
50	20230713	185400	3965268900	15660	15660	15660	15660	0
51	20230713	185300	3965268900	15660	15660	15660	15660	0
52	20230713	185200	3965268900	15660	15660	15660	15660	0
53	20230713	185100	3965268900	15660	15660	15660	15660	0
54	20230713	185000	3965268900	15660	15660	15660	15660	0
55	20230713	184900	3965268900	15660	15660	15660	15660	0
56	20230713	184800	3965268900	15660	15660	15660	15660	0
57	20230713	184700	3965268900	15660	15660	15660	15660	0
58	20230713	184600	3965268900	15660	15660	15660	15660	0
59	20230713	184500	3965268900	15660	15660	15660	15660	0
60	20230713	184400	3965268900	15660	15660	15660	15660	0
61	20230713	184300	3965268900	15660	15660	15660	15660	0
62	20230713	184200	3965268900	15660	15660	15660	15660	3199
63	20230713	184100	3965268900	15660	15660	15660	15660	0
64	20230713	184000	3965268900	15660	15660	15660	15660	0
65	20230713	183900	3965268900	15660	15660	15660	15660	0
66	20230713	183800	3965268900	15660	15660	15660	15660	0
67	20230713	183700	3965268900	15660	15660	15660	15660	0
68	20230713	183600	3965268900	15660	15660	15660	15660	0
69	20230713	183500	3965268900	15660	15660	15660	15660	0
70	20230713	183400	3965268900	15660	15660	15660	15660	0
71	20230713	183300	3965268900	15660	15660	15660	15660	0
72	20230713	183200	3965268900	15660	15660	15660	15660	0
73	20230713	183100	3965268900	15660	15660	15660	15660	0
74	20230713	183000	3965268900	15660	15660	15660	15660	0
75	20230713	182900	3965268900	15660	15660	15660	15660	0
76	20230713	182800	3965268900	15660	15660	15660	15660	0
77	20230713	182700	3965268900	15660	15660	15660	15660	0
78	20230713	182600	3965268900	15660	15660	15660	15660	0
79	20230713	182500	3965268900	15660	15660	15660	15660	0
80	20230713	182400	3965268900	15660	15660	15660	15660	0
81	20230713	182300	3965268900	15660	15660	15660	15660	0
82	20230713	182200	3965268900	15660	15660	15660	15660	0
83	20230713	182100	3965268900	15660	15660	15660	15660	0
84	20230713	182000	3965268900	15660	15660	15660	15660	0
85	20230713	181900	3965268900	15660	15660	15660	15660	0
86	20230713	181800	3965268900	15660	15660	15660	15660	0
87	20230713	181700	3965268900	15660	15660	15660	15660	0
88	20230713	181600	3965268900	15660	15660	15660	15660	0
89	20230713	181500	3965268900	15660	15660	15660	15660	0
90	20230713	181400	3965268900	15660	15660	15660	15660	0
91	20230713	181300	3965268900	15660	15660	15660	15660	0
92	20230713	181200	3965268900	15660	15660	15660	15660	3199
93	20230713	181100	3965268900	15660	15660	15660	15660	0
94	20230713	181000	3965268900	15660	15660	15660	15660	0
95	20230713	180900	3965268900	15660	15660	15660	15660	0
96	20230713	180800	3965268900	15660	15660	15660	15660	0
97	20230713	180700	3965268900	15660	15660	15660	15660	0
98	20230713	180600	3965268900	15660	15660	15660	15660	0
99	20230713	180500	3965268900	15660	15660	15660	15660	0
100	20230713	180400	3965268900	15660	15660	15660	15660	0
101	20230713	180300	3965268900	15660	15660	15660	15660	0
102	20230713	180200	3965268900	15660	15660	15660	15660	0
103	20230713	180100	3965268900	15660	15660	15660	15660	0
104	20230713	180000	3965268900	15660	15660	15660	15660	0
105	20230713	175900	3965268900	15660	15660	15660	15660	0
106	20230713	175800	3965268900	15660	15660	15660	15660	0
107	20230713	175700	3965268900	15660	15660	15660	15660	0
108	20230713	175600	3965268900	15660	15660	15660	15660	0
109	20230713	175500	3965268900	15660	15660	15660	15660	0
110	20230713	175400	3965268900	15660	15660	15660	15660	0
111	20230713	175300	3965268900	15660	15660	15660	15660	0
112	20230713	175200	3965268900	15660	15660	15660	15660	0
113	20230713	175100	3965268900	15660	15660	15660	15660	0
114	20230713	175000	3965268900	15660	15660	15660	15660	0
115	20230713	174900	3965268900	15660	15660	15660	15660	0
116	20230713	174800	3965268900	15660	15660	15660	15660	0
117	20230713	174700	3965268900	15660	15660	15660	15660	0
118	20230713	174600	3965268900	15660	15660	15660	15660	0
119	20230713	174500	3965268900	15660	15660	15660	15660	0
120	20230713	174400	3965268900	15660	15660	15660	15660	0
121	20230713	174300	3965268900	15660	15660	15660	15660	0
122	20230713	174200	3965268900	15660	15660	15660	15660	3199
123	20230713	174100	3965268900	15660	15660	15660	15660	0
124	20230713	174000	3965268900	15660	15660	15660	15660	0
125	20230713	173900	3965268900	15660	15660	15660	15660	0
126	20230713	173800	3965268900	15660	15660	15660	15660	0
127	20230713	173700	3965268900	15660	15660	15660	15660	0
128	20230713	173600	3965268900	15660	15660	15660	15660	0
129	20230713	173500	3965268900	15660	15660	15660	15660	0
130	20230713	173400	3965268900	15660	15660	15660	15660	0
131	20230713	173300	3965268900	15660	15660	15660	15660	0
132	20230713	173200	3965268900	15660	15660	15660	15660	0
133	20230713	173100	3965268900	15660	15660	15660	15660	0
134	20230713	173000	3965268900	15660	15660	15660	15660	0
135	20230713	172900	3965268900	15660	15660	15660	15660	0
136	20230713	172800	3965268900	15660	15660	15660	15660	0
137	20230713	172700	3965268900	15660	15660	15660	15660	0
138	20230713	172600	3965268900	15660	15660	15660	15660	0
139	20230713	172500	3965268900	15660	15660	15660	15660	0
140	20230713	172400	3965268900	15660	15660	15660	15660	0
141	20230713	172300	3965268900	15660	15660	15660	15660	0
142	20230713	172200	3965268900	15660	15660	15660	15660	0
143	20230713	172100	3965268900	15660	15660	15660	15660	0
144	20230713	172000	3965268900	15660	15660	15660	15660	0
145	20230713	171900	3965268900	15660	15660	15660	15660	0
146	20230713	171800	3965268900	15660	15660	15660	15660	0
147	20230713	171700	3965268900	15660	15660	15660	15660	0
148	20230713	171600	3965268900	15660	15660	15660	15660	0
149	20230713	171500	3965268900	15660	15660	15660	15660	0
150	20230713	171400	3965268900	15660	15660	15660	15660	0
151	20230713	171300	3965268900	15660	15660	15660	15660	0
152	20230713	171200	3965268900	15660	15660	15660	15660	3199
153	20230713	171100	3965268900	15660	15660	15660	15660	0
154	20230713	171000	3965268900	15660	15660	15660	15660	0
155	20230713	170900	3965268900	15660	15660	15660	15660	0
156	20230713	170800	3965268900	15660	15660	15660	15660	0
157	20230713	170700	3965268900	15660	15660	15660	15660	0
158	20230713	170600	3965268900	15660	15660	15660	15660	0
159	20230713	170500	3965268900	15660	15660	15660	15660	0
160	20230713	170400	3965268900	15660	15660	15660	15660	0
161	20230713	170300	3965268900	15660	15660	15660	15660	0
162	20230713	170200	3965268900	15660	15660	15660	15660	0
163	20230713	170100	3965268900	15660	15660	15660	15660	0
164	20230713	170000	3965268900	15660	15660	15660	15660	0
165	20230713	165900	3965268900	15660	15660	15660	15660	0
166	20230713	165800	3965268900	15660	15660	15660	15660	0
167	20230713	165700	3965268900	15660	15660	15660	15660	0
168	20230713	165600	3965268900	15660	15660	15660	15660	0
169	20230713	165500	3965268900	15660	15660	15660	15660	0
170	20230713	165400	3965268900	15660	15660	15660	15660	0
171	20230713	165300	3965268900	15660	15660	15660	15660	0
172	20230713	165200	3965268900	15660	15660	15660	15660	0
173	20230713	165100	3965268900	15660	15660	15660	15660	0
174	20230713	165000	3965268900	15660	15660	15660	15660	0
175	20230713	164900	3965268900	15660	15660	15660	15660	0
176	20230713	164800	3965268900	15660	15660	15660	15660	0
177	20230713	164700	3965268900	15660	15660	15660	15660	0
178	20230713	164600	3965268900	15660	15660	15660	15660	0
179	20230713	164500	3965268900	15660	15660	15660	15660	0
180	20230713	164400	3965268900	15660	15660	15660	15660	0
181	20230713	164300	3965268900	15660	15660	15660	15660	0
182	20230713	164200	3965268900	15660	15660	15660	15660	3199
183	20230713	164100	3965268900	15660	15660	15660	15660	0
184	20230713	164000	3965268900	15660	15660	15660	15660	0
185	20230713	163900	3965268900	15660	15660	15660	15660	0
186	20230713	163800	3965268900	15660	15660	15660	15660	0
187	20230713	163700	3965268900	15660	15660	15660	15660	0
188	20230713	163600	3965268900	15660	15660	15660	15660	0
189	20230713	163500	3965268900	15660	15660	15660	15660	0
190	20230713	163400	3965268900	15660	15660	15660	15660	0
191	20230713	163300	3965268900	15660	15660	15660	15660	0
192	20230713	163200	3965268900	15660	15660	15660	15660	0
193	20230713	163100	3965268900	15660	15660	15660	15660	0
194	20230713	163000	3965268900	15660	15660	15660	15660	0
195	20230713	162900	3965268900	15660	15660	15660	15660	0
196	20230713	162800	3965268900	15660	15660	15660	15660	0
197	20230713	162700	3965268900	15660	15660	15660	15660	0
198	20230713	162600	3965268900	15660	15660	15660	15660	0
199	20230713	162500	3965268900	15660	15660	15660	15660	0
200	20230713	162400	3965268900	15660	15660	15660	15660	0
201	20230713	162300	3965268900	15660	15660	15660	15660	0
202	20230713	162200	3965268900	15660	15660	15660	15660	0
203	20230713	162100	3965268900	15660	15660	15660	15660	0
204	20230713	162000	3965268900	15660	15660	15660	15660	0
205	20230713	161900	3965268900	15660	15660	15660	15660	0
206	20230713	161800	3965268900	15660	15660	15660	15660	0
207	20230713	161700	3965268900	15660	15660	15660	15660	0
208	20230713	161600	3965268900	15660	15660	15660	15660	0
209	20230713	161500	3965268900	15660	15660	15660	15660	0
210	20230713	161400	3965268900	15660	15660	15660	15660	0
211	20230713	161300	3965268900	15660	15660	15660	15660	0
212	20230713	161200	3965268900	15660	15660	15660	15660	3199
213	20230713	161100	3965268900	15660	15660	15660	15660	0
214	20230713	161000	3965268900	15660	15660	15660	15660	0
215	20230713	160900	3965268900	15660	15660	15660	15660	0
216	20230713	160800	3965268900	15660	15660	15660	15660	0
217	20230713	160700	3965268900	15660	15660	15660	15660	0
218	20230713	160600	3965268900	15660	15660	15660	15660	0
219	20230713	160500	3965268900	15660	15660	15660	15660	0
220	20230713	160400	3965268900	15660	15660	15660	15660	0
221	20230713	160300	3965268900	15660	15660	15660	15660	0
222	20230713	160200	3965268900	15660	15660	15660	15660	0
223	20230713	160100	3965268900	15660	15660	15660	15660	0
224	20230713	160000	3965268900	15660	15660	15660	15660	0
225	20230713	155900	3965268900	15660	15660	15660	15660	0
226	20230713	155800	3965268900	15660	15660	15660	15660	0
227	20230713	155700	3965268900	15660	15660	15660	15660	0
228	20230713	155600	3965268900	15660	15660	15660	15660	0
229	20230713	155500	3965268900	15660	15660	15660	15660	0
230	20230713	155400	3965268900	15660	15660	15660	15660	0
231	20230713	155300	3965268900	15660	15660	15660	15660	0
232	20230713	155200	3965268900	15660	15660	15660	15660	0
233	20230713	155100	3965268900	15660	15660	15660	15660	0
234	20230713	155000	3965268900	15660	15660	15660	15660	0
235	20230713	154900	3965268900	15660	15660	15660	15660	0
236	20230713	154800	3965268900	15660	15660	15660	15660	0
237	20230713	154700	3965268900	15660	15660	15660	15660	0
238	20230713	154600	3965268900	15660	15660	15660	15660	0
239	20230713	154500	3965268900	15660	15660	15660	15660	0
240	20230713	154400	3965268900	15660	15660	15660	15660	0
241	20230713	154300	3965268900	15660	15660	15660	15660	0
242	20230713	154200	3965268900	15660	15660	15660	15660	3199
243	20230713	154100	3965268900	15660	15660	15660	15660	0
244	20230713	154000	3965268900	15660	15660	15660	15660	0
245	20230713	153900	3965268900	15660	15660	15660	15660	0
246	20230713	153800	3965268900	15660	15660	15660	15660	0
247	20230713	153700	3965268900	15660	15660	15660	15660	0
248	20230713	153600	3965268900	15660	15660	15660	15660	0
249	20230713	153500	3965268900	15660	15660	15660	15660	0
250	20230713	153400	3965268900	15660	15660	15660	15660	0
251	20230713	153300	3965268900	15660	15660	15660	15660	0
252	20230713	153200	3965268900	15660	15660	15660	15660	0
253	20230713	153100	3965268900	15660	15660	15660	15660	0
254	20230713	153000	3965268900	15660	15660	15660	15660	3199
255	20230713	152900	3915172560	15600	15600	15600	15600	0
256	20230713	152800	3915172560	15600	15600	15600	15600	0
257	20230713	152700	3915172560	15600	15600	15600	15600	0
258	20230713	152600	3915172560	15600	15600	15600	15600	0
259	20230713	152500	3915172560	15600	15600	15600	15600	0
260	20230713	152400	3915172560	15600	15600	15600	15600	0
261	20230713	152300	3915172560	15600	15600	15600	15600	0
262	20230713	152200	3915172560	15600	15600	15600	15600	0
263	20230713	152100	3915172560	15600	15600	15600	15600	0
264	20230713	152000	3915172560	15600	15600	15600	15600	0
265	20230713	151900	3915172560	15600	15640	15640	15600	45
266	20230713	151800	3914469040	15600	15600	15600	15600	50
267	20230713	151700	3913689040	15590	15650	15650	15590	190
268	20230713	151600	3910725600	15650	15650	15650	15650	250
269	20230713	151500	3906813100	15660	15660	15660	15660	120
270	20230713	151400	3904933900	15600	15660	15660	15600	163
271	20230713	151300	3902390860	15660	15580	15660	15550	355
272	20230713	151200	3896865650	15580	15660	15670	15580	497
273	20230713	151100	3889094410	15670	15670	15670	15670	0
274	20230713	151000	3889094410	15670	15650	15670	15650	564
275	20230713	150900	3880257010	15660	15660	15670	15550	666
276	20230713	150800	3869871140	15550	15550	15550	15550	35
277	20230713	150700	3869326890	15650	15550	15650	15550	294
278	20230713	150600	3864746590	15550	15550	15550	15550	29
279	20230713	150500	3864295640	15550	15550	15550	15550	2
280	20230713	150400	3864264540	15540	15560	15560	15540	900
281	20230713	150300	3850277620	15670	15560	15670	15550	525
282	20230713	150200	3842082370	15540	15610	15610	15540	1529
283	20230713	150100	3818270410	15610	15610	15610	15610	313
284	20230713	150000	3813384480	15630	15630	15630	15630	1
285	20230713	145900	3813368850	15630	15620	15630	15620	446
286	20230713	145800	3806402290	15630	15630	15630	15630	2
287	20230713	145700	3806371030	15630	15630	15630	15630	387
288	20230713	145600	3800322220	15650	15650	15650	15650	250
289	20230713	145500	3796409720	15650	15650	15650	15650	0
290	20230713	145400	3796409720	15650	15620	15650	15620	213
291	20230713	145300	3793077320	15620	15620	15630	15620	117
292	20230713	145200	3791249680	15630	15630	15630	15630	320
293	20230713	145100	3786248080	15620	15630	15630	15620	158
294	20230713	145000	3783779070	15630	15620	15630	15620	15
295	20230713	144900	3783544760	15630	15630	15630	15630	15
296	20230713	144800	3783310310	15620	15630	15630	15620	164
297	20230713	144700	3780748580	15630	15620	15630	15620	135
298	20230713	144600	3778639770	15620	15620	15620	15620	0
299	20230713	144500	3778639770	15620	15620	15620	15620	1
300	20230713	144400	3778624150	15590	15590	15590	15590	0
301	20230713	144300	3778624150	15590	15590	15590	15590	0
302	20230713	144200	3778624150	15590	15590	15590	15590	0
303	20230713	144100	3778624150	15590	15590	15590	15590	185
304	20230713	144000	3775740000	15590	15590	15590	15590	0
305	20230713	143900	3775740000	15590	15620	15620	15590	303
306	20230713	143800	3771008940	15620	15600	15620	15600	878
307	20230713	143700	3757311780	15600	15610	15610	15600	445
308	20230713	143600	3750369660	15600	15610	15610	15600	115
309	20230713	143500	3748575150	15610	15610	15620	15610	404
310	20230713	143400	3742268660	15610	15610	15610	15610	370
311	20230713	143300	3736492960	15600	15600	15600	15600	124
312	20230713	143200	3734558560	15600	15600	15600	15600	649
313	20230713	143100	3724434160	15620	15620	15620	15620	0
314	20230713	143000	3724434160	15620	15620	15620	15620	13
315	20230713	142900	3724231100	15620	15620	15620	15620	0
316	20230713	142800	3724231100	15620	15620	15620	15620	0
317	20230713	142700	3724231100	15620	15620	15620	15620	9
318	20230713	142600	3724090520	15620	15620	15620	15620	412
319	20230713	142500	3717655080	15620	15600	15620	15600	376
320	20230713	142400	3711788200	15590	15590	15590	15590	69
321	20230713	142300	3710712490	15550	15550	15550	15550	25
322	20230713	142200	3710323740	15590	15550	15590	15550	165
323	20230713	142100	3707755790	15550	15550	15550	15550	0
324	20230713	142000	3707755790	15550	15540	15550	15540	160
325	20230713	141900	3705267870	15550	15550	15550	15550	0
326	20230713	141800	3705267870	15550	15550	15550	15550	208
327	20230713	141700	3702033470	15550	15550	15550	15550	156
328	20230713	141600	3699607670	15540	15540	15540	15540	0
329	20230713	141500	3699607670	15540	15540	15540	15540	0
330	20230713	141400	3699607670	15540	15540	15540	15540	72
331	20230713	141300	3698488790	15540	15540	15540	15540	1
332	20230713	141200	3698473250	15540	15540	15540	15540	0
333	20230713	141100	3698473250	15540	15550	15550	15540	408
334	20230713	141000	3692130150	15540	15540	15540	15540	0
335	20230713	140900	3692130150	15540	15540	15540	15540	0
336	20230713	140800	3692130150	15540	15560	15560	15540	482
337	20230713	140700	3684634790	15560	15560	15560	15560	136
338	20230713	140600	3682518630	15550	15550	15550	15550	1
339	20230713	140500	3682503080	15550	15550	15550	15550	10
340	20230713	140400	3682347580	15550	15570	15570	15550	381
341	20230713	140300	3676420860	15560	15560	15560	15560	0
342	20230713	140200	3676420860	15560	15560	15560	15560	1
343	20230713	140100	3676405300	15610	15610	15610	15610	5
344	20230713	140000	3676327250	15610	15610	15610	15610	350
345	20230713	135900	3670863750	15580	15560	15580	15560	216
346	20230713	135800	3667498670	15560	15590	15590	15560	611
347	20230713	135700	3657979420	15590	15610	15620	15590	748
348	20230713	135600	3646309550	15600	15610	15610	15600	314
349	20230713	135500	3641408150	15590	15590	15590	15590	0
350	20230713	135400	3641408150	15590	15590	15590	15590	10
351	20230713	135300	3641252250	15590	15590	15590	15590	10
352	20230713	135200	3641096350	15580	15580	15580	15580	110
353	20230713	135100	3639382550	15580	15580	15580	15570	93
354	20230713	135000	3637933760	15570	15570	15570	15570	26
355	20230713	134900	3637528940	15550	15550	15550	15550	0
356	20230713	134800	3637528940	15550	15550	15550	15550	15
357	20230713	134700	3637295690	15550	15610	15610	15550	102
358	20230713	134600	3635706470	15610	15610	15610	15610	1
359	20230713	134500	3635690860	15550	15550	15550	15550	96
360	20230713	134400	3634198060	15550	15550	15550	15550	51
361	20230713	134300	3633405010	15540	15550	15550	15540	105
362	20230713	134200	3631772840	15560	15550	15560	15550	607
363	20230713	134100	3622332650	15560	15560	15560	15560	100
364	20230713	134000	3620776650	15560	15560	15560	15560	202
365	20230713	133900	3617633530	15560	15570	15570	15560	13
366	20230713	133800	3617431150	15610	15610	15610	15610	200
367	20230713	133700	3614309150	15550	15550	15550	15550	13
368	20230713	133600	3614107000	15610	15600	15610	15600	300
369	20230713	133500	3609426000	15600	15600	15600	15600	164
370	20230713	133400	3606867600	15600	15600	15600	15600	21
371	20230713	133300	3606540000	15570	15570	15570	15570	12
372	20230713	133200	3606353160	15550	15550	15550	15550	8
373	20230713	133100	3606228760	15570	15570	15570	15570	0
374	20230713	133000	3606228760	15570	15600	15600	15570	95
375	20230713	132900	3604747060	15600	15580	15600	15580	756
376	20230713	132800	3592955700	15580	15550	15580	15530	808
377	20230713	132700	3580385140	15560	15580	15580	15560	1763
378	20230713	132600	3552935690	15600	15600	15600	15600	0
379	20230713	132500	3552935690	15600	15600	15600	15590	659
380	20230713	132400	3542655680	15600	15600	15600	15600	0
381	20230713	132300	3542655680	15600	15600	15600	15600	147
382	20230713	132200	3540362480	15610	15630	15630	15610	176
383	20230713	132100	3537614600	15630	15630	15630	15630	0
384	20230713	132000	3537614600	15630	15630	15630	15630	29
385	20230713	131900	3537161330	15630	15620	15630	15620	73
386	20230713	131800	3536020880	15630	15630	15630	15630	253
387	20230713	131700	3532066490	15630	15630	15630	15630	29
388	20230713	131600	3531613220	15630	15630	15630	15630	0
389	20230713	131500	3531613220	15630	15640	15640	15630	58
390	20230713	131400	3530706120	15640	15640	15640	15640	57
391	20230713	131300	3529814640	15650	15650	15650	15650	128
392	20230713	131200	3527811440	15670	15670	15670	15670	200
393	20230713	131100	3524677440	15660	15670	15670	15660	425
394	20230713	131000	3518020280	15680	15680	15680	15680	15
395	20230713	130900	3517785080	15680	15680	15680	15680	146
396	20230713	130800	3515495800	15680	15680	15680	15680	23
397	20230713	130700	3515135160	15680	15680	15680	15680	12
398	20230713	130600	3514947000	15670	15670	15670	15670	21
399	20230713	130500	3514617930	15670	15670	15670	15670	110
400	20230713	130400	3512894230	15670	15650	15670	15640	617
401	20230713	130300	3503231830	15650	15650	15650	15650	64
402	20230713	130200	3502230230	15650	15650	15650	15650	500
403	20230713	130100	3494405230	15650	15650	15650	15650	40
404	20230713	130000	3493779230	15680	15680	15680	15680	446
405	20230713	125900	3486785950	15680	15680	15680	15680	1
406	20230713	125800	3486770270	15630	15630	15630	15630	0
407	20230713	125700	3486770270	15630	15630	15630	15620	303
408	20230713	125600	3482034390	15630	15630	15630	15630	1
409	20230713	125500	3482018760	15620	15620	15620	15620	87
410	20230713	125400	3480659820	15600	15600	15600	15600	106
411	20230713	125300	3479006220	15570	15570	15570	15570	30
412	20230713	125200	3478539120	15570	15570	15570	15570	7
413	20230713	125100	3478430130	15570	15590	15590	15570	562
414	20230713	125000	3469674850	15620	15600	15620	15600	110
415	20230713	124900	3467956850	15630	15630	15630	15630	0
416	20230713	124800	3467956850	15630	15630	15630	15630	0
417	20230713	124700	3467956850	15630	15630	15630	15630	1
418	20230713	124600	3467941220	15630	15620	15630	15620	225
419	20230713	124500	3464424760	15630	15570	15630	15570	66
420	20230713	124400	3463393630	15600	15660	15690	15600	1523
421	20230713	124300	3439599020	15650	15660	15660	15650	109
422	20230713	124200	3437893100	15660	15710	15710	15660	72
423	20230713	124100	3436765280	15710	15710	15710	15710	6
424	20230713	124000	3436671020	15720	15720	15720	15720	0
425	20230713	123900	3436671020	15720	15670	15720	15670	198
426	20230713	123800	3433559270	15620	15630	15630	15620	196
427	20230713	123700	3430497550	15640	15700	15700	15640	1298
428	20230713	123600	3410158110	15700	15700	15700	15700	1
429	20230713	123500	3410142410	15670	15700	15720	15670	872
430	20230713	123400	3396447510	15670	15630	15720	15630	303
431	20230713	123300	3391699730	15630	15630	15640	15630	907
432	20230713	123200	3377522590	15640	15480	15710	15480	750
433	20230713	123100	3365792360	15470	15470	15470	15470	0
434	20230713	123000	3365792360	15470	15470	15470	15470	24
435	20230713	122900	3365421080	15480	15480	15480	15480	26
436	20230713	122800	3365018600	15470	15490	15490	15470	355
437	20230713	122700	3359523570	15500	15520	15520	15500	534
438	20230713	122600	3351243130	15520	15520	15520	15520	0
439	20230713	122500	3351243130	15520	15520	15520	15510	82
440	20230713	122400	3349970810	15520	15520	15520	15520	23
441	20230713	122300	3349613850	15530	15530	15530	15530	0
442	20230713	122200	3349613850	15530	15530	15530	15530	0
443	20230713	122100	3349613850	15530	15530	15530	15530	1
444	20230713	122000	3349598320	15530	15550	15550	15530	9
445	20230713	121900	3349458460	15510	15510	15510	15510	76
446	20230713	121800	3348279700	15510	15510	15510	15510	3
447	20230713	121700	3348233170	15520	15520	15520	15510	52
448	20230713	121600	3347426240	15510	15500	15510	15500	41
449	20230713	121500	3346790340	15500	15500	15500	15500	49
450	20230713	121400	3346030840	15490	15500	15500	15490	442
451	20230713	121300	3339180850	15500	15500	15500	15500	0
452	20230713	121200	3339180850	15500	15510	15510	15500	8
453	20230713	121100	3339056780	15500	15500	15500	15500	0
454	20230713	121000	3339056780	15500	15500	15500	15500	1
455	20230713	120900	3339041280	15480	15480	15480	15480	10
456	20230713	120800	3338886480	15450	15450	15450	15450	0
457	20230713	120700	3338886480	15450	15490	15490	15450	212
458	20230713	120600	3335610150	15490	15460	15490	15460	113
459	20230713	120500	3333859810	15450	15490	15490	15450	589
460	20230713	120400	3324744740	15480	15480	15480	15480	0
461	20230713	120300	3324744740	15480	15490	15490	15470	295
462	20230713	120200	3320177870	15550	15550	15550	15550	0
463	20230713	120100	3320177870	15550	15510	15550	15460	2736
464	20230713	120000	3277734160	15500	15550	15550	15500	2294
465	20230713	115900	3242134480	15560	15580	15580	15560	816
466	20230713	115800	3229429500	15590	15590	15590	15590	166
467	20230713	115700	3226841560	15580	15590	15590	15580	45
468	20230713	115600	3226140260	15590	15590	15590	15580	186
469	20230713	115500	3223240560	15590	15590	15590	15580	55
470	20230713	115400	3222383260	15590	15580	15590	15580	130
471	20230713	115300	3220357260	15590	15570	15590	15570	438
472	20230713	115200	3213534790	15580	15580	15580	15580	14
473	20230713	115100	3213316670	15570	15570	15570	15570	197
474	20230713	115000	3210249380	15580	15580	15580	15580	5
475	20230713	114900	3210171480	15570	15580	15580	15570	846
476	20230713	114800	3196994280	15590	15590	15590	15590	1
477	20230713	114700	3196978690	15590	15590	15590	15590	0
478	20230713	114600	3196978690	15590	15600	15600	15590	278
479	20230713	114500	3192643430	15600	15600	15600	15600	0
480	20230713	114400	3192643430	15600	15600	15600	15600	0
481	20230713	114300	3192643430	15600	15600	15600	15600	292
482	20230713	114200	3188088230	15590	15590	15590	15590	1
483	20230713	114100	3188072640	15590	15590	15590	15590	67
484	20230713	114000	3187028110	15600	15600	15600	15600	146
485	20230713	113900	3184750510	15590	15590	15590	15590	0
486	20230713	113800	3184750510	15590	15590	15590	15590	63
487	20230713	113700	3183768340	15590	15600	15630	15590	71
488	20230713	113600	3182660730	15630	15630	15630	15630	0
489	20230713	113500	3182660730	15630	15580	15630	15580	106
490	20230713	113400	3181009200	15580	15600	15600	15580	51
491	20230713	113300	3180214600	15600	15600	15630	15600	221
492	20230713	113200	3176763910	15580	15580	15580	15580	0
493	20230713	113100	3176763910	15580	15590	15590	15580	6
494	20230713	113000	3176670380	15580	15600	15600	15570	428
495	20230713	112900	3169998850	15600	15600	15600	15600	331
496	20230713	112800	3164835250	15600	15650	15650	15600	988
497	20230713	112700	3149407370	15660	15660	15660	15660	0
498	20230713	112600	3149407370	15660	15660	15660	15660	198
499	20230713	112500	3146306690	15660	15680	15680	15660	691
500	20230713	112400	3135480310	15730	15730	15730	15730	10
501	20230713	112300	3135323010	15680	15720	15720	15680	833
502	20230713	112200	3122251410	15730	15730	15730	15730	0
503	20230713	112100	3122251410	15730	15700	15730	15700	197
504	20230713	112000	3119156980	15700	15720	15720	15700	130
505	20230713	111900	3117115860	15720	15720	15720	15720	2
506	20230713	111800	3117084420	15720	15680	15720	15680	105
507	20230713	111700	3115437140	15710	15720	15720	15710	224
508	20230713	111600	3111917970	15720	15720	15720	15720	2
509	20230713	111500	3111886530	15770	15770	15770	15770	0
510	20230713	111400	3111886530	15770	15770	15770	15770	11
511	20230713	111300	3111713060	15750	15750	15750	15750	151
512	20230713	111200	3109334810	15750	15690	15780	15690	250
513	20230713	111100	3105406890	15700	15700	15700	15700	2369
514	20230713	111000	3068213590	15700	15710	15710	15700	587
515	20230713	110900	3058997330	15710	15710	15710	15710	10
516	20230713	110800	3058840230	15700	15750	15750	15700	1069
517	20230713	110700	3042037520	15750	15750	15750	15750	98
518	20230713	110600	3040494020	15750	15750	15750	15750	622
519	20230713	110500	3030697520	15750	15760	15770	15750	664
520	20230713	110400	3020236570	15760	15780	15790	15760	945
521	20230713	110300	3005334470	15780	15790	15790	15780	1205
522	20230713	110200	2986319560	15790	15810	15810	15790	322
523	20230713	110100	2981231970	15810	15810	15810	15810	0
524	20230713	110000	2981231970	15810	15810	15810	15810	4
525	20230713	105900	2981168730	15800	15800	15800	15800	0
526	20230713	105800	2981168730	15800	15800	15800	15800	10
527	20230713	105700	2981010730	15800	15800	15800	15800	103
528	20230713	105600	2979383330	15800	15850	15850	15800	1624
529	20230713	105500	2953692900	15860	15860	15860	15860	4
530	20230713	105400	2953629460	15860	15860	15860	15850	47
531	20230713	105300	2952884340	15850	15850	15850	15850	243
532	20230713	105200	2949032790	15820	15820	15820	15820	100
533	20230713	105100	2947450790	15820	15820	15820	15820	75
534	20230713	105000	2946264290	15820	15820	15820	15820	0
535	20230713	104900	2946264290	15820	15820	15820	15820	32
536	20230713	104800	2945758050	15820	15840	15840	15820	1366
537	20230713	104700	2924145590	15840	15840	15840	15840	114
538	20230713	104600	2922339830	15830	15830	15830	15830	10
539	20230713	104500	2922181530	15830	15830	15830	15830	666
540	20230713	104400	2911638750	15820	15820	15820	15820	0
541	20230713	104300	2911638750	15820	15830	15830	15820	86
542	20230713	104200	2910277560	15830	15830	15830	15830	0
543	20230713	104100	2910277560	15830	15830	15830	15830	126
544	20230713	104000	2908282980	15840	15840	15840	15840	6
545	20230713	103900	2908187940	15840	15840	15840	15840	69
546	20230713	103800	2907094980	15830	15840	15840	15830	208
547	20230713	103700	2903801260	15860	15860	15860	15860	100
548	20230713	103600	2902215260	15860	15860	15860	15860	315
549	20230713	103500	2897219360	15860	15860	15860	15860	611
550	20230713	103400	2887528900	15860	15800	15860	15800	191
551	20230713	103300	2884503270	15790	15790	15800	15790	549
552	20230713	103200	2875833100	15790	15780	15790	15770	319
553	20230713	103100	2870797160	15770	15780	15780	15770	10
554	20230713	103000	2870639430	15780	15780	15790	15780	122
555	20230713	102900	2868714020	15780	15780	15780	15780	0
556	20230713	102800	2868714020	15780	15780	15780	15780	49
557	20230713	102700	2867940800	15780	15800	15800	15780	254
558	20230713	102600	2863929300	15800	15800	15800	15800	2
559	20230713	102500	2863897700	15800	15790	15800	15790	457
560	20230713	102400	2856677610	15790	15790	15790	15790	2
561	20230713	102300	2856646030	15760	15770	15770	15760	214
562	20230713	102200	2853272060	15770	15790	15790	15770	188
563	20230713	102100	2850304870	15800	15800	15800	15800	54
564	20230713	102000	2849451670	15810	15820	15820	15810	294
565	20230713	101900	2844801660	15810	15830	15830	15810	1335
566	20230713	101800	2823676820	15830	15850	15850	15830	31
567	20230713	101700	2823185490	15860	15830	15860	15830	116
568	20230713	101600	2821348860	15860	15840	15860	15840	111
569	20230713	101500	2819590420	15860	15860	15860	15860	116
570	20230713	101400	2817750660	15830	15850	15860	15830	1008
571	20230713	101300	2801773840	15820	15780	15820	15770	781
572	20230713	101200	2789432360	15780	15800	15810	15760	370
573	20230713	101100	2783588660	15810	15830	15830	15800	664
574	20230713	101000	2773082610	15830	16000	16000	15820	3155
575	20230713	100900	2722835640	16000	16030	16030	16000	1006
576	20230713	100800	2706720960	16030	16020	16110	16020	547
577	20230713	100700	2697930890	16020	16070	16070	16010	1457
578	20230713	100600	2674543680	16070	16100	16100	16000	695
579	20230713	100500	2663387290	16080	16120	16120	16080	131
580	20230713	100400	2661276810	16120	16090	16120	16090	439
581	20230713	100300	2654210730	16120	16110	16120	16090	1013
582	20230713	100200	2637892450	16110	16120	16130	16110	1462
583	20230713	100100	2614317890	16120	16100	16120	16100	2935
584	20230713	100000	2567037170	16090	16090	16100	16050	989
585	20230713	095900	2551123240	16050	16090	16090	16050	581
586	20230713	095800	2541776230	16090	16030	16100	16020	1181
587	20230713	095700	2522805170	16090	16100	16100	16090	469
588	20230713	095600	2515256620	16100	16070	16100	16020	1924
589	20230713	095500	2484357390	16070	16120	16120	16070	1893
590	20230713	095400	2453877290	16130	16130	16150	16130	1268
591	20230713	095300	2433418200	16130	16140	16160	16130	1928
592	20230713	095200	2402284250	16130	16140	16150	16110	939
593	20230713	095100	2387120730	16100	16100	16150	16100	2608
594	20230713	095000	2345029810	16130	16100	16130	16070	4665
595	20230713	094900	2269926520	16100	16120	16120	16080	847
596	20230713	094800	2256286240	16120	16150	16160	16100	1121
597	20230713	094700	2238191090	16160	16140	16180	16140	8984
598	20230713	094600	2093059680	16140	16020	16150	16010	12684
599	20230713	094500	1888807450	16020	16080	16080	16020	598
600	20230713	094400	1879202980	16080	16060	16080	16020	3320
601	20230713	094300	1825933740	16080	16060	16100	16050	996
602	20230713	094200	1809919430	16060	16070	16080	16060	1578
603	20230713	094100	1784547570	16080	16090	16100	16070	2028
604	20230713	094000	1751914490	16090	15940	16100	15940	8216
605	20230713	093900	1620205460	15910	15950	15950	15910	818
606	20230713	093800	1607160560	15950	15940	15950	15900	706
607	20230713	093700	1595915150	15940	15940	15950	15900	2624
608	20230713	093600	1554111460	15930	16000	16000	15930	1010
609	20230713	093500	1538002930	15950	15950	16000	15930	1942
610	20230713	093400	1506976190	16000	16040	16040	15950	2655
611	20230713	093300	1464556760	15970	16070	16100	15970	5004
612	20230713	093200	1384319660	16070	16120	16150	16030	5128
613	20230713	093100	1301725940	16100	16070	16150	16030	7943
614	20230713	093000	1173803860	16070	15800	16070	15800	21128
615	20230713	092900	836258930	15820	15720	15820	15700	2247
616	20230713	092800	800876000	15700	15690	15720	15690	577
617	20230713	092700	791814910	15700	15690	15700	15690	606
618	20230713	092600	782305950	15690	15710	15720	15650	3291
619	20230713	092500	730642850	15720	15770	15780	15720	1702
620	20230713	092400	703806990	15770	15740	15780	15740	1778
621	20230713	092300	675792500	15740	15750	15750	15720	826
622	20230713	092200	662801380	15730	15740	15770	15730	1634
623	20230713	092100	637081280	15730	15800	15800	15730	671
624	20230713	092000	626510060	15800	15750	15810	15750	1287
625	20230713	091900	606173170	15750	15850	15850	15750	4485
626	20230713	091800	535217500	15830	15590	15830	15590	4108
627	20230713	091700	470518850	15620	15550	15620	15520	1332
628	20230713	091600	449753850	15510	15510	15510	15510	209
629	20230713	091500	446512260	15510	15550	15560	15510	2203
630	20230713	091400	412342480	15560	15510	15560	15510	77
631	20230713	091300	411144410	15500	15540	15560	15500	871
632	20230713	091200	397615090	15560	15580	15590	15560	1571
633	20230713	091100	373138960	15580	15590	15590	15560	361
634	20230713	091000	367518200	15590	15600	15620	15590	2659
635	20230713	090900	326046800	15590	15570	15590	15540	1935
636	20230713	090800	295941050	15540	15400	15540	15400	2355
637	20230713	090700	259467680	15390	15380	15400	15370	583
638	20230713	090600	250499870	15380	15370	15400	15370	319
639	20230713	090500	245588740	15400	15440	15440	15400	2246
640	20230713	090400	210952350	15440	15470	15480	15430	1025
641	20230713	090300	195111190	15470	15420	15470	15420	1130
642	20230713	090200	177659850	15430	15500	15500	15430	2266
643	20230713	090100	142658590	15460	15550	15550	15460	3034
644	20230713	090000	95546250	15600	15540	15670	15530	6124