KissMeData/251120/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	203300	512904570	15950	15950	15950	15950	199
3	20230705	203200	512904570	15950	15950	15950	15950	0
4	20230705	203100	512904570	15950	15950	15950	15950	0
5	20230705	203000	512904570	15950	15950	15950	15950	0
6	20230705	202900	512904570	15950	15950	15950	15950	0
7	20230705	202800	512904570	15950	15950	15950	15950	0
8	20230705	202700	512904570	15950	15950	15950	15950	0
9	20230705	202600	512904570	15950	15950	15950	15950	0
10	20230705	202500	512904570	15950	15950	15950	15950	0
11	20230705	202400	512904570	15950	15950	15950	15950	0
12	20230705	202300	512904570	15950	15950	15950	15950	0
13	20230705	202200	512904570	15950	15950	15950	15950	0
14	20230705	202100	512904570	15950	15950	15950	15950	0
15	20230705	202000	512904570	15950	15950	15950	15950	0
16	20230705	201900	512904570	15950	15950	15950	15950	0
17	20230705	201800	512904570	15950	15950	15950	15950	0
18	20230705	201700	512904570	15950	15950	15950	15950	0
19	20230705	201600	512904570	15950	15950	15950	15950	0
20	20230705	201500	512904570	15950	15950	15950	15950	0
21	20230705	201400	512904570	15950	15950	15950	15950	0
22	20230705	201300	512904570	15950	15950	15950	15950	0
23	20230705	201200	512904570	15950	15950	15950	15950	0
24	20230705	201100	512904570	15950	15950	15950	15950	0
25	20230705	201000	512904570	15950	15950	15950	15950	0
26	20230705	200900	512904570	15950	15950	15950	15950	0
27	20230705	200800	512904570	15950	15950	15950	15950	0
28	20230705	200700	512904570	15950	15950	15950	15950	0
29	20230705	200600	512904570	15950	15950	15950	15950	0
30	20230705	200500	512904570	15950	15950	15950	15950	0
31	20230705	200400	512904570	15950	15950	15950	15950	0
32	20230705	200300	512904570	15950	15950	15950	15950	199
33	20230705	200200	512904570	15950	15950	15950	15950	0
34	20230705	200100	512904570	15950	15950	15950	15950	0
35	20230705	200000	512904570	15950	15950	15950	15950	0
36	20230705	195900	512904570	15950	15950	15950	15950	0
37	20230705	195800	512904570	15950	15950	15950	15950	0
38	20230705	195700	512904570	15950	15950	15950	15950	0
39	20230705	195600	512904570	15950	15950	15950	15950	0
40	20230705	195500	512904570	15950	15950	15950	15950	0
41	20230705	195400	512904570	15950	15950	15950	15950	0
42	20230705	195300	512904570	15950	15950	15950	15950	0
43	20230705	195200	512904570	15950	15950	15950	15950	0
44	20230705	195100	512904570	15950	15950	15950	15950	0
45	20230705	195000	512904570	15950	15950	15950	15950	0
46	20230705	194900	512904570	15950	15950	15950	15950	0
47	20230705	194800	512904570	15950	15950	15950	15950	0
48	20230705	194700	512904570	15950	15950	15950	15950	0
49	20230705	194600	512904570	15950	15950	15950	15950	0
50	20230705	194500	512904570	15950	15950	15950	15950	0
51	20230705	194400	512904570	15950	15950	15950	15950	0
52	20230705	194300	512904570	15950	15950	15950	15950	0
53	20230705	194200	512904570	15950	15950	15950	15950	0
54	20230705	194100	512904570	15950	15950	15950	15950	0
55	20230705	194000	512904570	15950	15950	15950	15950	0
56	20230705	193900	512904570	15950	15950	15950	15950	0
57	20230705	193800	512904570	15950	15950	15950	15950	0
58	20230705	193700	512904570	15950	15950	15950	15950	0
59	20230705	193600	512904570	15950	15950	15950	15950	0
60	20230705	193500	512904570	15950	15950	15950	15950	0
61	20230705	193400	512904570	15950	15950	15950	15950	0
62	20230705	193300	512904570	15950	15950	15950	15950	199
63	20230705	193200	512904570	15950	15950	15950	15950	0
64	20230705	193100	512904570	15950	15950	15950	15950	0
65	20230705	193000	512904570	15950	15950	15950	15950	0
66	20230705	192900	512904570	15950	15950	15950	15950	0
67	20230705	192800	512904570	15950	15950	15950	15950	0
68	20230705	192700	512904570	15950	15950	15950	15950	0
69	20230705	192600	512904570	15950	15950	15950	15950	0
70	20230705	192500	512904570	15950	15950	15950	15950	0
71	20230705	192400	512904570	15950	15950	15950	15950	0
72	20230705	192300	512904570	15950	15950	15950	15950	0
73	20230705	192200	512904570	15950	15950	15950	15950	0
74	20230705	192100	512904570	15950	15950	15950	15950	0
75	20230705	192000	512904570	15950	15950	15950	15950	0
76	20230705	191900	512904570	15950	15950	15950	15950	0
77	20230705	191800	512904570	15950	15950	15950	15950	0
78	20230705	191700	512904570	15950	15950	15950	15950	0
79	20230705	191600	512904570	15950	15950	15950	15950	0
80	20230705	191500	512904570	15950	15950	15950	15950	0
81	20230705	191400	512904570	15950	15950	15950	15950	0
82	20230705	191300	512904570	15950	15950	15950	15950	0
83	20230705	191200	512904570	15950	15950	15950	15950	0
84	20230705	191100	512904570	15950	15950	15950	15950	0
85	20230705	191000	512904570	15950	15950	15950	15950	0
86	20230705	190900	512904570	15950	15950	15950	15950	0
87	20230705	190800	512904570	15950	15950	15950	15950	0
88	20230705	190700	512904570	15950	15950	15950	15950	0
89	20230705	190600	512904570	15950	15950	15950	15950	0
90	20230705	190500	512904570	15950	15950	15950	15950	0
91	20230705	190400	512904570	15950	15950	15950	15950	0
92	20230705	190300	512904570	15950	15950	15950	15950	199
93	20230705	190200	512904570	15950	15950	15950	15950	0
94	20230705	190100	512904570	15950	15950	15950	15950	0
95	20230705	190000	512904570	15950	15950	15950	15950	0
96	20230705	185900	512904570	15950	15950	15950	15950	0
97	20230705	185800	512904570	15950	15950	15950	15950	0
98	20230705	185700	512904570	15950	15950	15950	15950	0
99	20230705	185600	512904570	15950	15950	15950	15950	0
100	20230705	185500	512904570	15950	15950	15950	15950	0
101	20230705	185400	512904570	15950	15950	15950	15950	0
102	20230705	185300	512904570	15950	15950	15950	15950	0
103	20230705	185200	512904570	15950	15950	15950	15950	0
104	20230705	185100	512904570	15950	15950	15950	15950	0
105	20230705	185000	512904570	15950	15950	15950	15950	0
106	20230705	184900	512904570	15950	15950	15950	15950	0
107	20230705	184800	512904570	15950	15950	15950	15950	0
108	20230705	184700	512904570	15950	15950	15950	15950	0
109	20230705	184600	512904570	15950	15950	15950	15950	0
110	20230705	184500	512904570	15950	15950	15950	15950	0
111	20230705	184400	512904570	15950	15950	15950	15950	0
112	20230705	184300	512904570	15950	15950	15950	15950	0
113	20230705	184200	512904570	15950	15950	15950	15950	0
114	20230705	184100	512904570	15950	15950	15950	15950	0
115	20230705	184000	512904570	15950	15950	15950	15950	0
116	20230705	183900	512904570	15950	15950	15950	15950	0
117	20230705	183800	512904570	15950	15950	15950	15950	0
118	20230705	183700	512904570	15950	15950	15950	15950	0
119	20230705	183600	512904570	15950	15950	15950	15950	0
120	20230705	183500	512904570	15950	15950	15950	15950	0
121	20230705	183400	512904570	15950	15950	15950	15950	0
122	20230705	183300	512904570	15950	15950	15950	15950	199
123	20230705	183200	512904570	15950	15950	15950	15950	0
124	20230705	183100	512904570	15950	15950	15950	15950	0
125	20230705	183000	512904570	15950	15950	15950	15950	0
126	20230705	182900	512904570	15950	15950	15950	15950	0
127	20230705	182800	512904570	15950	15950	15950	15950	0
128	20230705	182700	512904570	15950	15950	15950	15950	0
129	20230705	182600	512904570	15950	15950	15950	15950	0
130	20230705	182500	512904570	15950	15950	15950	15950	0
131	20230705	182400	512904570	15950	15950	15950	15950	0
132	20230705	182300	512904570	15950	15950	15950	15950	0
133	20230705	182200	512904570	15950	15950	15950	15950	0
134	20230705	182100	512904570	15950	15950	15950	15950	0
135	20230705	182000	512904570	15950	15950	15950	15950	0
136	20230705	181900	512904570	15950	15950	15950	15950	0
137	20230705	181800	512904570	15950	15950	15950	15950	0
138	20230705	181700	512904570	15950	15950	15950	15950	0
139	20230705	181600	512904570	15950	15950	15950	15950	0
140	20230705	181500	512904570	15950	15950	15950	15950	0
141	20230705	181400	512904570	15950	15950	15950	15950	0
142	20230705	181300	512904570	15950	15950	15950	15950	0
143	20230705	181200	512904570	15950	15950	15950	15950	0
144	20230705	181100	512904570	15950	15950	15950	15950	0
145	20230705	181000	512904570	15950	15950	15950	15950	0
146	20230705	180900	512904570	15950	15950	15950	15950	0
147	20230705	180800	512904570	15950	15950	15950	15950	0
148	20230705	180700	512904570	15950	15950	15950	15950	0
149	20230705	180600	512904570	15950	15950	15950	15950	0
150	20230705	180500	512904570	15950	15950	15950	15950	0
151	20230705	180400	512904570	15950	15950	15950	15950	0
152	20230705	180300	512904570	15950	15950	15950	15950	199
153	20230705	180200	512904570	15950	15950	15950	15950	0
154	20230705	180100	512904570	15950	15950	15950	15950	0
155	20230705	180000	512904570	15950	15950	15950	15950	0
156	20230705	175900	512904570	15950	15950	15950	15950	0
157	20230705	175800	512904570	15950	15950	15950	15950	0
158	20230705	175700	512904570	15950	15950	15950	15950	0
159	20230705	175600	512904570	15950	15950	15950	15950	0
160	20230705	175500	512904570	15950	15950	15950	15950	0
161	20230705	175400	512904570	15950	15950	15950	15950	0
162	20230705	175300	512904570	15950	15950	15950	15950	0
163	20230705	175200	512904570	15950	15950	15950	15950	0
164	20230705	175100	512904570	15950	15950	15950	15950	0
165	20230705	175000	512904570	15950	15950	15950	15950	0
166	20230705	174900	512904570	15950	15950	15950	15950	0
167	20230705	174800	512904570	15950	15950	15950	15950	0
168	20230705	174700	512904570	15950	15950	15950	15950	0
169	20230705	174600	512904570	15950	15950	15950	15950	0
170	20230705	174500	512904570	15950	15950	15950	15950	0
171	20230705	174400	512904570	15950	15950	15950	15950	0
172	20230705	174300	512904570	15950	15950	15950	15950	0
173	20230705	174200	512904570	15950	15950	15950	15950	0
174	20230705	174100	512904570	15950	15950	15950	15950	0
175	20230705	174000	512904570	15950	15950	15950	15950	0
176	20230705	173900	512904570	15950	15950	15950	15950	0
177	20230705	173800	512904570	15950	15950	15950	15950	0
178	20230705	173700	512904570	15950	15950	15950	15950	0
179	20230705	173600	512904570	15950	15950	15950	15950	0
180	20230705	173500	512904570	15950	15950	15950	15950	0
181	20230705	173400	512904570	15950	15950	15950	15950	0
182	20230705	173300	512904570	15950	15950	15950	15950	199
183	20230705	173200	512904570	15950	15950	15950	15950	0
184	20230705	173100	512904570	15950	15950	15950	15950	0
185	20230705	173000	512904570	15950	15950	15950	15950	0
186	20230705	172900	512904570	15950	15950	15950	15950	0
187	20230705	172800	512904570	15950	15950	15950	15950	0
188	20230705	172700	512904570	15950	15950	15950	15950	0
189	20230705	172600	512904570	15950	15950	15950	15950	0
190	20230705	172500	512904570	15950	15950	15950	15950	0
191	20230705	172400	512904570	15950	15950	15950	15950	0
192	20230705	172300	512904570	15950	15950	15950	15950	0
193	20230705	172200	512904570	15950	15950	15950	15950	0
194	20230705	172100	512904570	15950	15950	15950	15950	0
195	20230705	172000	512904570	15950	15950	15950	15950	0
196	20230705	171900	512904570	15950	15950	15950	15950	0
197	20230705	171800	512904570	15950	15950	15950	15950	0
198	20230705	171700	512904570	15950	15950	15950	15950	0
199	20230705	171600	512904570	15950	15950	15950	15950	0
200	20230705	171500	512904570	15950	15950	15950	15950	0
201	20230705	171400	512904570	15950	15950	15950	15950	0
202	20230705	171300	512904570	15950	15950	15950	15950	0
203	20230705	171200	512904570	15950	15950	15950	15950	0
204	20230705	171100	512904570	15950	15950	15950	15950	0
205	20230705	171000	512904570	15950	15950	15950	15950	0
206	20230705	170900	512904570	15950	15950	15950	15950	0
207	20230705	170800	512904570	15950	15950	15950	15950	0
208	20230705	170700	512904570	15950	15950	15950	15950	0
209	20230705	170600	512904570	15950	15950	15950	15950	0
210	20230705	170500	512904570	15950	15950	15950	15950	0
211	20230705	170400	512904570	15950	15950	15950	15950	0
212	20230705	170300	512904570	15950	15950	15950	15950	199
213	20230705	170200	512904570	15950	15950	15950	15950	0
214	20230705	170100	512904570	15950	15950	15950	15950	0
215	20230705	170000	512904570	15950	15950	15950	15950	0
216	20230705	165900	512904570	15950	15950	15950	15950	0
217	20230705	165800	512904570	15950	15950	15950	15950	0
218	20230705	165700	512904570	15950	15950	15950	15950	0
219	20230705	165600	512904570	15950	15950	15950	15950	0
220	20230705	165500	512904570	15950	15950	15950	15950	0
221	20230705	165400	512904570	15950	15950	15950	15950	0
222	20230705	165300	512904570	15950	15950	15950	15950	0
223	20230705	165200	512904570	15950	15950	15950	15950	0
224	20230705	165100	512904570	15950	15950	15950	15950	0
225	20230705	165000	512904570	15950	15950	15950	15950	0
226	20230705	164900	512904570	15950	15950	15950	15950	0
227	20230705	164800	512904570	15950	15950	15950	15950	0
228	20230705	164700	512904570	15950	15950	15950	15950	0
229	20230705	164600	512904570	15950	15950	15950	15950	0
230	20230705	164500	512904570	15950	15950	15950	15950	0
231	20230705	164400	512904570	15950	15950	15950	15950	0
232	20230705	164300	512904570	15950	15950	15950	15950	0
233	20230705	164200	512904570	15950	15950	15950	15950	0
234	20230705	164100	512904570	15950	15950	15950	15950	0
235	20230705	164000	512904570	15950	15950	15950	15950	0
236	20230705	163900	512904570	15950	15950	15950	15950	0
237	20230705	163800	512904570	15950	15950	15950	15950	0
238	20230705	163700	512904570	15950	15950	15950	15950	0
239	20230705	163600	512904570	15950	15950	15950	15950	0
240	20230705	163500	512904570	15950	15950	15950	15950	0
241	20230705	163400	512904570	15950	15950	15950	15950	0
242	20230705	163300	512904570	15950	15950	15950	15950	199
243	20230705	163200	512904570	15950	15950	15950	15950	0
244	20230705	163100	512904570	15950	15950	15950	15950	0
245	20230705	163000	512904570	15950	15950	15950	15950	0
246	20230705	162900	512904570	15950	15950	15950	15950	0
247	20230705	162800	512904570	15950	15950	15950	15950	0
248	20230705	162700	512904570	15950	15950	15950	15950	0
249	20230705	162600	512904570	15950	15950	15950	15950	0
250	20230705	162500	512904570	15950	15950	15950	15950	0
251	20230705	162400	512904570	15950	15950	15950	15950	0
252	20230705	162300	512904570	15950	15950	15950	15950	0
253	20230705	162200	512904570	15950	15950	15950	15950	0
254	20230705	162100	512904570	15950	15950	15950	15950	0
255	20230705	162000	512904570	15950	15950	15950	15950	0
256	20230705	161900	512904570	15950	15950	15950	15950	0
257	20230705	161800	512904570	15950	15950	15950	15950	0
258	20230705	161700	512904570	15950	15950	15950	15950	0
259	20230705	161600	512904570	15950	15950	15950	15950	0
260	20230705	161500	512904570	15950	15950	15950	15950	0
261	20230705	161400	512904570	15950	15950	15950	15950	0
262	20230705	161300	512904570	15950	15950	15950	15950	0
263	20230705	161200	512904570	15950	15950	15950	15950	0
264	20230705	161100	512904570	15950	15950	15950	15950	0
265	20230705	161000	512904570	15950	15950	15950	15950	0
266	20230705	160900	512904570	15950	15950	15950	15950	0
267	20230705	160800	512904570	15950	15950	15950	15950	0
268	20230705	160700	512904570	15950	15950	15950	15950	0
269	20230705	160600	512904570	15950	15950	15950	15950	0
270	20230705	160500	512904570	15950	15950	15950	15950	0
271	20230705	160400	512904570	15950	15950	15950	15950	0
272	20230705	160300	512904570	15950	15950	15950	15950	199
273	20230705	160200	512904570	15950	15950	15950	15950	0
274	20230705	160100	512904570	15950	15950	15950	15950	0
275	20230705	160000	512904570	15950	15950	15950	15950	0
276	20230705	155900	512904570	15950	15950	15950	15950	0
277	20230705	155800	512904570	15950	15950	15950	15950	0
278	20230705	155700	512904570	15950	15950	15950	15950	0
279	20230705	155600	512904570	15950	15950	15950	15950	0
280	20230705	155500	512904570	15950	15950	15950	15950	0
281	20230705	155400	512904570	15950	15950	15950	15950	0
282	20230705	155300	512904570	15950	15950	15950	15950	0
283	20230705	155200	512904570	15950	15950	15950	15950	0
284	20230705	155100	512904570	15950	15950	15950	15950	0
285	20230705	155000	512904570	15950	15950	15950	15950	0
286	20230705	154900	512904570	15950	15950	15950	15950	0
287	20230705	154800	512904570	15950	15950	15950	15950	0
288	20230705	154700	512904570	15950	15950	15950	15950	0
289	20230705	154600	512904570	15950	15950	15950	15950	0
290	20230705	154500	512904570	15950	15950	15950	15950	0
291	20230705	154400	512904570	15950	15950	15950	15950	0
292	20230705	154300	512904570	15950	15950	15950	15950	0
293	20230705	154200	512904570	15950	15950	15950	15950	0
294	20230705	154100	512904570	15950	15950	15950	15950	0
295	20230705	154000	512904570	15950	15950	15950	15950	0
296	20230705	153900	512904570	15950	15950	15950	15950	0
297	20230705	153800	512904570	15950	15950	15950	15950	0
298	20230705	153700	512904570	15950	15950	15950	15950	0
299	20230705	153600	512904570	15950	15950	15950	15950	0
300	20230705	153500	512904570	15950	15950	15950	15950	0
301	20230705	153400	512904570	15950	15950	15950	15950	0
302	20230705	153300	512904570	15950	15950	15950	15950	199
303	20230705	153200	512904570	15950	15950	15950	15950	0
304	20230705	153100	512904570	15950	15950	15950	15950	0
305	20230705	153000	512904570	15950	15950	15950	15950	199
306	20230705	152900	509730520	15920	15920	15920	15920	0
307	20230705	152800	509730520	15920	15920	15920	15920	0
308	20230705	152700	509730520	15920	15920	15920	15920	0
309	20230705	152600	509730520	15920	15920	15920	15920	0
310	20230705	152500	509730520	15920	15920	15920	15920	0
311	20230705	152400	509730520	15920	15920	15920	15920	0
312	20230705	152300	509730520	15920	15920	15920	15920	0
313	20230705	152200	509730520	15920	15920	15920	15920	0
314	20230705	152100	509730520	15920	15920	15920	15920	0
315	20230705	152000	509730520	15920	15920	15920	15920	0
316	20230705	151900	509730520	15920	15890	15920	15890	113
317	20230705	151800	507931760	15920	15890	15920	15890	5
318	20230705	151700	507852250	15930	15920	15930	15900	98
319	20230705	151600	506291340	15890	15890	15890	15890	4
320	20230705	151500	506227780	15890	15890	15890	15890	19
321	20230705	151400	505925870	15890	15880	15890	15880	91
322	20230705	151300	504479910	15880	15880	15890	15880	94
323	20230705	151200	502986810	15920	15920	15920	15920	0
324	20230705	151100	502986810	15920	15920	15920	15920	1
325	20230705	151000	502970890	15860	15910	15910	15860	61
326	20230705	150900	502001550	15910	15910	15910	15910	20
327	20230705	150800	501683350	15900	15900	15900	15900	16
328	20230705	150700	501428950	15900	15900	15900	15900	38
329	20230705	150600	500824750	15900	15900	15900	15900	38
330	20230705	150500	500220550	15900	15900	15900	15900	0
331	20230705	150400	500220550	15900	15900	15900	15900	39
332	20230705	150300	499600450	15900	15900	15900	15900	38
333	20230705	150200	498996250	15890	15900	15900	15890	40
334	20230705	150100	498360270	15900	15900	15900	15900	41
335	20230705	150000	497708370	15900	15890	15900	15890	50
336	20230705	145900	496913730	15880	15950	15950	15880	383
337	20230705	145800	490820570	15950	15940	15950	15940	3
338	20230705	145700	490772740	15940	15930	15940	15930	36
339	20230705	145600	490198910	15930	15920	15930	15920	33
340	20230705	145500	489673280	15910	15910	15910	15910	12
341	20230705	145400	489482360	15910	15920	15930	15910	151
342	20230705	145300	487077140	15930	15950	15950	15930	164
343	20230705	145200	484462130	15950	15950	15980	15950	598
344	20230705	145100	474912380	15990	15990	15990	15990	0
345	20230705	145000	474912380	15990	15960	15990	15960	58
346	20230705	144900	473986030	15990	15990	15990	15990	0
347	20230705	144800	473986030	15990	15900	15990	15900	390
348	20230705	144700	467766970	15900	15900	15900	15900	2458
349	20230705	144600	428684770	15900	15880	15900	15880	234
350	20230705	144500	424966470	15880	15860	15880	15860	66
351	20230705	144400	423918830	15850	15830	15850	15830	111
352	20230705	144300	422159870	15840	15830	15840	15830	45
353	20230705	144200	421447210	15840	15820	15840	15820	166
354	20230705	144100	418819230	15810	15800	15810	15800	225
355	20230705	144000	415262100	15810	15800	15810	15800	51
356	20230705	143900	414455920	15790	15800	15800	15790	86
357	20230705	143800	413097150	15810	15800	15810	15800	278
358	20230705	143700	408702020	15790	15790	15790	15780	148
359	20230705	143600	406366040	15780	15780	15780	15780	25
360	20230705	143500	405971540	15790	15780	15790	15780	56
361	20230705	143400	405087480	15780	15740	15780	15740	505
362	20230705	143300	397120190	15720	15720	15720	15720	0
363	20230705	143200	397120190	15720	15720	15720	15720	0
364	20230705	143100	397120190	15720	15720	15720	15720	5
365	20230705	143000	397041590	15750	15750	15750	15750	0
366	20230705	142900	397041590	15750	15760	15760	15750	89
367	20230705	142800	395639340	15690	15690	15690	15690	0
368	20230705	142700	395639340	15690	15690	15690	15690	0
369	20230705	142600	395639340	15690	15690	15690	15690	0
370	20230705	142500	395639340	15690	15690	15690	15690	0
371	20230705	142400	395639340	15690	15690	15690	15690	0
372	20230705	142300	395639340	15690	15690	15690	15690	0
373	20230705	142200	395639340	15690	15690	15690	15690	0
374	20230705	142100	395639340	15690	15690	15690	15690	0
375	20230705	142000	395639340	15690	15690	15690	15690	0
376	20230705	141900	395639340	15690	15690	15690	15690	0
377	20230705	141800	395639340	15690	15690	15690	15690	0
378	20230705	141700	395639340	15690	15690	15690	15690	0
379	20230705	141600	395639340	15690	15700	15700	15690	1660
380	20230705	141500	369591460	15700	15700	15700	15700	0
381	20230705	141400	369591460	15700	15700	15700	15700	0
382	20230705	141300	369591460	15700	15700	15700	15700	6
383	20230705	141200	369497260	15700	15700	15700	15700	6
384	20230705	141100	369403060	15700	15720	15720	15700	158
385	20230705	141000	366920880	15720	15720	15720	15720	1
386	20230705	140900	366905160	15710	15710	15710	15710	0
387	20230705	140800	366905160	15710	15710	15710	15710	0
388	20230705	140700	366905160	15710	15710	15710	15710	0
389	20230705	140600	366905160	15710	15710	15710	15710	0
390	20230705	140500	366905160	15710	15710	15710	15710	0
391	20230705	140400	366905160	15710	15710	15710	15710	0
392	20230705	140300	366905160	15710	15710	15710	15710	0
393	20230705	140200	366905160	15710	15710	15710	15710	0
394	20230705	140100	366905160	15710	15710	15710	15710	0
395	20230705	140000	366905160	15710	15710	15710	15710	9
396	20230705	135900	366763770	15710	15710	15710	15710	0
397	20230705	135800	366763770	15710	15730	15730	15710	190
398	20230705	135700	363778200	15730	15730	15730	15730	0
399	20230705	135600	363778200	15730	15730	15730	15730	0
400	20230705	135500	363778200	15730	15730	15730	15730	0
401	20230705	135400	363778200	15730	15730	15730	15730	0
402	20230705	135300	363778200	15730	15730	15730	15730	0
403	20230705	135200	363778200	15730	15730	15730	15730	0
404	20230705	135100	363778200	15730	15730	15730	15730	1
405	20230705	135000	363762470	15730	15740	15740	15730	100
406	20230705	134900	362188900	15820	15820	15820	15820	0
407	20230705	134800	362188900	15820	15820	15820	15820	0
408	20230705	134700	362188900	15820	15820	15820	15820	0
409	20230705	134600	362188900	15820	15820	15820	15820	0
410	20230705	134500	362188900	15820	15820	15820	15820	0
411	20230705	134400	362188900	15820	15820	15820	15820	0
412	20230705	134300	362188900	15820	15790	15820	15790	10
413	20230705	134200	362030790	15820	15800	15820	15800	31
414	20230705	134100	361540410	15820	15810	15820	15810	125
415	20230705	134000	359562930	15820	15820	15820	15820	0
416	20230705	133900	359562930	15820	15820	15820	15820	0
417	20230705	133800	359562930	15820	15820	15820	15820	0
418	20230705	133700	359562930	15820	15820	15820	15820	0
419	20230705	133600	359562930	15820	15820	15820	15820	0
420	20230705	133500	359562930	15820	15820	15820	15820	0
421	20230705	133400	359562930	15820	15820	15820	15820	0
422	20230705	133300	359562930	15820	15820	15820	15820	0
423	20230705	133200	359562930	15820	15820	15820	15820	0
424	20230705	133100	359562930	15820	15820	15820	15820	0
425	20230705	133000	359562930	15820	15820	15820	15820	0
426	20230705	132900	359562930	15820	15820	15820	15820	0
427	20230705	132800	359562930	15820	15820	15820	15820	0
428	20230705	132700	359562930	15820	15820	15820	15820	0
429	20230705	132600	359562930	15820	15820	15820	15820	0
430	20230705	132500	359562930	15820	15820	15820	15820	0
431	20230705	132400	359562930	15820	15820	15820	15820	0
432	20230705	132300	359562930	15820	15820	15820	15820	0
433	20230705	132200	359562930	15820	15820	15820	15820	0
434	20230705	132100	359562930	15820	15820	15820	15820	50
435	20230705	132000	358771930	15820	15820	15820	15820	0
436	20230705	131900	358771930	15820	15820	15820	15820	0
437	20230705	131800	358771930	15820	15820	15820	15820	0
438	20230705	131700	358771930	15820	15820	15820	15820	0
439	20230705	131600	358771930	15820	15820	15820	15820	0
440	20230705	131500	358771930	15820	15820	15820	15820	0
441	20230705	131400	358771930	15820	15820	15820	15820	18
442	20230705	131300	358487170	15810	15810	15810	15810	0
443	20230705	131200	358487170	15810	15810	15810	15810	0
444	20230705	131100	358487170	15810	15810	15810	15810	1
445	20230705	131000	358471360	15820	15820	15820	15820	0
446	20230705	130900	358471360	15820	15820	15820	15820	0
447	20230705	130800	358471360	15820	15720	15820	15720	28
448	20230705	130700	358029410	15820	15820	15820	15820	1
449	20230705	130600	358013590	15790	15790	15790	15790	20
450	20230705	130500	357697790	15750	15750	15750	15750	0
451	20230705	130400	357697790	15750	15750	15750	15750	0
452	20230705	130300	357697790	15750	15750	15750	15750	12
453	20230705	130200	357508790	15740	15740	15740	15740	0
454	20230705	130100	357508790	15740	15740	15740	15740	0
455	20230705	130000	357508790	15740	15740	15740	15740	0
456	20230705	125900	357508790	15740	15740	15740	15740	0
457	20230705	125800	357508790	15740	15740	15740	15740	0
458	20230705	125700	357508790	15740	15740	15740	15740	0
459	20230705	125600	357508790	15740	15740	15740	15740	0
460	20230705	125500	357508790	15740	15710	15740	15710	4
461	20230705	125400	357445860	15700	15700	15700	15700	0
462	20230705	125300	357445860	15700	15710	15710	15700	83
463	20230705	125200	356142580	15710	15710	15710	15710	0
464	20230705	125100	356142580	15710	15710	15710	15710	0
465	20230705	125000	356142580	15710	15710	15710	15710	0
466	20230705	124900	356142580	15710	15710	15710	15710	0
467	20230705	124800	356142580	15710	15710	15710	15710	0
468	20230705	124700	356142580	15710	15710	15710	15710	0
469	20230705	124600	356142580	15710	15740	15740	15710	6
470	20230705	124500	356048260	15700	15700	15700	15700	0
471	20230705	124400	356048260	15700	15730	15730	15700	1349
472	20230705	124300	334845840	15730	15750	15750	15730	86
473	20230705	124200	333491660	15790	15790	15790	15790	0
474	20230705	124100	333491660	15790	15790	15790	15790	0
475	20230705	124000	333491660	15790	15790	15790	15790	0
476	20230705	123900	333491660	15790	15790	15790	15790	0
477	20230705	123800	333491660	15790	15780	15790	15780	3
478	20230705	123700	333444300	15790	15790	15790	15790	25
479	20230705	123600	333049550	15780	15730	15780	15730	12
480	20230705	123500	332860740	15730	15730	15730	15730	2
481	20230705	123400	332829280	15730	15730	15730	15730	4
482	20230705	123300	332766360	15730	15730	15730	15730	0
483	20230705	123200	332766360	15730	15730	15730	15730	0
484	20230705	123100	332766360	15730	15730	15730	15730	19
485	20230705	123000	332467490	15720	15720	15720	15720	0
486	20230705	122900	332467490	15720	15720	15720	15720	0
487	20230705	122800	332467490	15720	15720	15720	15720	0
488	20230705	122700	332467490	15720	15730	15730	15720	135
489	20230705	122600	330345140	15730	15730	15730	15730	0
490	20230705	122500	330345140	15730	15730	15730	15730	212
491	20230705	122400	327010380	15730	15730	15730	15730	0
492	20230705	122300	327010380	15730	15730	15730	15730	94
493	20230705	122200	325531760	15730	15750	15750	15730	27
494	20230705	122100	325106950	15780	15780	15780	15780	0
495	20230705	122000	325106950	15780	15780	15780	15780	7
496	20230705	121900	324996490	15780	15780	15780	15780	3
497	20230705	121800	324949150	15780	15750	15780	15730	111
498	20230705	121700	323201800	15740	15740	15740	15740	0
499	20230705	121600	323201800	15740	15740	15740	15740	0
500	20230705	121500	323201800	15740	15740	15740	15740	0
501	20230705	121400	323201800	15740	15740	15740	15740	0
502	20230705	121300	323201800	15740	15750	15750	15740	19
503	20230705	121200	322902590	15790	15790	15790	15790	0
504	20230705	121100	322902590	15790	15790	15790	15790	3
505	20230705	121000	322855220	15790	15790	15790	15790	0
506	20230705	120900	322855220	15790	15790	15790	15790	0
507	20230705	120800	322855220	15790	15790	15790	15790	0
508	20230705	120700	322855220	15790	15790	15790	15790	0
509	20230705	120600	322855220	15790	15790	15790	15790	0
510	20230705	120500	322855220	15790	15790	15790	15790	1
511	20230705	120400	322839430	15740	15740	15740	15740	0
512	20230705	120300	322839430	15740	15740	15740	15740	0
513	20230705	120200	322839430	15740	15740	15740	15740	0
514	20230705	120100	322839430	15740	15740	15740	15740	0
515	20230705	120000	322839430	15740	15740	15740	15740	0
516	20230705	115900	322839430	15740	15740	15740	15740	0
517	20230705	115800	322839430	15740	15740	15740	15740	0
518	20230705	115700	322839430	15740	15740	15740	15740	0
519	20230705	115600	322839430	15740	15740	15740	15740	0
520	20230705	115500	322839430	15740	15730	15740	15730	36
521	20230705	115400	322272800	15740	15740	15740	15740	0
522	20230705	115300	322272800	15740	15740	15740	15740	5
523	20230705	115200	322194100	15730	15730	15730	15730	0
524	20230705	115100	322194100	15730	15730	15730	15730	0
525	20230705	115000	322194100	15730	15730	15730	15730	0
526	20230705	114900	322194100	15730	15730	15730	15730	0
527	20230705	114800	322194100	15730	15730	15730	15730	0
528	20230705	114700	322194100	15730	15730	15730	15730	0
529	20230705	114600	322194100	15730	15730	15730	15730	0
530	20230705	114500	322194100	15730	15730	15730	15730	0
531	20230705	114400	322194100	15730	15730	15730	15730	0
532	20230705	114300	322194100	15730	15730	15730	15730	0
533	20230705	114200	322194100	15730	15760	15760	15720	438
534	20230705	114100	315302000	15760	15760	15760	15760	0
535	20230705	114000	315302000	15760	15760	15760	15760	0
536	20230705	113900	315302000	15760	15760	15760	15760	59
537	20230705	113800	314372160	15810	15810	15810	15810	0
538	20230705	113700	314372160	15810	15810	15810	15810	0
539	20230705	113600	314372160	15810	15810	15810	15810	0
540	20230705	113500	314372160	15810	15810	15810	15810	80
541	20230705	113400	313107360	15800	15800	15800	15800	0
542	20230705	113300	313107360	15800	15800	15800	15800	10
543	20230705	113200	312949360	15760	15760	15760	15760	0
544	20230705	113100	312949360	15760	15760	15760	15760	0
545	20230705	113000	312949360	15760	15760	15760	15760	0
546	20230705	112900	312949360	15760	15770	15770	15760	211
547	20230705	112800	309623740	15780	15780	15780	15780	33
548	20230705	112700	309103000	15800	15800	15800	15800	0
549	20230705	112600	309103000	15800	15800	15800	15800	0
550	20230705	112500	309103000	15800	15800	15800	15800	0
551	20230705	112400	309103000	15800	15780	15800	15780	2
552	20230705	112300	309071420	15780	15780	15780	15780	1
553	20230705	112200	309055640	15810	15800	15810	15800	50
554	20230705	112100	308265150	15810	15810	15810	15810	0
555	20230705	112000	308265150	15810	15810	15810	15810	0
556	20230705	111900	308265150	15810	15810	15810	15810	23
557	20230705	111800	307901520	15810	15810	15810	15810	6
558	20230705	111700	307806660	15810	15810	15810	15810	0
559	20230705	111600	307806660	15810	15810	15810	15810	0
560	20230705	111500	307806660	15810	15810	15810	15810	3
561	20230705	111400	307759230	15810	15830	15830	15770	277
562	20230705	111300	303390730	15780	15800	15800	15780	77
563	20230705	111200	302174550	15840	15830	15840	15830	19
564	20230705	111100	301873610	15840	15840	15840	15840	0
565	20230705	111000	301873610	15840	15840	15840	15840	0
566	20230705	110900	301873610	15840	15840	15840	15840	0
567	20230705	110800	301873610	15840	15840	15840	15840	0
568	20230705	110700	301873610	15840	15840	15840	15840	11
569	20230705	110600	301699370	15770	15770	15770	15770	50
570	20230705	110500	300910870	15800	15800	15800	15800	2
571	20230705	110400	300879270	15770	15770	15770	15770	0
572	20230705	110300	300879270	15770	15770	15770	15770	0
573	20230705	110200	300879270	15770	15770	15770	15770	0
574	20230705	110100	300879270	15770	15770	15770	15770	0
575	20230705	110000	300879270	15770	15770	15770	15770	0
576	20230705	105900	300879270	15770	15780	15780	15770	20
577	20230705	105800	300563830	15770	15770	15770	15770	11
578	20230705	105700	300390360	15770	15770	15770	15770	0
579	20230705	105600	300390360	15770	15770	15770	15770	0
580	20230705	105500	300390360	15770	15770	15770	15770	3
581	20230705	105400	300343050	15770	15770	15770	15770	0
582	20230705	105300	300343050	15770	15800	15800	15770	134
583	20230705	105200	298227710	15840	15840	15840	15840	0
584	20230705	105100	298227710	15840	15840	15840	15840	1
585	20230705	105000	298211870	15850	15790	15850	15790	447
586	20230705	104900	291142760	15790	15790	15790	15790	0
587	20230705	104800	291142760	15790	15790	15790	15790	0
588	20230705	104700	291142760	15790	15790	15790	15790	0
589	20230705	104600	291142760	15790	15790	15790	15790	0
590	20230705	104500	291142760	15790	15790	15790	15790	3
591	20230705	104400	291095390	15790	15790	15790	15790	0
592	20230705	104300	291095390	15790	15790	15790	15790	0
593	20230705	104200	291095390	15790	15790	15790	15790	7
594	20230705	104100	290984860	15790	15790	15790	15790	11
595	20230705	104000	290811170	15750	15750	15750	15750	0
596	20230705	103900	290811170	15750	15780	15780	15750	200
597	20230705	103800	287658350	15780	15790	15790	15780	11
598	20230705	103700	287484670	15800	15810	15810	15800	298
599	20230705	103600	282776240	15820	15820	15820	15820	0
600	20230705	103500	282776240	15820	15820	15820	15820	0
601	20230705	103400	282776240	15820	15820	15820	15820	10
602	20230705	103300	282618040	15820	15870	15870	15820	271
603	20230705	103200	278327080	15880	15880	15880	15880	0
604	20230705	103100	278327080	15880	15880	15880	15880	1
605	20230705	103000	278311200	15880	15880	15880	15880	0
606	20230705	102900	278311200	15880	15880	15880	15880	0
607	20230705	102800	278311200	15880	15880	15880	15880	0
608	20230705	102700	278311200	15880	15880	15880	15880	0
609	20230705	102600	278311200	15880	15880	15880	15880	0
610	20230705	102500	278311200	15880	15870	15880	15870	3
611	20230705	102400	278263570	15850	15870	15870	15850	51
612	20230705	102300	277454230	15870	15870	15870	15870	0
613	20230705	102200	277454230	15870	15870	15870	15870	1
614	20230705	102100	277438360	15880	15880	15880	15880	0
615	20230705	102000	277438360	15880	15880	15880	15880	0
616	20230705	101900	277438360	15880	15880	15880	15880	0
617	20230705	101800	277438360	15880	15880	15880	15880	0
618	20230705	101700	277438360	15880	15870	15880	15860	11
619	20230705	101600	277263740	15880	15870	15880	15870	6
620	20230705	101500	277168500	15870	15820	15870	15800	101
621	20230705	101400	275572080	15870	15830	15870	15830	11
622	20230705	101300	275397910	15870	15870	15870	15870	0
623	20230705	101200	275397910	15870	15870	15870	15870	1
624	20230705	101100	275382040	15820	15820	15820	15820	267
625	20230705	101000	271158100	15820	15820	15820	15820	55
626	20230705	100900	270288000	15820	15820	15820	15820	0
627	20230705	100800	270288000	15820	15820	15820	15820	0
628	20230705	100700	270288000	15820	15820	15820	15820	0
629	20230705	100600	270288000	15820	15820	15820	15820	0
630	20230705	100500	270288000	15820	15820	15820	15820	14
631	20230705	100400	270066520	15800	15800	15800	15800	0
632	20230705	100300	270066520	15800	15800	15800	15800	0
633	20230705	100200	270066520	15800	15800	15800	15800	0
634	20230705	100100	270066520	15800	15800	15800	15800	0
635	20230705	100000	270066520	15800	15800	15800	15800	54
636	20230705	095900	269213320	15800	15770	15800	15760	452
637	20230705	095800	262075920	15770	15770	15770	15770	12
638	20230705	095700	261886680	15800	15820	15820	15800	249
639	20230705	095600	257947660	15870	15870	15870	15870	1
640	20230705	095500	257931790	15830	15820	15830	15820	109
641	20230705	095400	256206910	15810	15820	15820	15810	9
642	20230705	095300	256064600	15820	15820	15820	15820	57
643	20230705	095200	255162860	15820	15820	15820	15820	3
644	20230705	095100	255115400	15810	15810	15810	15810	5
645	20230705	095000	255036350	15800	15800	15800	15800	2
646	20230705	094900	255004750	15810	15810	15810	15810	60
647	20230705	094800	254056150	15810	15810	15810	15810	0
648	20230705	094700	254056150	15810	15810	15820	15810	677
649	20230705	094600	243351480	15810	15810	15810	15810	104
650	20230705	094500	241707240	15810	15810	15810	15810	0
651	20230705	094400	241707240	15810	15810	15810	15810	2
652	20230705	094300	241675620	15720	15720	15720	15720	0
653	20230705	094200	241675620	15720	15730	15730	15720	116
654	20230705	094100	239851590	15730	15730	15730	15730	50
655	20230705	094000	239065090	15730	15800	15800	15730	514
656	20230705	093900	230965650	15800	15820	15870	15800	312
657	20230705	093800	226034390	15880	15820	15880	15810	200
658	20230705	093700	222867460	15880	15820	15880	15820	33
659	20230705	093600	222345340	15820	15910	15910	15820	290
660	20230705	093500	217738830	15910	15970	15970	15910	629
661	20230705	093400	207712830	15980	16020	16020	15980	950
662	20230705	093300	192525080	16030	16040	16040	16030	3
663	20230705	093200	192476970	16030	16040	16040	16030	3
664	20230705	093100	192428870	16040	16080	16080	16040	373
665	20230705	093000	186433750	16080	16080	16080	16080	48
666	20230705	092900	185661910	16110	16120	16120	16110	94
667	20230705	092800	184147370	16130	16160	16160	16130	229
668	20230705	092700	180451250	16160	16160	16160	16150	27
669	20230705	092600	180015130	16150	16170	16170	16150	106
670	20230705	092500	178302270	16170	16170	16170	16160	72
671	20230705	092400	177138530	16170	16180	16180	16160	534
672	20230705	092300	168503570	16190	16200	16200	16180	138
673	20230705	092200	166269080	16200	16180	16200	16180	23
674	20230705	092100	165896720	16180	16200	16230	16180	59
675	20230705	092000	164940960	16200	16200	16250	16190	113
676	20230705	091900	163110510	16200	16200	16200	16200	319
677	20230705	091800	157942710	16200	16200	16270	16190	920
678	20230705	091700	143018100	16190	16190	16190	16170	173
679	20230705	091600	140218030	16190	16080	16190	16070	1191
680	20230705	091500	121002820	16110	16110	16120	16100	387
681	20230705	091400	114768960	16110	16020	16110	16000	1068
682	20230705	091300	97639620	16020	16020	16030	16000	157
683	20230705	091200	95124860	16020	16040	16090	16020	1021
684	20230705	091100	78750810	16010	15960	16010	15960	1440
685	20230705	091000	55732780	15960	15940	15960	15940	305
686	20230705	090900	50865790	15960	15920	15960	15910	189
687	20230705	090800	47855900	15920	15900	15960	15900	693
688	20230705	090700	36831220	15900	15900	15960	15900	372
689	20230705	090600	30905870	15900	15860	15900	15850	371
690	20230705	090500	25016880	15850	15800	15850	15800	114
691	20230705	090400	23215140	15800	15790	15800	15790	114
692	20230705	090300	21414050	15790	15790	15790	15790	2
693	20230705	090200	21382470	15790	15790	15790	15790	1
694	20230705	090100	21366680	15750	15670	15750	15670	358
695	20230705	090000	15750100	15610	15750	15750	15610	1004