KissMeData/251120/min/candle-20230712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230712	203200	335631880	15660	15660	15660	15660	399
3	20230712	203100	335631880	15660	15660	15660	15660	0
4	20230712	203000	335631880	15660	15660	15660	15660	0
5	20230712	202900	335631880	15660	15660	15660	15660	0
6	20230712	202800	335631880	15660	15660	15660	15660	0
7	20230712	202700	335631880	15660	15660	15660	15660	0
8	20230712	202600	335631880	15660	15660	15660	15660	0
9	20230712	202500	335631880	15660	15660	15660	15660	0
10	20230712	202400	335631880	15660	15660	15660	15660	0
11	20230712	202300	335631880	15660	15660	15660	15660	0
12	20230712	202200	335631880	15660	15660	15660	15660	0
13	20230712	202100	335631880	15660	15660	15660	15660	0
14	20230712	202000	335631880	15660	15660	15660	15660	0
15	20230712	201900	335631880	15660	15660	15660	15660	0
16	20230712	201800	335631880	15660	15660	15660	15660	0
17	20230712	201700	335631880	15660	15660	15660	15660	0
18	20230712	201600	335631880	15660	15660	15660	15660	0
19	20230712	201500	335631880	15660	15660	15660	15660	0
20	20230712	201400	335631880	15660	15660	15660	15660	0
21	20230712	201300	335631880	15660	15660	15660	15660	0
22	20230712	201200	335631880	15660	15660	15660	15660	0
23	20230712	201100	335631880	15660	15660	15660	15660	0
24	20230712	201000	335631880	15660	15660	15660	15660	0
25	20230712	200900	335631880	15660	15660	15660	15660	0
26	20230712	200800	335631880	15660	15660	15660	15660	0
27	20230712	200700	335631880	15660	15660	15660	15660	0
28	20230712	200600	335631880	15660	15660	15660	15660	0
29	20230712	200500	335631880	15660	15660	15660	15660	0
30	20230712	200400	335631880	15660	15660	15660	15660	0
31	20230712	200300	335631880	15660	15660	15660	15660	0
32	20230712	200200	335631880	15660	15660	15660	15660	399
33	20230712	200100	335631880	15660	15660	15660	15660	0
34	20230712	200000	335631880	15660	15660	15660	15660	0
35	20230712	195900	335631880	15660	15660	15660	15660	0
36	20230712	195800	335631880	15660	15660	15660	15660	0
37	20230712	195700	335631880	15660	15660	15660	15660	0
38	20230712	195600	335631880	15660	15660	15660	15660	0
39	20230712	195500	335631880	15660	15660	15660	15660	0
40	20230712	195400	335631880	15660	15660	15660	15660	0
41	20230712	195300	335631880	15660	15660	15660	15660	0
42	20230712	195200	335631880	15660	15660	15660	15660	0
43	20230712	195100	335631880	15660	15660	15660	15660	0
44	20230712	195000	335631880	15660	15660	15660	15660	0
45	20230712	194900	335631880	15660	15660	15660	15660	0
46	20230712	194800	335631880	15660	15660	15660	15660	0
47	20230712	194700	335631880	15660	15660	15660	15660	0
48	20230712	194600	335631880	15660	15660	15660	15660	0
49	20230712	194500	335631880	15660	15660	15660	15660	0
50	20230712	194400	335631880	15660	15660	15660	15660	0
51	20230712	194300	335631880	15660	15660	15660	15660	0
52	20230712	194200	335631880	15660	15660	15660	15660	0
53	20230712	194100	335631880	15660	15660	15660	15660	0
54	20230712	194000	335631880	15660	15660	15660	15660	0
55	20230712	193900	335631880	15660	15660	15660	15660	0
56	20230712	193800	335631880	15660	15660	15660	15660	0
57	20230712	193700	335631880	15660	15660	15660	15660	0
58	20230712	193600	335631880	15660	15660	15660	15660	0
59	20230712	193500	335631880	15660	15660	15660	15660	0
60	20230712	193400	335631880	15660	15660	15660	15660	0
61	20230712	193300	335631880	15660	15660	15660	15660	0
62	20230712	193200	335631880	15660	15660	15660	15660	399
63	20230712	193100	335631880	15660	15660	15660	15660	0
64	20230712	193000	335631880	15660	15660	15660	15660	0
65	20230712	192900	335631880	15660	15660	15660	15660	0
66	20230712	192800	335631880	15660	15660	15660	15660	0
67	20230712	192700	335631880	15660	15660	15660	15660	0
68	20230712	192600	335631880	15660	15660	15660	15660	0
69	20230712	192500	335631880	15660	15660	15660	15660	0
70	20230712	192400	335631880	15660	15660	15660	15660	0
71	20230712	192300	335631880	15660	15660	15660	15660	0
72	20230712	192200	335631880	15660	15660	15660	15660	0
73	20230712	192100	335631880	15660	15660	15660	15660	0
74	20230712	192000	335631880	15660	15660	15660	15660	0
75	20230712	191900	335631880	15660	15660	15660	15660	0
76	20230712	191800	335631880	15660	15660	15660	15660	0
77	20230712	191700	335631880	15660	15660	15660	15660	0
78	20230712	191600	335631880	15660	15660	15660	15660	0
79	20230712	191500	335631880	15660	15660	15660	15660	0
80	20230712	191400	335631880	15660	15660	15660	15660	0
81	20230712	191300	335631880	15660	15660	15660	15660	0
82	20230712	191200	335631880	15660	15660	15660	15660	0
83	20230712	191100	335631880	15660	15660	15660	15660	0
84	20230712	191000	335631880	15660	15660	15660	15660	0
85	20230712	190900	335631880	15660	15660	15660	15660	0
86	20230712	190800	335631880	15660	15660	15660	15660	0
87	20230712	190700	335631880	15660	15660	15660	15660	0
88	20230712	190600	335631880	15660	15660	15660	15660	0
89	20230712	190500	335631880	15660	15660	15660	15660	0
90	20230712	190400	335631880	15660	15660	15660	15660	0
91	20230712	190300	335631880	15660	15660	15660	15660	0
92	20230712	190200	335631880	15660	15660	15660	15660	399
93	20230712	190100	335631880	15660	15660	15660	15660	0
94	20230712	190000	335631880	15660	15660	15660	15660	0
95	20230712	185900	335631880	15660	15660	15660	15660	0
96	20230712	185800	335631880	15660	15660	15660	15660	0
97	20230712	185700	335631880	15660	15660	15660	15660	0
98	20230712	185600	335631880	15660	15660	15660	15660	0
99	20230712	185500	335631880	15660	15660	15660	15660	0
100	20230712	185400	335631880	15660	15660	15660	15660	0
101	20230712	185300	335631880	15660	15660	15660	15660	0
102	20230712	185200	335631880	15660	15660	15660	15660	0
103	20230712	185100	335631880	15660	15660	15660	15660	0
104	20230712	185000	335631880	15660	15660	15660	15660	0
105	20230712	184900	335631880	15660	15660	15660	15660	0
106	20230712	184800	335631880	15660	15660	15660	15660	0
107	20230712	184700	335631880	15660	15660	15660	15660	0
108	20230712	184600	335631880	15660	15660	15660	15660	0
109	20230712	184500	335631880	15660	15660	15660	15660	0
110	20230712	184400	335631880	15660	15660	15660	15660	0
111	20230712	184300	335631880	15660	15660	15660	15660	0
112	20230712	184200	335631880	15660	15660	15660	15660	0
113	20230712	184100	335631880	15660	15660	15660	15660	0
114	20230712	184000	335631880	15660	15660	15660	15660	0
115	20230712	183900	335631880	15660	15660	15660	15660	0
116	20230712	183800	335631880	15660	15660	15660	15660	0
117	20230712	183700	335631880	15660	15660	15660	15660	0
118	20230712	183600	335631880	15660	15660	15660	15660	0
119	20230712	183500	335631880	15660	15660	15660	15660	0
120	20230712	183400	335631880	15660	15660	15660	15660	0
121	20230712	183300	335631880	15660	15660	15660	15660	0
122	20230712	183200	335631880	15660	15660	15660	15660	399
123	20230712	183100	335631880	15660	15660	15660	15660	0
124	20230712	183000	335631880	15660	15660	15660	15660	0
125	20230712	182900	335631880	15660	15660	15660	15660	0
126	20230712	182800	335631880	15660	15660	15660	15660	0
127	20230712	182700	335631880	15660	15660	15660	15660	0
128	20230712	182600	335631880	15660	15660	15660	15660	0
129	20230712	182500	335631880	15660	15660	15660	15660	0
130	20230712	182400	335631880	15660	15660	15660	15660	0
131	20230712	182300	335631880	15660	15660	15660	15660	0
132	20230712	182200	335631880	15660	15660	15660	15660	0
133	20230712	182100	335631880	15660	15660	15660	15660	0
134	20230712	182000	335631880	15660	15660	15660	15660	0
135	20230712	181900	335631880	15660	15660	15660	15660	0
136	20230712	181800	335631880	15660	15660	15660	15660	0
137	20230712	181700	335631880	15660	15660	15660	15660	0
138	20230712	181600	335631880	15660	15660	15660	15660	0
139	20230712	181500	335631880	15660	15660	15660	15660	0
140	20230712	181400	335631880	15660	15660	15660	15660	0
141	20230712	181300	335631880	15660	15660	15660	15660	0
142	20230712	181200	335631880	15660	15660	15660	15660	0
143	20230712	181100	335631880	15660	15660	15660	15660	0
144	20230712	181000	335631880	15660	15660	15660	15660	0
145	20230712	180900	335631880	15660	15660	15660	15660	0
146	20230712	180800	335631880	15660	15660	15660	15660	0
147	20230712	180700	335631880	15660	15660	15660	15660	0
148	20230712	180600	335631880	15660	15660	15660	15660	0
149	20230712	180500	335631880	15660	15660	15660	15660	0
150	20230712	180400	335631880	15660	15660	15660	15660	0
151	20230712	180300	335631880	15660	15660	15660	15660	0
152	20230712	180200	335631880	15660	15660	15660	15660	399
153	20230712	180100	335631880	15660	15660	15660	15660	0
154	20230712	180000	335631880	15660	15660	15660	15660	0
155	20230712	175900	335631880	15660	15660	15660	15660	0
156	20230712	175800	335631880	15660	15660	15660	15660	0
157	20230712	175700	335631880	15660	15660	15660	15660	0
158	20230712	175600	335631880	15660	15660	15660	15660	0
159	20230712	175500	335631880	15660	15660	15660	15660	0
160	20230712	175400	335631880	15660	15660	15660	15660	0
161	20230712	175300	335631880	15660	15660	15660	15660	0
162	20230712	175200	335631880	15660	15660	15660	15660	0
163	20230712	175100	335631880	15660	15660	15660	15660	0
164	20230712	175000	335631880	15660	15660	15660	15660	0
165	20230712	174900	335631880	15660	15660	15660	15660	0
166	20230712	174800	335631880	15660	15660	15660	15660	0
167	20230712	174700	335631880	15660	15660	15660	15660	0
168	20230712	174600	335631880	15660	15660	15660	15660	0
169	20230712	174500	335631880	15660	15660	15660	15660	0
170	20230712	174400	335631880	15660	15660	15660	15660	0
171	20230712	174300	335631880	15660	15660	15660	15660	0
172	20230712	174200	335631880	15660	15660	15660	15660	0
173	20230712	174100	335631880	15660	15660	15660	15660	0
174	20230712	174000	335631880	15660	15660	15660	15660	0
175	20230712	173900	335631880	15660	15660	15660	15660	0
176	20230712	173800	335631880	15660	15660	15660	15660	0
177	20230712	173700	335631880	15660	15660	15660	15660	0
178	20230712	173600	335631880	15660	15660	15660	15660	0
179	20230712	173500	335631880	15660	15660	15660	15660	0
180	20230712	173400	335631880	15660	15660	15660	15660	0
181	20230712	173300	335631880	15660	15660	15660	15660	0
182	20230712	173200	335631880	15660	15660	15660	15660	399
183	20230712	173100	335631880	15660	15660	15660	15660	0
184	20230712	173000	335631880	15660	15660	15660	15660	0
185	20230712	172900	335631880	15660	15660	15660	15660	0
186	20230712	172800	335631880	15660	15660	15660	15660	0
187	20230712	172700	335631880	15660	15660	15660	15660	0
188	20230712	172600	335631880	15660	15660	15660	15660	0
189	20230712	172500	335631880	15660	15660	15660	15660	0
190	20230712	172400	335631880	15660	15660	15660	15660	0
191	20230712	172300	335631880	15660	15660	15660	15660	0
192	20230712	172200	335631880	15660	15660	15660	15660	0
193	20230712	172100	335631880	15660	15660	15660	15660	0
194	20230712	172000	335631880	15660	15660	15660	15660	0
195	20230712	171900	335631880	15660	15660	15660	15660	0
196	20230712	171800	335631880	15660	15660	15660	15660	0
197	20230712	171700	335631880	15660	15660	15660	15660	0
198	20230712	171600	335631880	15660	15660	15660	15660	0
199	20230712	171500	335631880	15660	15660	15660	15660	0
200	20230712	171400	335631880	15660	15660	15660	15660	0
201	20230712	171300	335631880	15660	15660	15660	15660	0
202	20230712	171200	335631880	15660	15660	15660	15660	0
203	20230712	171100	335631880	15660	15660	15660	15660	0
204	20230712	171000	335631880	15660	15660	15660	15660	0
205	20230712	170900	335631880	15660	15660	15660	15660	0
206	20230712	170800	335631880	15660	15660	15660	15660	0
207	20230712	170700	335631880	15660	15660	15660	15660	0
208	20230712	170600	335631880	15660	15660	15660	15660	0
209	20230712	170500	335631880	15660	15660	15660	15660	0
210	20230712	170400	335631880	15660	15660	15660	15660	0
211	20230712	170300	335631880	15660	15660	15660	15660	0
212	20230712	170200	335631880	15660	15660	15660	15660	399
213	20230712	170100	335631880	15660	15660	15660	15660	0
214	20230712	170000	335631880	15660	15660	15660	15660	0
215	20230712	165900	335631880	15660	15660	15660	15660	0
216	20230712	165800	335631880	15660	15660	15660	15660	0
217	20230712	165700	335631880	15660	15660	15660	15660	0
218	20230712	165600	335631880	15660	15660	15660	15660	0
219	20230712	165500	335631880	15660	15660	15660	15660	0
220	20230712	165400	335631880	15660	15660	15660	15660	0
221	20230712	165300	335631880	15660	15660	15660	15660	0
222	20230712	165200	335631880	15660	15660	15660	15660	0
223	20230712	165100	335631880	15660	15660	15660	15660	0
224	20230712	165000	335631880	15660	15660	15660	15660	0
225	20230712	164900	335631880	15660	15660	15660	15660	0
226	20230712	164800	335631880	15660	15660	15660	15660	0
227	20230712	164700	335631880	15660	15660	15660	15660	0
228	20230712	164600	335631880	15660	15660	15660	15660	0
229	20230712	164500	335631880	15660	15660	15660	15660	0
230	20230712	164400	335631880	15660	15660	15660	15660	0
231	20230712	164300	335631880	15660	15660	15660	15660	0
232	20230712	164200	335631880	15660	15660	15660	15660	0
233	20230712	164100	335631880	15660	15660	15660	15660	0
234	20230712	164000	335631880	15660	15660	15660	15660	0
235	20230712	163900	335631880	15660	15660	15660	15660	0
236	20230712	163800	335631880	15660	15660	15660	15660	0
237	20230712	163700	335631880	15660	15660	15660	15660	0
238	20230712	163600	335631880	15660	15660	15660	15660	0
239	20230712	163500	335631880	15660	15660	15660	15660	0
240	20230712	163400	335631880	15660	15660	15660	15660	0
241	20230712	163300	335631880	15660	15660	15660	15660	0
242	20230712	163200	335631880	15660	15660	15660	15660	399
243	20230712	163100	335631880	15660	15660	15660	15660	0
244	20230712	163000	335631880	15660	15660	15660	15660	0
245	20230712	162900	335631880	15660	15660	15660	15660	0
246	20230712	162800	335631880	15660	15660	15660	15660	0
247	20230712	162700	335631880	15660	15660	15660	15660	0
248	20230712	162600	335631880	15660	15660	15660	15660	0
249	20230712	162500	335631880	15660	15660	15660	15660	0
250	20230712	162400	335631880	15660	15660	15660	15660	0
251	20230712	162300	335631880	15660	15660	15660	15660	0
252	20230712	162200	335631880	15660	15660	15660	15660	0
253	20230712	162100	335631880	15660	15660	15660	15660	0
254	20230712	162000	335631880	15660	15660	15660	15660	0
255	20230712	161900	335631880	15660	15660	15660	15660	0
256	20230712	161800	335631880	15660	15660	15660	15660	0
257	20230712	161700	335631880	15660	15660	15660	15660	0
258	20230712	161600	335631880	15660	15660	15660	15660	0
259	20230712	161500	335631880	15660	15660	15660	15660	0
260	20230712	161400	335631880	15660	15660	15660	15660	0
261	20230712	161300	335631880	15660	15660	15660	15660	0
262	20230712	161200	335631880	15660	15660	15660	15660	0
263	20230712	161100	335631880	15660	15660	15660	15660	0
264	20230712	161000	335631880	15660	15660	15660	15660	0
265	20230712	160900	335631880	15660	15660	15660	15660	0
266	20230712	160800	335631880	15660	15660	15660	15660	0
267	20230712	160700	335631880	15660	15660	15660	15660	0
268	20230712	160600	335631880	15660	15660	15660	15660	0
269	20230712	160500	335631880	15660	15660	15660	15660	0
270	20230712	160400	335631880	15660	15660	15660	15660	0
271	20230712	160300	335631880	15660	15660	15660	15660	0
272	20230712	160200	335631880	15660	15660	15660	15660	399
273	20230712	160100	335631880	15660	15660	15660	15660	0
274	20230712	160000	335631880	15660	15660	15660	15660	0
275	20230712	155900	335631880	15660	15660	15660	15660	0
276	20230712	155800	335631880	15660	15660	15660	15660	0
277	20230712	155700	335631880	15660	15660	15660	15660	0
278	20230712	155600	335631880	15660	15660	15660	15660	0
279	20230712	155500	335631880	15660	15660	15660	15660	0
280	20230712	155400	335631880	15660	15660	15660	15660	0
281	20230712	155300	335631880	15660	15660	15660	15660	0
282	20230712	155200	335631880	15660	15660	15660	15660	0
283	20230712	155100	335631880	15660	15660	15660	15660	0
284	20230712	155000	335631880	15660	15660	15660	15660	0
285	20230712	154900	335631880	15660	15660	15660	15660	0
286	20230712	154800	335631880	15660	15660	15660	15660	0
287	20230712	154700	335631880	15660	15660	15660	15660	0
288	20230712	154600	335631880	15660	15660	15660	15660	0
289	20230712	154500	335631880	15660	15660	15660	15660	0
290	20230712	154400	335631880	15660	15660	15660	15660	0
291	20230712	154300	335631880	15660	15660	15660	15660	0
292	20230712	154200	335631880	15660	15660	15660	15660	0
293	20230712	154100	335631880	15660	15660	15660	15660	0
294	20230712	154000	335631880	15660	15660	15660	15660	0
295	20230712	153900	335631880	15660	15660	15660	15660	0
296	20230712	153800	335631880	15660	15660	15660	15660	0
297	20230712	153700	335631880	15660	15660	15660	15660	0
298	20230712	153600	335631880	15660	15660	15660	15660	0
299	20230712	153500	335631880	15660	15660	15660	15660	0
300	20230712	153400	335631880	15660	15660	15660	15660	0
301	20230712	153300	335631880	15660	15660	15660	15660	0
302	20230712	153200	335631880	15660	15660	15660	15660	399
303	20230712	153100	335631880	15660	15660	15660	15660	0
304	20230712	153000	335631880	15660	15660	15660	15660	399
305	20230712	152900	329383540	15630	15630	15630	15630	0
306	20230712	152800	329383540	15630	15630	15630	15630	0
307	20230712	152700	329383540	15630	15630	15630	15630	0
308	20230712	152600	329383540	15630	15630	15630	15630	0
309	20230712	152500	329383540	15630	15630	15630	15630	0
310	20230712	152400	329383540	15630	15630	15630	15630	0
311	20230712	152300	329383540	15630	15630	15630	15630	0
312	20230712	152200	329383540	15630	15630	15630	15630	0
313	20230712	152100	329383540	15630	15630	15630	15630	0
314	20230712	152000	329383540	15630	15630	15630	15630	0
315	20230712	151900	329383540	15630	15630	15630	15620	169
316	20230712	151800	326742100	15630	15630	15630	15630	23
317	20230712	151700	326382610	15630	15630	15630	15630	50
318	20230712	151600	325601110	15630	15620	15630	15620	203
319	20230712	151500	322429440	15620	15620	15620	15620	31
320	20230712	151400	321945220	15620	15620	15620	15620	80
321	20230712	151300	320695620	15620	15620	15620	15620	50
322	20230712	151200	319914620	15620	15610	15620	15610	33
323	20230712	151100	319399210	15610	15610	15610	15610	100
324	20230712	151000	317838210	15600	15590	15600	15590	321
325	20230712	150900	312831950	15590	15590	15590	15590	66
326	20230712	150800	311803010	15590	15580	15590	15580	123
327	20230712	150700	309886480	15580	15580	15580	15580	51
328	20230712	150600	309091900	15570	15570	15570	15570	2
329	20230712	150500	309060760	15580	15580	15580	15580	56
330	20230712	150400	308188280	15580	15570	15580	15570	458
331	20230712	150300	301056680	15570	15570	15570	15570	400
332	20230712	150200	294828680	15570	15570	15570	15570	776
333	20230712	150100	282746360	15550	15550	15550	15550	25
334	20230712	150000	282357610	15550	15580	15580	15550	309
335	20230712	145900	277544820	15580	15580	15580	15580	27
336	20230712	145800	277124160	15580	15580	15580	15580	262
337	20230712	145700	273042200	15580	15580	15580	15580	523
338	20230712	145600	264893860	15590	15590	15590	15590	26
339	20230712	145500	264488520	15590	15590	15590	15590	25
340	20230712	145400	264098770	15590	15590	15590	15590	26
341	20230712	145300	263693430	15590	15590	15590	15590	50
342	20230712	145200	262913930	15590	15580	15590	15540	119
343	20230712	145100	261062640	15590	15590	15590	15590	22
344	20230712	145000	260719660	15580	15580	15580	15580	243
345	20230712	144900	256933720	15540	15580	15580	15540	152
346	20230712	144800	254566640	15580	15580	15580	15580	50
347	20230712	144700	253787640	15580	15580	15580	15580	26
348	20230712	144600	253382560	15580	15580	15580	15580	54
349	20230712	144500	252541240	15580	15580	15580	15580	23
350	20230712	144400	252182900	15580	15580	15580	15580	23
351	20230712	144300	251824560	15580	15580	15580	15580	51
352	20230712	144200	251029980	15580	15580	15580	15580	0
353	20230712	144100	251029980	15580	15550	15580	15550	24
354	20230712	144000	250656120	15540	15570	15570	15540	421
355	20230712	143900	244112850	15570	15570	15570	15570	27
356	20230712	143800	243692460	15580	15580	15580	15580	323
357	20230712	143700	238660120	15570	15570	15570	15570	138
358	20230712	143600	236511460	15560	15560	15560	15560	100
359	20230712	143500	234955460	15560	15550	15560	15550	305
360	20230712	143400	230209680	15550	15550	15550	15550	26
361	20230712	143300	229805380	15550	15540	15550	15540	224
362	20230712	143200	226323040	15540	15540	15540	15540	26
363	20230712	143100	225919000	15540	15550	15550	15540	26
364	20230712	143000	225514720	15550	15560	15560	15550	35
365	20230712	142900	224970220	15560	15560	15560	15560	23
366	20230712	142800	224612340	15560	15560	15560	15560	25
367	20230712	142700	224223340	15560	15560	15560	15560	31
368	20230712	142600	223740980	15560	15570	15570	15560	48
369	20230712	142500	222993820	15570	15550	15580	15550	432
370	20230712	142400	216269460	15550	15550	15550	15550	25
371	20230712	142300	215880710	15550	15550	15550	15550	2
372	20230712	142200	215849610	15550	15550	15550	15550	26
373	20230712	142100	215445310	15550	15560	15560	15550	83
374	20230712	142000	214154640	15550	15550	15550	15550	64
375	20230712	141900	213159440	15550	15550	15550	15550	26
376	20230712	141800	212755140	15550	15550	15550	15550	28
377	20230712	141700	212319740	15550	15550	15550	15550	26
378	20230712	141600	211915440	15550	15580	15580	15550	37
379	20230712	141500	211339340	15590	15590	15590	15590	33
380	20230712	141400	210824870	15580	15580	15580	15550	312
381	20230712	141300	205964510	15580	15560	15580	15560	1555
382	20230712	141200	181749750	15550	15550	15550	15540	150
383	20230712	141100	179417310	15550	15530	15550	15530	267
384	20230712	141000	175267530	15520	15520	15520	15520	21
385	20230712	140900	174941610	15520	15520	15520	15520	24
386	20230712	140800	174569130	15520	15520	15520	15520	28
387	20230712	140700	174134570	15530	15530	15530	15530	51
388	20230712	140600	173342540	15530	15540	15540	15530	28
389	20230712	140500	172907440	15520	15540	15540	15520	11
390	20230712	140400	172736520	15540	15520	15540	15520	25
391	20230712	140300	172348040	15510	15530	15530	15510	5
392	20230712	140200	172270410	15530	15530	15530	15530	45
393	20230712	140100	171571560	15530	15530	15530	15530	2
394	20230712	140000	171540500	15530	15540	15540	15530	47
395	20230712	135900	170810350	15530	15530	15530	15530	26
396	20230712	135800	170406570	15540	15540	15540	15540	2
397	20230712	135700	170375490	15530	15530	15530	15530	75
398	20230712	135600	169210740	15530	15530	15530	15530	12
399	20230712	135500	169024380	15530	15520	15530	15520	13
400	20230712	135400	168822610	15510	15500	15510	15500	72
401	20230712	135300	167705910	15490	15490	15490	15490	458
402	20230712	135200	160611490	15490	15490	15490	15490	126
403	20230712	135100	158659750	15490	15490	15490	15490	22
404	20230712	135000	158318970	15490	15490	15490	15490	48
405	20230712	134900	157575450	15490	15490	15490	15490	15
406	20230712	134800	157343100	15480	15480	15480	15480	12
407	20230712	134700	157157340	15480	15480	15480	15480	0
408	20230712	134600	157157340	15480	15480	15480	15480	25
409	20230712	134500	156770340	15480	15480	15480	15480	26
410	20230712	134400	156367860	15480	15480	15480	15480	27
411	20230712	134300	155949900	15480	15480	15480	15480	22
412	20230712	134200	155609340	15490	15500	15500	15490	49
413	20230712	134100	154850300	15500	15500	15510	15500	49
414	20230712	134000	154090780	15490	15490	15490	15490	20
415	20230712	133900	153780980	15480	15470	15480	15470	377
416	20230712	133800	147948770	15470	15470	15470	15470	2
417	20230712	133700	147917830	15460	15450	15460	15450	146
418	20230712	133600	145660900	15450	15450	15450	15450	27
419	20230712	133500	145243750	15450	15450	15450	15450	24
420	20230712	133400	144872950	15450	15450	15450	15450	25
421	20230712	133300	144486700	15450	15450	15450	15450	0
422	20230712	133200	144486700	15450	15450	15450	15450	0
423	20230712	133100	144486700	15450	15440	15450	15440	102
424	20230712	133000	142911800	15450	15450	15450	15450	0
425	20230712	132900	142911800	15450	15450	15450	15450	2
426	20230712	132800	142880900	15440	15440	15440	15440	0
427	20230712	132700	142880900	15440	15440	15440	15440	0
428	20230712	132600	142880900	15440	15440	15440	15440	0
429	20230712	132500	142880900	15440	15440	15440	15440	0
430	20230712	132400	142880900	15440	15440	15440	15440	146
431	20230712	132300	140626660	15440	15440	15440	15440	0
432	20230712	132200	140626660	15440	15440	15440	15440	52
433	20230712	132100	139823780	15430	15430	15430	15430	2
434	20230712	132000	139792920	15440	15440	15440	15440	0
435	20230712	131900	139792920	15440	15440	15440	15440	0
436	20230712	131800	139792920	15440	15440	15440	15440	4
437	20230712	131700	139731160	15390	15390	15390	15390	0
438	20230712	131600	139731160	15390	15390	15390	15390	0
439	20230712	131500	139731160	15390	15390	15390	15390	0
440	20230712	131400	139731160	15390	15390	15390	15390	0
441	20230712	131300	139731160	15390	15390	15390	15390	0
442	20230712	131200	139731160	15390	15410	15410	15390	98
443	20230712	131100	138222870	15400	15400	15400	15400	0
444	20230712	131000	138222870	15400	15400	15400	15400	0
445	20230712	130900	138222870	15400	15400	15400	15400	0
446	20230712	130800	138222870	15400	15400	15400	15400	0
447	20230712	130700	138222870	15400	15400	15400	15400	50
448	20230712	130600	137452870	15390	15450	15450	15390	550
449	20230712	130500	128987730	15450	15450	15450	15450	0
450	20230712	130400	128987730	15450	15450	15450	15450	0
451	20230712	130300	128987730	15450	15450	15450	15450	0
452	20230712	130200	128987730	15450	15460	15460	15450	7
453	20230712	130100	128879530	15460	15460	15460	15460	0
454	20230712	130000	128879530	15460	15460	15460	15460	1
455	20230712	125900	128864070	15450	15450	15450	15450	2
456	20230712	125800	128833170	15400	15400	15400	15400	0
457	20230712	125700	128833170	15400	15400	15400	15400	0
458	20230712	125600	128833170	15400	15400	15400	15400	0
459	20230712	125500	128833170	15400	15400	15400	15400	0
460	20230712	125400	128833170	15400	15400	15400	15400	0
461	20230712	125300	128833170	15400	15400	15400	15400	0
462	20230712	125200	128833170	15400	15400	15400	15400	0
463	20230712	125100	128833170	15400	15400	15400	15400	0
464	20230712	125000	128833170	15400	15400	15400	15400	0
465	20230712	124900	128833170	15400	15400	15400	15400	0
466	20230712	124800	128833170	15400	15440	15440	15400	10
467	20230712	124700	128678950	15400	15400	15400	15400	0
468	20230712	124600	128678950	15400	15400	15400	15400	0
469	20230712	124500	128678950	15400	15400	15400	15400	0
470	20230712	124400	128678950	15400	15400	15400	15400	0
471	20230712	124300	128678950	15400	15400	15400	15400	0
472	20230712	124200	128678950	15400	15400	15400	15400	0
473	20230712	124100	128678950	15400	15400	15400	15400	0
474	20230712	124000	128678950	15400	15400	15400	15400	0
475	20230712	123900	128678950	15400	15410	15410	15400	58
476	20230712	123800	127785730	15400	15400	15400	15400	0
477	20230712	123700	127785730	15400	15410	15410	15400	30
478	20230712	123600	127323710	15400	15400	15400	15400	0
479	20230712	123500	127323710	15400	15400	15400	15400	0
480	20230712	123400	127323710	15400	15400	15400	15400	0
481	20230712	123300	127323710	15400	15400	15400	15400	0
482	20230712	123200	127323710	15400	15430	15430	15400	72
483	20230712	123100	126214760	15440	15450	15450	15440	4
484	20230712	123000	126152980	15400	15400	15400	15400	0
485	20230712	122900	126152980	15400	15400	15400	15400	0
486	20230712	122800	126152980	15400	15400	15400	15400	0
487	20230712	122700	126152980	15400	15400	15400	15400	0
488	20230712	122600	126152980	15400	15400	15400	15400	0
489	20230712	122500	126152980	15400	15400	15400	15400	0
490	20230712	122400	126152980	15400	15400	15400	15400	0
491	20230712	122300	126152980	15400	15400	15400	15400	0
492	20230712	122200	126152980	15400	15400	15400	15400	0
493	20230712	122100	126152980	15400	15400	15400	15400	0
494	20230712	122000	126152980	15400	15400	15400	15400	0
495	20230712	121900	126152980	15400	15400	15400	15400	0
496	20230712	121800	126152980	15400	15410	15410	15400	13
497	20230712	121700	125952760	15400	15400	15400	15400	0
498	20230712	121600	125952760	15400	15400	15400	15400	0
499	20230712	121500	125952760	15400	15410	15410	15400	100
500	20230712	121400	124412740	15400	15400	15400	15400	0
501	20230712	121300	124412740	15400	15410	15410	15400	130
502	20230712	121200	122410720	15400	15400	15400	15400	0
503	20230712	121100	122410720	15400	15440	15440	15400	150
504	20230712	121000	120100620	15450	15460	15460	15450	4
505	20230712	120900	120038790	15470	15460	15470	15460	4
506	20230712	120800	119976920	15400	15430	15430	15400	121
507	20230712	120700	118112910	15400	15400	15400	15400	0
508	20230712	120600	118112910	15400	15400	15400	15400	0
509	20230712	120500	118112910	15400	15400	15400	15400	0
510	20230712	120400	118112910	15400	15400	15400	15400	0
511	20230712	120300	118112910	15400	15410	15410	15400	80
512	20230712	120200	116880890	15400	15410	15410	15400	141
513	20230712	120100	114709470	15400	15400	15400	15400	0
514	20230712	120000	114709470	15400	15400	15400	15400	0
515	20230712	115900	114709470	15400	15430	15430	15400	100
516	20230712	115800	113168920	15410	15410	15410	15410	0
517	20230712	115700	113168920	15410	15410	15410	15410	0
518	20230712	115600	113168920	15410	15410	15410	15410	0
519	20230712	115500	113168920	15410	15420	15420	15410	9
520	20230712	115400	113030200	15430	15450	15450	15430	7
521	20230712	115300	112922120	15440	15440	15440	15440	0
522	20230712	115200	112922120	15440	15440	15440	15440	1
523	20230712	115100	112906680	15440	15450	15450	15440	17
524	20230712	115000	112644180	15440	15440	15440	15440	4
525	20230712	114900	112582420	15430	15430	15430	15430	0
526	20230712	114800	112582420	15430	15430	15430	15430	0
527	20230712	114700	112582420	15430	15430	15430	15430	1
528	20230712	114600	112566990	15430	15430	15430	15430	0
529	20230712	114500	112566990	15430	15430	15430	15430	2
530	20230712	114400	112536130	15430	15430	15430	15430	0
531	20230712	114300	112536130	15430	15430	15430	15430	2
532	20230712	114200	112505270	15430	15430	15430	15430	0
533	20230712	114100	112505270	15430	15430	15430	15430	0
534	20230712	114000	112505270	15430	15430	15430	15430	2
535	20230712	113900	112474410	15430	15430	15430	15430	0
536	20230712	113800	112474410	15430	15430	15430	15430	2
537	20230712	113700	112443550	15430	15430	15430	15430	0
538	20230712	113600	112443550	15430	15430	15430	15430	3
539	20230712	113500	112397260	15430	15430	15430	15430	0
540	20230712	113400	112397260	15430	15430	15430	15430	7
541	20230712	113300	112289250	15440	15440	15440	15440	2
542	20230712	113200	112258370	15430	15430	15430	15430	0
543	20230712	113100	112258370	15430	15430	15430	15430	0
544	20230712	113000	112258370	15430	15430	15430	15430	0
545	20230712	112900	112258370	15430	15430	15430	15430	7
546	20230712	112800	112150360	15440	15440	15440	15440	2
547	20230712	112700	112119480	15440	15440	15440	15440	0
548	20230712	112600	112119480	15440	15440	15440	15440	2
549	20230712	112500	112088600	15420	15420	15420	15420	0
550	20230712	112400	112088600	15420	15420	15420	15420	0
551	20230712	112300	112088600	15420	15420	15420	15420	1
552	20230712	112200	112073180	15400	15400	15400	15400	0
553	20230712	112100	112073180	15400	15400	15400	15400	0
554	20230712	112000	112073180	15400	15400	15400	15400	0
555	20230712	111900	112073180	15400	15400	15400	15400	0
556	20230712	111800	112073180	15400	15400	15400	15400	0
557	20230712	111700	112073180	15400	15400	15400	15400	0
558	20230712	111600	112073180	15400	15460	15460	15400	500
559	20230712	111500	104369800	15470	15470	15470	15470	0
560	20230712	111400	104369800	15470	15470	15470	15470	0
561	20230712	111300	104369800	15470	15470	15470	15470	7
562	20230712	111200	104261510	15470	15470	15470	15470	0
563	20230712	111100	104261510	15470	15470	15470	15470	2
564	20230712	111000	104230570	15460	15460	15460	15460	0
565	20230712	110900	104230570	15460	15460	15460	15460	1
566	20230712	110800	104215110	15470	15470	15470	15470	2
567	20230712	110700	104184170	15470	15470	15470	15470	70
568	20230712	110600	103101270	15450	15450	15450	15450	0
569	20230712	110500	103101270	15450	15450	15450	15450	0
570	20230712	110400	103101270	15450	15450	15450	15450	0
571	20230712	110300	103101270	15450	15450	15450	15450	0
572	20230712	110200	103101270	15450	15450	15450	15450	0
573	20230712	110100	103101270	15450	15450	15450	15450	0
574	20230712	110000	103101270	15450	15450	15450	15450	0
575	20230712	105900	103101270	15450	15450	15450	15450	11
576	20230712	105800	102931320	15440	15440	15440	15440	0
577	20230712	105700	102931320	15440	15450	15450	15440	24
578	20230712	105600	102560750	15450	15480	15480	15450	78
579	20230712	105500	101355230	15490	15490	15490	15490	0
580	20230712	105400	101355230	15490	15490	15490	15490	2
581	20230712	105300	101324250	15490	15490	15490	15490	0
582	20230712	105200	101324250	15490	15490	15490	15490	0
583	20230712	105100	101324250	15490	15490	15490	15490	3
584	20230712	105000	101277780	15470	15470	15470	15470	0
585	20230712	104900	101277780	15470	15470	15470	15470	0
586	20230712	104800	101277780	15470	15470	15470	15470	0
587	20230712	104700	101277780	15470	15470	15470	15470	0
588	20230712	104600	101277780	15470	15470	15470	15470	0
589	20230712	104500	101277780	15470	15500	15500	15470	37
590	20230712	104400	100704540	15500	15500	15510	15500	453
591	20230712	104300	93683020	15500	15510	15510	15500	605
592	20230712	104200	84305420	15520	15520	15520	15520	0
593	20230712	104100	84305420	15520	15520	15520	15520	2
594	20230712	104000	84274380	15520	15520	15520	15520	0
595	20230712	103900	84274380	15520	15520	15520	15520	2
596	20230712	103800	84243340	15520	15520	15520	15520	0
597	20230712	103700	84243340	15520	15520	15520	15520	0
598	20230712	103600	84243340	15520	15520	15520	15520	12
599	20230712	103500	84057100	15520	15520	15520	15520	0
600	20230712	103400	84057100	15520	15520	15520	15520	2
601	20230712	103300	84026060	15520	15520	15520	15520	0
602	20230712	103200	84026060	15520	15520	15520	15520	0
603	20230712	103100	84026060	15520	15520	15520	15520	2
604	20230712	103000	83995020	15540	15540	15540	15540	0
605	20230712	102900	83995020	15540	15550	15550	15540	502
606	20230712	102800	76193910	15560	15560	15560	15550	48
607	20230712	102700	75447310	15560	15560	15560	15560	2
608	20230712	102600	75416190	15560	15560	15560	15560	101
609	20230712	102500	73844630	15550	15560	15560	15550	12
610	20230712	102400	73658010	15560	15550	15560	15550	162
611	20230712	102300	71137910	15550	15550	15550	15550	49
612	20230712	102200	70375960	15550	15550	15550	15550	66
613	20230712	102100	69349660	15540	15540	15540	15540	1
614	20230712	102000	69334120	15520	15520	15520	15520	0
615	20230712	101900	69334120	15520	15520	15520	15520	0
616	20230712	101800	69334120	15520	15520	15520	15520	1
617	20230712	101700	69318600	15500	15500	15500	15500	0
618	20230712	101600	69318600	15500	15500	15500	15500	0
619	20230712	101500	69318600	15500	15500	15500	15500	0
620	20230712	101400	69318600	15500	15500	15500	15500	7
621	20230712	101300	69210100	15500	15500	15500	15500	0
622	20230712	101200	69210100	15500	15500	15500	15500	0
623	20230712	101100	69210100	15500	15480	15500	15480	500
624	20230712	101000	61465600	15470	15480	15480	15470	51
625	20230712	100900	60676620	15480	15480	15480	15480	7
626	20230712	100800	60568260	15470	15470	15470	15470	0
627	20230712	100700	60568260	15470	15470	15470	15470	0
628	20230712	100600	60568260	15470	15470	15470	15470	2
629	20230712	100500	60537320	15480	15480	15480	15480	0
630	20230712	100400	60537320	15480	15480	15480	15480	2
631	20230712	100300	60506360	15480	15480	15480	15480	0
632	20230712	100200	60506360	15480	15480	15480	15480	2
633	20230712	100100	60475400	15470	15470	15470	15470	0
634	20230712	100000	60475400	15470	15470	15470	15470	0
635	20230712	095900	60475400	15470	15470	15470	15470	0
636	20230712	095800	60475400	15470	15470	15470	15470	0
637	20230712	095700	60475400	15470	15470	15470	15470	2
638	20230712	095600	60444460	15450	15450	15450	15450	0
639	20230712	095500	60444460	15450	15450	15450	15450	0
640	20230712	095400	60444460	15450	15450	15450	15450	0
641	20230712	095300	60444460	15450	15450	15450	15450	0
642	20230712	095200	60444460	15450	15450	15450	15450	2
643	20230712	095100	60413560	15480	15480	15480	15480	0
644	20230712	095000	60413560	15480	15480	15480	15480	0
645	20230712	094900	60413560	15480	15480	15480	15480	0
646	20230712	094800	60413560	15480	15480	15480	15480	0
647	20230712	094700	60413560	15480	15480	15480	15480	0
648	20230712	094600	60413560	15480	15420	15480	15420	50
649	20230712	094500	59641040	15420	15420	15420	15420	3
650	20230712	094400	59594780	15410	15410	15410	15410	1
651	20230712	094300	59579370	15420	15420	15420	15410	12
652	20230712	094200	59394340	15420	15410	15420	15410	3
653	20230712	094100	59348090	15410	15410	15410	15410	0
654	20230712	094000	59348090	15410	15420	15420	15410	33
655	20230712	093900	58839240	15410	15440	15440	15410	431
656	20230712	093800	52193130	15440	15440	15440	15440	1
657	20230712	093700	52177690	15430	15430	15430	15430	0
658	20230712	093600	52177690	15430	15430	15430	15430	51
659	20230712	093500	51390760	15420	15410	15420	15410	2
660	20230712	093400	51359930	15410	15430	15430	15410	54
661	20230712	093300	50526790	15430	15430	15430	15430	1
662	20230712	093200	50511360	15450	15450	15450	15450	137
663	20230712	093100	48394710	15450	15410	15450	15410	64
664	20230712	093000	47406080	15400	15400	15400	15400	0
665	20230712	092900	47406080	15400	15400	15400	15400	0
666	20230712	092800	47406080	15400	15390	15400	15390	2
667	20230712	092700	47375290	15390	15390	15390	15390	1
668	20230712	092600	47359900	15390	15400	15400	15390	10
669	20230712	092500	47205990	15400	15400	15400	15400	1
670	20230712	092400	47190590	15390	15390	15390	15390	1
671	20230712	092300	47175200	15380	15380	15380	15380	5
672	20230712	092200	47098300	15380	15390	15390	15370	53
673	20230712	092100	46283100	15390	15390	15390	15390	1
674	20230712	092000	46267710	15380	15380	15380	15380	0
675	20230712	091900	46267710	15380	15380	15380	15380	301
676	20230712	091800	41638330	15390	15390	15390	15390	1
677	20230712	091700	41622940	15390	15390	15390	15390	9
678	20230712	091600	41484430	15390	15390	15390	15390	1
679	20230712	091500	41469040	15380	15380	15380	15380	1
680	20230712	091400	41453660	15370	15370	15370	15370	0
681	20230712	091300	41453660	15370	15370	15370	15370	1
682	20230712	091200	41438290	15440	15440	15440	15440	0
683	20230712	091100	41438290	15440	15440	15440	15360	12
684	20230712	091000	41253090	15440	15440	15440	15360	3
685	20230712	090900	41206850	15350	15380	15380	15350	1001
686	20230712	090800	25831040	15370	15380	15380	15370	201
687	20230712	090700	22741340	15370	15380	15380	15370	217
688	20230712	090600	19405860	15370	15370	15370	15370	1
689	20230712	090500	19390490	15370	15380	15380	15370	41
690	20230712	090400	18760260	15380	15390	15390	15380	2
691	20230712	090300	18729490	15370	15400	15400	15360	1009
692	20230712	090200	3221730	15390	15510	15510	15390	150
693	20230712	090100	901820	15550	15550	15550	15550	0
694	20230712	090000	901820	15550	15550	15550	15540	58