KissMeData/189330/min/candle-20230712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230712	201600	563255070	15660	15660	15660	15660	760
3	20230712	201500	563255070	15660	15660	15660	15660	0
4	20230712	201400	563255070	15660	15660	15660	15660	0
5	20230712	201300	563255070	15660	15660	15660	15660	0
6	20230712	201200	563255070	15660	15660	15660	15660	0
7	20230712	201100	563255070	15660	15660	15660	15660	0
8	20230712	201000	563255070	15660	15660	15660	15660	0
9	20230712	200900	563255070	15660	15660	15660	15660	0
10	20230712	200800	563255070	15660	15660	15660	15660	0
11	20230712	200700	563255070	15660	15660	15660	15660	0
12	20230712	200600	563255070	15660	15660	15660	15660	0
13	20230712	200500	563255070	15660	15660	15660	15660	0
14	20230712	200400	563255070	15660	15660	15660	15660	0
15	20230712	200300	563255070	15660	15660	15660	15660	0
16	20230712	200200	563255070	15660	15660	15660	15660	0
17	20230712	200100	563255070	15660	15660	15660	15660	0
18	20230712	200000	563255070	15660	15660	15660	15660	0
19	20230712	195900	563255070	15660	15660	15660	15660	0
20	20230712	195800	563255070	15660	15660	15660	15660	0
21	20230712	195700	563255070	15660	15660	15660	15660	0
22	20230712	195600	563255070	15660	15660	15660	15660	0
23	20230712	195500	563255070	15660	15660	15660	15660	0
24	20230712	195400	563255070	15660	15660	15660	15660	0
25	20230712	195300	563255070	15660	15660	15660	15660	0
26	20230712	195200	563255070	15660	15660	15660	15660	0
27	20230712	195100	563255070	15660	15660	15660	15660	0
28	20230712	195000	563255070	15660	15660	15660	15660	0
29	20230712	194900	563255070	15660	15660	15660	15660	0
30	20230712	194800	563255070	15660	15660	15660	15660	0
31	20230712	194700	563255070	15660	15660	15660	15660	0
32	20230712	194600	563255070	15660	15660	15660	15660	760
33	20230712	194500	563255070	15660	15660	15660	15660	0
34	20230712	194400	563255070	15660	15660	15660	15660	0
35	20230712	194300	563255070	15660	15660	15660	15660	0
36	20230712	194200	563255070	15660	15660	15660	15660	0
37	20230712	194100	563255070	15660	15660	15660	15660	0
38	20230712	194000	563255070	15660	15660	15660	15660	0
39	20230712	193900	563255070	15660	15660	15660	15660	0
40	20230712	193800	563255070	15660	15660	15660	15660	0
41	20230712	193700	563255070	15660	15660	15660	15660	0
42	20230712	193600	563255070	15660	15660	15660	15660	0
43	20230712	193500	563255070	15660	15660	15660	15660	0
44	20230712	193400	563255070	15660	15660	15660	15660	0
45	20230712	193300	563255070	15660	15660	15660	15660	0
46	20230712	193200	563255070	15660	15660	15660	15660	0
47	20230712	193100	563255070	15660	15660	15660	15660	0
48	20230712	193000	563255070	15660	15660	15660	15660	0
49	20230712	192900	563255070	15660	15660	15660	15660	0
50	20230712	192800	563255070	15660	15660	15660	15660	0
51	20230712	192700	563255070	15660	15660	15660	15660	0
52	20230712	192600	563255070	15660	15660	15660	15660	0
53	20230712	192500	563255070	15660	15660	15660	15660	0
54	20230712	192400	563255070	15660	15660	15660	15660	0
55	20230712	192300	563255070	15660	15660	15660	15660	0
56	20230712	192200	563255070	15660	15660	15660	15660	0
57	20230712	192100	563255070	15660	15660	15660	15660	0
58	20230712	192000	563255070	15660	15660	15660	15660	0
59	20230712	191900	563255070	15660	15660	15660	15660	0
60	20230712	191800	563255070	15660	15660	15660	15660	0
61	20230712	191700	563255070	15660	15660	15660	15660	0
62	20230712	191600	563255070	15660	15660	15660	15660	760
63	20230712	191500	563255070	15660	15660	15660	15660	0
64	20230712	191400	563255070	15660	15660	15660	15660	0
65	20230712	191300	563255070	15660	15660	15660	15660	0
66	20230712	191200	563255070	15660	15660	15660	15660	0
67	20230712	191100	563255070	15660	15660	15660	15660	0
68	20230712	191000	563255070	15660	15660	15660	15660	0
69	20230712	190900	563255070	15660	15660	15660	15660	0
70	20230712	190800	563255070	15660	15660	15660	15660	0
71	20230712	190700	563255070	15660	15660	15660	15660	0
72	20230712	190600	563255070	15660	15660	15660	15660	0
73	20230712	190500	563255070	15660	15660	15660	15660	0
74	20230712	190400	563255070	15660	15660	15660	15660	0
75	20230712	190300	563255070	15660	15660	15660	15660	0
76	20230712	190200	563255070	15660	15660	15660	15660	0
77	20230712	190100	563255070	15660	15660	15660	15660	0
78	20230712	190000	563255070	15660	15660	15660	15660	0
79	20230712	185900	563255070	15660	15660	15660	15660	0
80	20230712	185800	563255070	15660	15660	15660	15660	0
81	20230712	185700	563255070	15660	15660	15660	15660	0
82	20230712	185600	563255070	15660	15660	15660	15660	0
83	20230712	185500	563255070	15660	15660	15660	15660	0
84	20230712	185400	563255070	15660	15660	15660	15660	0
85	20230712	185300	563255070	15660	15660	15660	15660	0
86	20230712	185200	563255070	15660	15660	15660	15660	0
87	20230712	185100	563255070	15660	15660	15660	15660	0
88	20230712	185000	563255070	15660	15660	15660	15660	0
89	20230712	184900	563255070	15660	15660	15660	15660	0
90	20230712	184800	563255070	15660	15660	15660	15660	0
91	20230712	184700	563255070	15660	15660	15660	15660	0
92	20230712	184600	563255070	15660	15660	15660	15660	760
93	20230712	184500	563255070	15660	15660	15660	15660	0
94	20230712	184400	563255070	15660	15660	15660	15660	0
95	20230712	184300	563255070	15660	15660	15660	15660	0
96	20230712	184200	563255070	15660	15660	15660	15660	0
97	20230712	184100	563255070	15660	15660	15660	15660	0
98	20230712	184000	563255070	15660	15660	15660	15660	0
99	20230712	183900	563255070	15660	15660	15660	15660	0
100	20230712	183800	563255070	15660	15660	15660	15660	0
101	20230712	183700	563255070	15660	15660	15660	15660	0
102	20230712	183600	563255070	15660	15660	15660	15660	0
103	20230712	183500	563255070	15660	15660	15660	15660	0
104	20230712	183400	563255070	15660	15660	15660	15660	0
105	20230712	183300	563255070	15660	15660	15660	15660	0
106	20230712	183200	563255070	15660	15660	15660	15660	0
107	20230712	183100	563255070	15660	15660	15660	15660	0
108	20230712	183000	563255070	15660	15660	15660	15660	0
109	20230712	182900	563255070	15660	15660	15660	15660	0
110	20230712	182800	563255070	15660	15660	15660	15660	0
111	20230712	182700	563255070	15660	15660	15660	15660	0
112	20230712	182600	563255070	15660	15660	15660	15660	0
113	20230712	182500	563255070	15660	15660	15660	15660	0
114	20230712	182400	563255070	15660	15660	15660	15660	0
115	20230712	182300	563255070	15660	15660	15660	15660	0
116	20230712	182200	563255070	15660	15660	15660	15660	0
117	20230712	182100	563255070	15660	15660	15660	15660	0
118	20230712	182000	563255070	15660	15660	15660	15660	0
119	20230712	181900	563255070	15660	15660	15660	15660	0
120	20230712	181800	563255070	15660	15660	15660	15660	0
121	20230712	181700	563255070	15660	15660	15660	15660	0
122	20230712	181600	563255070	15660	15660	15660	15660	760
123	20230712	181500	563255070	15660	15660	15660	15660	0
124	20230712	181400	563255070	15660	15660	15660	15660	0
125	20230712	181300	563255070	15660	15660	15660	15660	0
126	20230712	181200	563255070	15660	15660	15660	15660	0
127	20230712	181100	563255070	15660	15660	15660	15660	0
128	20230712	181000	563255070	15660	15660	15660	15660	0
129	20230712	180900	563255070	15660	15660	15660	15660	0
130	20230712	180800	563255070	15660	15660	15660	15660	0
131	20230712	180700	563255070	15660	15660	15660	15660	0
132	20230712	180600	563255070	15660	15660	15660	15660	0
133	20230712	180500	563255070	15660	15660	15660	15660	0
134	20230712	180400	563255070	15660	15660	15660	15660	0
135	20230712	180300	563255070	15660	15660	15660	15660	0
136	20230712	180200	563255070	15660	15660	15660	15660	0
137	20230712	180100	563255070	15660	15660	15660	15660	0
138	20230712	180000	563255070	15660	15660	15660	15660	0
139	20230712	175900	563255070	15660	15660	15660	15660	0
140	20230712	175800	563255070	15660	15660	15660	15660	0
141	20230712	175700	563255070	15660	15660	15660	15660	0
142	20230712	175600	563255070	15660	15660	15660	15660	0
143	20230712	175500	563255070	15660	15660	15660	15660	0
144	20230712	175400	563255070	15660	15660	15660	15660	0
145	20230712	175300	563255070	15660	15660	15660	15660	0
146	20230712	175200	563255070	15660	15660	15660	15660	0
147	20230712	175100	563255070	15660	15660	15660	15660	0
148	20230712	175000	563255070	15660	15660	15660	15660	0
149	20230712	174900	563255070	15660	15660	15660	15660	0
150	20230712	174800	563255070	15660	15660	15660	15660	0
151	20230712	174700	563255070	15660	15660	15660	15660	0
152	20230712	174600	563255070	15660	15660	15660	15660	760
153	20230712	174500	563255070	15660	15660	15660	15660	0
154	20230712	174400	563255070	15660	15660	15660	15660	0
155	20230712	174300	563255070	15660	15660	15660	15660	0
156	20230712	174200	563255070	15660	15660	15660	15660	0
157	20230712	174100	563255070	15660	15660	15660	15660	0
158	20230712	174000	563255070	15660	15660	15660	15660	0
159	20230712	173900	563255070	15660	15660	15660	15660	0
160	20230712	173800	563255070	15660	15660	15660	15660	0
161	20230712	173700	563255070	15660	15660	15660	15660	0
162	20230712	173600	563255070	15660	15660	15660	15660	0
163	20230712	173500	563255070	15660	15660	15660	15660	0
164	20230712	173400	563255070	15660	15660	15660	15660	0
165	20230712	173300	563255070	15660	15660	15660	15660	0
166	20230712	173200	563255070	15660	15660	15660	15660	0
167	20230712	173100	563255070	15660	15660	15660	15660	0
168	20230712	173000	563255070	15660	15660	15660	15660	0
169	20230712	172900	563255070	15660	15660	15660	15660	0
170	20230712	172800	563255070	15660	15660	15660	15660	0
171	20230712	172700	563255070	15660	15660	15660	15660	0
172	20230712	172600	563255070	15660	15660	15660	15660	0
173	20230712	172500	563255070	15660	15660	15660	15660	0
174	20230712	172400	563255070	15660	15660	15660	15660	0
175	20230712	172300	563255070	15660	15660	15660	15660	0
176	20230712	172200	563255070	15660	15660	15660	15660	0
177	20230712	172100	563255070	15660	15660	15660	15660	0
178	20230712	172000	563255070	15660	15660	15660	15660	0
179	20230712	171900	563255070	15660	15660	15660	15660	0
180	20230712	171800	563255070	15660	15660	15660	15660	0
181	20230712	171700	563255070	15660	15660	15660	15660	0
182	20230712	171600	563255070	15660	15660	15660	15660	760
183	20230712	171500	563255070	15660	15660	15660	15660	0
184	20230712	171400	563255070	15660	15660	15660	15660	0
185	20230712	171300	563255070	15660	15660	15660	15660	0
186	20230712	171200	563255070	15660	15660	15660	15660	0
187	20230712	171100	563255070	15660	15660	15660	15660	0
188	20230712	171000	563255070	15660	15660	15660	15660	0
189	20230712	170900	563255070	15660	15660	15660	15660	0
190	20230712	170800	563255070	15660	15660	15660	15660	0
191	20230712	170700	563255070	15660	15660	15660	15660	0
192	20230712	170600	563255070	15660	15660	15660	15660	0
193	20230712	170500	563255070	15660	15660	15660	15660	0
194	20230712	170400	563255070	15660	15660	15660	15660	0
195	20230712	170300	563255070	15660	15660	15660	15660	0
196	20230712	170200	563255070	15660	15660	15660	15660	0
197	20230712	170100	563255070	15660	15660	15660	15660	0
198	20230712	170000	563255070	15660	15660	15660	15660	0
199	20230712	165900	563255070	15660	15660	15660	15660	0
200	20230712	165800	563255070	15660	15660	15660	15660	0
201	20230712	165700	563255070	15660	15660	15660	15660	0
202	20230712	165600	563255070	15660	15660	15660	15660	0
203	20230712	165500	563255070	15660	15660	15660	15660	0
204	20230712	165400	563255070	15660	15660	15660	15660	0
205	20230712	165300	563255070	15660	15660	15660	15660	0
206	20230712	165200	563255070	15660	15660	15660	15660	0
207	20230712	165100	563255070	15660	15660	15660	15660	0
208	20230712	165000	563255070	15660	15660	15660	15660	0
209	20230712	164900	563255070	15660	15660	15660	15660	0
210	20230712	164800	563255070	15660	15660	15660	15660	0
211	20230712	164700	563255070	15660	15660	15660	15660	0
212	20230712	164600	563255070	15660	15660	15660	15660	760
213	20230712	164500	563255070	15660	15660	15660	15660	0
214	20230712	164400	563255070	15660	15660	15660	15660	0
215	20230712	164300	563255070	15660	15660	15660	15660	0
216	20230712	164200	563255070	15660	15660	15660	15660	0
217	20230712	164100	563255070	15660	15660	15660	15660	0
218	20230712	164000	563255070	15660	15660	15660	15660	0
219	20230712	163900	563255070	15660	15660	15660	15660	0
220	20230712	163800	563255070	15660	15660	15660	15660	0
221	20230712	163700	563255070	15660	15660	15660	15660	0
222	20230712	163600	563255070	15660	15660	15660	15660	0
223	20230712	163500	563255070	15660	15660	15660	15660	0
224	20230712	163400	563255070	15660	15660	15660	15660	0
225	20230712	163300	563255070	15660	15660	15660	15660	0
226	20230712	163200	563255070	15660	15660	15660	15660	0
227	20230712	163100	563255070	15660	15660	15660	15660	0
228	20230712	163000	563255070	15660	15660	15660	15660	0
229	20230712	162900	563255070	15660	15660	15660	15660	0
230	20230712	162800	563255070	15660	15660	15660	15660	0
231	20230712	162700	563255070	15660	15660	15660	15660	0
232	20230712	162600	563255070	15660	15660	15660	15660	0
233	20230712	162500	563255070	15660	15660	15660	15660	0
234	20230712	162400	563255070	15660	15660	15660	15660	0
235	20230712	162300	563255070	15660	15660	15660	15660	0
236	20230712	162200	563255070	15660	15660	15660	15660	0
237	20230712	162100	563255070	15660	15660	15660	15660	0
238	20230712	162000	563255070	15660	15660	15660	15660	0
239	20230712	161900	563255070	15660	15660	15660	15660	0
240	20230712	161800	563255070	15660	15660	15660	15660	0
241	20230712	161700	563255070	15660	15660	15660	15660	0
242	20230712	161600	563255070	15660	15660	15660	15660	760
243	20230712	161500	563255070	15660	15660	15660	15660	0
244	20230712	161400	563255070	15660	15660	15660	15660	0
245	20230712	161300	563255070	15660	15660	15660	15660	0
246	20230712	161200	563255070	15660	15660	15660	15660	0
247	20230712	161100	563255070	15660	15660	15660	15660	0
248	20230712	161000	563255070	15660	15660	15660	15660	0
249	20230712	160900	563255070	15660	15660	15660	15660	0
250	20230712	160800	563255070	15660	15660	15660	15660	0
251	20230712	160700	563255070	15660	15660	15660	15660	0
252	20230712	160600	563255070	15660	15660	15660	15660	0
253	20230712	160500	563255070	15660	15660	15660	15660	0
254	20230712	160400	563255070	15660	15660	15660	15660	0
255	20230712	160300	563255070	15660	15660	15660	15660	0
256	20230712	160200	563255070	15660	15660	15660	15660	0
257	20230712	160100	563255070	15660	15660	15660	15660	0
258	20230712	160000	563255070	15660	15660	15660	15660	0
259	20230712	155900	563255070	15660	15660	15660	15660	0
260	20230712	155800	563255070	15660	15660	15660	15660	0
261	20230712	155700	563255070	15660	15660	15660	15660	0
262	20230712	155600	563255070	15660	15660	15660	15660	0
263	20230712	155500	563255070	15660	15660	15660	15660	0
264	20230712	155400	563255070	15660	15660	15660	15660	0
265	20230712	155300	563255070	15660	15660	15660	15660	0
266	20230712	155200	563255070	15660	15660	15660	15660	0
267	20230712	155100	563255070	15660	15660	15660	15660	0
268	20230712	155000	563255070	15660	15660	15660	15660	0
269	20230712	154900	563255070	15660	15660	15660	15660	0
270	20230712	154800	563255070	15660	15660	15660	15660	0
271	20230712	154700	563255070	15660	15660	15660	15660	0
272	20230712	154600	563255070	15660	15660	15660	15660	760
273	20230712	154500	563255070	15660	15660	15660	15660	0
274	20230712	154400	563255070	15660	15660	15660	15660	0
275	20230712	154300	563255070	15660	15660	15660	15660	0
276	20230712	154200	563255070	15660	15660	15660	15660	0
277	20230712	154100	563255070	15660	15660	15660	15660	0
278	20230712	154000	563255070	15660	15660	15660	15660	0
279	20230712	153900	563255070	15660	15660	15660	15660	0
280	20230712	153800	563255070	15660	15660	15660	15660	0
281	20230712	153700	563255070	15660	15660	15660	15660	0
282	20230712	153600	563255070	15660	15660	15660	15660	0
283	20230712	153500	563255070	15660	15660	15660	15660	0
284	20230712	153400	563255070	15660	15660	15660	15660	0
285	20230712	153300	563255070	15660	15660	15660	15660	0
286	20230712	153200	563255070	15660	15660	15660	15660	0
287	20230712	153100	563255070	15660	15660	15660	15660	0
288	20230712	153000	563255070	15660	15660	15660	15660	760
289	20230712	152900	551353470	15710	15710	15710	15710	0
290	20230712	152800	551353470	15710	15710	15710	15710	0
291	20230712	152700	551353470	15710	15710	15710	15710	0
292	20230712	152600	551353470	15710	15710	15710	15710	0
293	20230712	152500	551353470	15710	15710	15710	15710	0
294	20230712	152400	551353470	15710	15710	15710	15710	0
295	20230712	152300	551353470	15710	15710	15710	15710	0
296	20230712	152200	551353470	15710	15710	15710	15710	0
297	20230712	152100	551353470	15710	15710	15710	15710	0
298	20230712	152000	551353470	15710	15710	15710	15710	0
299	20230712	151900	551353470	15710	15680	15710	15680	640
300	20230712	151800	541307260	15680	15660	15680	15660	150
301	20230712	151700	538956260	15660	15660	15660	15660	96
302	20230712	151600	537452900	15660	15670	15690	15660	31
303	20230712	151500	536967310	15690	15690	15690	15690	1
304	20230712	151400	536951620	15660	15700	15700	15660	31
305	20230712	151300	536465670	15700	15700	15700	15700	0
306	20230712	151200	536465670	15700	15700	15700	15700	1
307	20230712	151100	536449970	15660	15660	15660	15660	0
308	20230712	151000	536449970	15660	15680	15680	15660	550
309	20230712	150900	527836950	15680	15680	15680	15680	0
310	20230712	150800	527836950	15680	15680	15680	15680	5
311	20230712	150700	527758550	15680	15680	15680	15680	0
312	20230712	150600	527758550	15680	15680	15680	15680	222
313	20230712	150500	524277590	15680	15680	15680	15680	3
314	20230712	150400	524230550	15690	15690	15690	15690	0
315	20230712	150300	524230550	15690	15700	15700	15690	100
316	20230712	150200	522661540	15690	15680	15690	15680	27
317	20230712	150100	522238160	15680	15680	15680	15680	0
318	20230712	150000	522238160	15680	15680	15680	15680	0
319	20230712	145900	522238160	15680	15680	15680	15680	200
320	20230712	145800	519102160	15680	15680	15680	15680	0
321	20230712	145700	519102160	15680	15650	15680	15640	182
322	20230712	145600	516254640	15650	15650	15650	15650	105
323	20230712	145500	514611390	15650	15680	15680	15650	830
324	20230712	145400	501617260	15720	15720	15720	15720	63
325	20230712	145300	500626900	15720	15720	15720	15720	0
326	20230712	145200	500626900	15720	15720	15720	15720	0
327	20230712	145100	500626900	15720	15720	15720	15720	0
328	20230712	145000	500626900	15720	15720	15720	15720	1
329	20230712	144900	500611180	15720	15720	15720	15720	0
330	20230712	144800	500611180	15720	15710	15720	15710	231
331	20230712	144700	496980860	15710	15710	15710	15710	50
332	20230712	144600	496195360	15700	15700	15700	15700	99
333	20230712	144500	494641060	15700	15700	15700	15700	1
334	20230712	144400	494625360	15670	15670	15670	15670	0
335	20230712	144300	494625360	15670	15670	15670	15670	0
336	20230712	144200	494625360	15670	15700	15700	15670	10
337	20230712	144100	494468630	15720	15720	15720	15720	4
338	20230712	144000	494405750	15670	15670	15670	15670	0
339	20230712	143900	494405750	15670	15670	15670	15670	50
340	20230712	143800	493622250	15670	15670	15670	15670	15
341	20230712	143700	493387200	15660	15660	15660	15660	0
342	20230712	143600	493387200	15660	15660	15660	15660	0
343	20230712	143500	493387200	15660	15660	15660	15660	0
344	20230712	143400	493387200	15660	15660	15660	15660	0
345	20230712	143300	493387200	15660	15660	15660	15660	0
346	20230712	143200	493387200	15660	15710	15710	15660	60
347	20230712	143100	492447330	15730	15730	15730	15730	0
348	20230712	143000	492447330	15730	15730	15730	15730	0
349	20230712	142900	492447330	15730	15730	15730	15730	0
350	20230712	142800	492447330	15730	15730	15730	15730	22
351	20230712	142700	492101270	15730	15720	15730	15720	3
352	20230712	142600	492054090	15710	15710	15710	15710	1
353	20230712	142500	492038380	15700	15700	15700	15700	1
354	20230712	142400	492022680	15700	15700	15700	15700	0
355	20230712	142300	492022680	15700	15700	15700	15700	31
356	20230712	142200	491535980	15660	15680	15680	15660	100
357	20230712	142100	489969160	15680	15680	15680	15680	30
358	20230712	142000	489498760	15680	15680	15680	15680	0
359	20230712	141900	489498760	15680	15680	15680	15680	6
360	20230712	141800	489404680	15680	15680	15680	15680	0
361	20230712	141700	489404680	15680	15680	15680	15680	0
362	20230712	141600	489404680	15680	15700	15700	15680	10
363	20230712	141500	489247720	15700	15700	15700	15700	31
364	20230712	141400	488761020	15700	15700	15700	15700	20
365	20230712	141300	488447020	15700	15700	15700	15700	0
366	20230712	141200	488447020	15700	15700	15700	15700	0
367	20230712	141100	488447020	15700	15700	15700	15700	0
368	20230712	141000	488447020	15700	15700	15700	15700	0
369	20230712	140900	488447020	15700	15700	15700	15700	1
370	20230712	140800	488431320	15700	15700	15700	15700	11
371	20230712	140700	488258620	15720	15720	15720	15720	1
372	20230712	140600	488242900	15750	15730	15750	15720	47
373	20230712	140500	487502730	15740	15680	15740	15660	681
374	20230712	140400	476832710	15670	15670	15670	15670	0
375	20230712	140300	476832710	15670	15680	15680	15670	27
376	20230712	140200	476409560	15740	15740	15740	15740	0
377	20230712	140100	476409560	15740	15740	15740	15740	0
378	20230712	140000	476409560	15740	15740	15740	15740	0
379	20230712	135900	476409560	15740	15740	15740	15740	0
380	20230712	135800	476409560	15740	15730	15740	15730	2
381	20230712	135700	476378090	15690	15690	15690	15690	0
382	20230712	135600	476378090	15690	15690	15690	15690	2
383	20230712	135500	476346710	15670	15700	15760	15670	103
384	20230712	135400	474726350	15700	15700	15700	15700	0
385	20230712	135300	474726350	15700	15700	15700	15700	0
386	20230712	135200	474726350	15700	15700	15700	15700	0
387	20230712	135100	474726350	15700	15700	15700	15700	20
388	20230712	135000	474412350	15700	15700	15700	15700	5
389	20230712	134900	474333850	15700	15700	15700	15700	1
390	20230712	134800	474318150	15700	15700	15700	15700	50
391	20230712	134700	473533150	15670	15670	15670	15670	0
392	20230712	134600	473533150	15670	15670	15670	15670	0
393	20230712	134500	473533150	15670	15670	15670	15670	65
394	20230712	134400	472514600	15680	15680	15680	15680	0
395	20230712	134300	472514600	15680	15680	15680	15680	6
396	20230712	134200	472420520	15700	15700	15700	15700	145
397	20230712	134100	470144020	15660	15700	15700	15660	913
398	20230712	134000	455836750	15740	15710	15740	15710	5
399	20230712	133900	455758110	15700	15700	15700	15700	2
400	20230712	133800	455726710	15690	15690	15690	15690	1
401	20230712	133700	455711020	15680	15700	15700	15680	50
402	20230712	133600	454926620	15700	15700	15700	15700	0
403	20230712	133500	454926620	15700	15700	15700	15700	0
404	20230712	133400	454926620	15700	15700	15700	15700	3
405	20230712	133300	454879520	15700	15710	15710	15700	96
406	20230712	133200	453371830	15710	15710	15710	15710	151
407	20230712	133100	450999620	15710	15710	15710	15710	4
408	20230712	133000	450936780	15710	15710	15710	15710	0
409	20230712	132900	450936780	15710	15710	15710	15710	1
410	20230712	132800	450921070	15700	15700	15700	15700	4
411	20230712	132700	450858270	15710	15710	15710	15710	155
412	20230712	132600	448423220	15700	15700	15700	15700	0
413	20230712	132500	448423220	15700	15700	15700	15700	0
414	20230712	132400	448423220	15700	15700	15700	15700	247
415	20230712	132300	444545320	15670	15670	15670	15670	0
416	20230712	132200	444545320	15670	15670	15670	15670	0
417	20230712	132100	444545320	15670	15670	15670	15670	0
418	20230712	132000	444545320	15670	15670	15670	15670	0
419	20230712	131900	444545320	15670	15700	15700	15670	857
420	20230712	131800	431106250	15700	15700	15700	15700	0
421	20230712	131700	431106250	15700	15710	15710	15700	98
422	20230712	131600	429567600	15700	15700	15700	15700	0
423	20230712	131500	429567600	15700	15700	15700	15700	0
424	20230712	131400	429567600	15700	15700	15700	15700	0
425	20230712	131300	429567600	15700	15720	15720	15700	400
426	20230712	131200	423286450	15720	15720	15720	15720	0
427	20230712	131100	423286450	15720	15720	15720	15720	50
428	20230712	131000	422500450	15720	15720	15720	15720	0
429	20230712	130900	422500450	15720	15720	15720	15720	0
430	20230712	130800	422500450	15720	15720	15720	15720	0
431	20230712	130700	422500450	15720	15720	15720	15720	0
432	20230712	130600	422500450	15720	15720	15720	15720	0
433	20230712	130500	422500450	15720	15720	15720	15720	34
434	20230712	130400	421965970	15730	15730	15730	15730	122
435	20230712	130300	420046910	15730	15730	15730	15730	1
436	20230712	130200	420031180	15770	15770	15770	15770	8
437	20230712	130100	419905020	15770	15770	15770	15770	0
438	20230712	130000	419905020	15770	15770	15770	15770	0
439	20230712	125900	419905020	15770	15770	15770	15770	0
440	20230712	125800	419905020	15770	15770	15770	15770	46
441	20230712	125700	419179600	15770	15770	15770	15770	0
442	20230712	125600	419179600	15770	15770	15770	15770	0
443	20230712	125500	419179600	15770	15770	15770	15770	0
444	20230712	125400	419179600	15770	15770	15770	15770	0
445	20230712	125300	419179600	15770	15770	15770	15770	0
446	20230712	125200	419179600	15770	15770	15770	15770	0
447	20230712	125100	419179600	15770	15770	15770	15770	0
448	20230712	125000	419179600	15770	15770	15770	15770	0
449	20230712	124900	419179600	15770	15770	15770	15770	100
450	20230712	124800	417602600	15770	15770	15770	15770	0
451	20230712	124700	417602600	15770	15750	15770	15750	131
452	20230712	124600	415537850	15750	15750	15750	15750	2
453	20230712	124500	415506350	15710	15710	15710	15710	0
454	20230712	124400	415506350	15710	15710	15710	15710	0
455	20230712	124300	415506350	15710	15710	15710	15710	0
456	20230712	124200	415506350	15710	15710	15710	15710	0
457	20230712	124100	415506350	15710	15710	15710	15710	0
458	20230712	124000	415506350	15710	15710	15710	15710	0
459	20230712	123900	415506350	15710	15710	15710	15710	0
460	20230712	123800	415506350	15710	15720	15720	15710	50
461	20230712	123700	414720840	15750	15750	15750	15750	0
462	20230712	123600	414720840	15750	15750	15750	15750	0
463	20230712	123500	414720840	15750	15750	15750	15750	0
464	20230712	123400	414720840	15750	15750	15750	15750	0
465	20230712	123300	414720840	15750	15710	15750	15710	52
466	20230712	123200	413903840	15740	15740	15740	15740	0
467	20230712	123100	413903840	15740	15730	15740	15730	1009
468	20230712	123000	398024360	15730	15730	15730	15730	10
469	20230712	122900	397867060	15730	15730	15730	15730	10
470	20230712	122800	397709760	15730	15730	15730	15730	1
471	20230712	122700	397694030	15730	15730	15730	15730	0
472	20230712	122600	397694030	15730	15730	15730	15730	0
473	20230712	122500	397694030	15730	15730	15730	15730	0
474	20230712	122400	397694030	15730	15730	15730	15730	0
475	20230712	122300	397694030	15730	15730	15730	15730	0
476	20230712	122200	397694030	15730	15730	15730	15730	1
477	20230712	122100	397678300	15730	15730	15730	15730	10
478	20230712	122000	397521000	15730	15730	15730	15730	0
479	20230712	121900	397521000	15730	15730	15730	15730	0
480	20230712	121800	397521000	15730	15730	15730	15730	2
481	20230712	121700	397489540	15730	15730	15730	15730	0
482	20230712	121600	397489540	15730	15730	15730	15730	0
483	20230712	121500	397489540	15730	15730	15730	15730	103
484	20230712	121400	395869350	15730	15730	15730	15730	34
485	20230712	121300	395334530	15730	15730	15730	15730	0
486	20230712	121200	395334530	15730	15730	15730	15730	0
487	20230712	121100	395334530	15730	15730	15730	15730	0
488	20230712	121000	395334530	15730	15730	15730	15730	40
489	20230712	120900	394705330	15730	15730	15730	15730	0
490	20230712	120800	394705330	15730	15730	15730	15730	1
491	20230712	120700	394689600	15700	15700	15700	15700	0
492	20230712	120600	394689600	15700	15700	15700	15700	0
493	20230712	120500	394689600	15700	15700	15700	15700	3
494	20230712	120400	394642500	15700	15700	15700	15700	4
495	20230712	120300	394579700	15740	15740	15740	15740	0
496	20230712	120200	394579700	15740	15720	15740	15720	381
497	20230712	120100	388585020	15730	15730	15730	15730	0
498	20230712	120000	388585020	15730	15730	15730	15730	29
499	20230712	115900	388128850	15730	15730	15730	15730	0
500	20230712	115800	388128850	15730	15690	15730	15690	125
501	20230712	115700	386164600	15670	15670	15670	15670	1
502	20230712	115600	386148930	15660	15660	15660	15660	0
503	20230712	115500	386148930	15660	15660	15660	15660	166
504	20230712	115400	383549370	15660	15670	15670	15660	84
505	20230712	115300	382233100	15670	15670	15670	15670	0
506	20230712	115200	382233100	15670	15670	15670	15670	0
507	20230712	115100	382233100	15670	15670	15670	15670	0
508	20230712	115000	382233100	15670	15670	15670	15670	29
509	20230712	114900	381778670	15670	15670	15670	15670	0
510	20230712	114800	381778670	15670	15670	15670	15670	0
511	20230712	114700	381778670	15670	15670	15670	15670	0
512	20230712	114600	381778670	15670	15670	15670	15670	0
513	20230712	114500	381778670	15670	15670	15670	15670	1
514	20230712	114400	381763000	15660	15660	15660	15660	21
515	20230712	114300	381434140	15660	15670	15670	15660	235
516	20230712	114200	377753750	15670	15670	15670	15670	0
517	20230712	114100	377753750	15670	15670	15670	15670	0
518	20230712	114000	377753750	15670	15670	15670	15670	0
519	20230712	113900	377753750	15670	15670	15670	15670	0
520	20230712	113800	377753750	15670	15670	15670	15670	16
521	20230712	113700	377503030	15670	15670	15670	15670	0
522	20230712	113600	377503030	15670	15670	15670	15670	29
523	20230712	113500	377048600	15690	15690	15690	15690	0
524	20230712	113400	377048600	15690	15670	15690	15670	22
525	20230712	113300	376703830	15670	15670	15670	15670	124
526	20230712	113200	374760750	15670	15670	15670	15670	75
527	20230712	113100	373585500	15670	15680	15680	15670	44
528	20230712	113000	372895970	15690	15690	15690	15690	202
529	20230712	112900	369726590	15690	15690	15690	15690	1
530	20230712	112800	369710900	15680	15680	15680	15680	217
531	20230712	112700	366308340	15690	15690	15690	15690	453
532	20230712	112600	359200770	15690	15690	15690	15690	0
533	20230712	112500	359200770	15690	15690	15690	15690	13
534	20230712	112400	358996800	15690	15690	15690	15690	0
535	20230712	112300	358996800	15690	15690	15690	15690	1
536	20230712	112200	358981110	15690	15690	15690	15690	20
537	20230712	112100	358667310	15690	15700	15700	15690	2239
538	20230712	112000	323537170	15690	15690	15690	15690	0
539	20230712	111900	323537170	15690	15690	15690	15690	0
540	20230712	111800	323537170	15690	15690	15690	15690	0
541	20230712	111700	323537170	15690	15690	15690	15690	0
542	20230712	111600	323537170	15690	15690	15690	15690	0
543	20230712	111500	323537170	15690	15690	15690	15690	21
544	20230712	111400	323207680	15700	15700	15700	15700	20
545	20230712	111300	322893680	15690	15690	15690	15690	190
546	20230712	111200	319912580	15690	15700	15700	15690	1030
547	20230712	111100	303744580	15700	15700	15700	15700	0
548	20230712	111000	303744580	15700	15700	15700	15700	13
549	20230712	110900	303540480	15710	15710	15710	15710	0
550	20230712	110800	303540480	15710	15710	15710	15710	4
551	20230712	110700	303477640	15710	15730	15730	15710	46
552	20230712	110600	302754340	15730	15730	15730	15730	0
553	20230712	110500	302754340	15730	15730	15730	15730	5
554	20230712	110400	302675690	15700	15700	15700	15700	0
555	20230712	110300	302675690	15700	15700	15700	15700	34
556	20230712	110200	302141890	15690	15690	15690	15690	1
557	20230712	110100	302126200	15700	15700	15700	15700	0
558	20230712	110000	302126200	15700	15700	15700	15700	71
559	20230712	105900	301011500	15700	15700	15700	15700	16
560	20230712	105800	300760300	15700	15700	15700	15700	184
561	20230712	105700	297871500	15700	15700	15700	15700	183
562	20230712	105600	294998400	15740	15740	15740	15740	0
563	20230712	105500	294998400	15740	15740	15740	15740	0
564	20230712	105400	294998400	15740	15740	15740	15740	0
565	20230712	105300	294998400	15740	15740	15740	15740	0
566	20230712	105200	294998400	15740	15730	15740	15730	2
567	20230712	105100	294966930	15690	15690	15690	15690	2
568	20230712	105000	294935550	15700	15700	15700	15700	0
569	20230712	104900	294935550	15700	15700	15700	15700	38
570	20230712	104800	294338950	15700	15710	15710	15700	184
571	20230712	104700	291450140	15710	15710	15710	15710	67
572	20230712	104600	290397570	15730	15730	15730	15730	0
573	20230712	104500	290397570	15730	15730	15730	15730	0
574	20230712	104400	290397570	15730	15730	15730	15730	32
575	20230712	104300	289894210	15730	15720	15730	15720	10
576	20230712	104200	289736970	15720	15720	15720	15720	1
577	20230712	104100	289721250	15720	15720	15720	15720	0
578	20230712	104000	289721250	15720	15720	15720	15720	10
579	20230712	103900	289564050	15720	15720	15720	15720	0
580	20230712	103800	289564050	15720	15720	15720	15720	0
581	20230712	103700	289564050	15720	15720	15720	15720	20
582	20230712	103600	289249650	15720	15720	15720	15720	33
583	20230712	103500	288730890	15720	15710	15720	15710	9
584	20230712	103400	288589420	15730	15730	15730	15730	0
585	20230712	103300	288589420	15730	15740	15740	15680	98
586	20230712	103200	287052350	15680	15710	15710	15680	1808
587	20230712	103100	258657640	15710	15710	15710	15710	30
588	20230712	103000	258186340	15710	15710	15710	15710	193
589	20230712	102900	255154310	15720	15720	15720	15720	553
590	20230712	102800	246461150	15720	15720	15720	15720	1
591	20230712	102700	246445430	15720	15720	15720	15720	194
592	20230712	102600	243395750	15720	15720	15720	15720	703
593	20230712	102500	232344590	15720	15720	15720	15720	70
594	20230712	102400	231244190	15720	15730	15730	15720	60
595	20230712	102300	230300950	15730	15730	15730	15730	1
596	20230712	102200	230285220	15730	15730	15730	15730	0
597	20230712	102100	230285220	15730	15730	15730	15730	1093
598	20230712	102000	213092330	15740	15740	15740	15740	3
599	20230712	101900	213045110	15740	15740	15740	15740	0
600	20230712	101800	213045110	15740	15750	15750	15740	484
601	20230712	101700	205426940	15740	15750	15750	15740	300
602	20230712	101600	200704890	15740	15750	15750	15740	506
603	20230712	101500	192739900	15750	15750	15750	15750	10
604	20230712	101400	192582400	15750	15750	15750	15750	0
605	20230712	101300	192582400	15750	15750	15750	15750	8
606	20230712	101200	192456400	15800	15800	15800	15800	100
607	20230712	101100	190876400	15800	15790	15800	15790	2
608	20230712	101000	190844810	15740	15750	15750	15740	30
609	20230712	100900	190372580	15750	15750	15750	15750	0
610	20230712	100800	190372580	15750	15760	15760	15750	351
611	20230712	100700	184844230	15750	15800	15800	15750	31
612	20230712	100600	184355620	15820	15820	15820	15820	0
613	20230712	100500	184355620	15820	15760	15820	15760	25
614	20230712	100400	183961410	15760	15760	15760	15760	0
615	20230712	100300	183961410	15760	15770	15770	15760	107
616	20230712	100200	182275080	15760	15760	15760	15760	0
617	20230712	100100	182275080	15760	15770	15770	15760	70
618	20230712	100000	181171470	15780	15770	15780	15770	20
619	20230712	095900	180856060	15770	15770	15770	15770	0
620	20230712	095800	180856060	15770	15770	15770	15770	1
621	20230712	095700	180840290	15760	15740	15760	15740	517
622	20230712	095600	172701680	15740	15740	15740	15740	2
623	20230712	095500	172670200	15740	15740	15740	15740	168
624	20230712	095400	170025880	15750	15750	15750	15750	0
625	20230712	095300	170025880	15750	15750	15750	15750	0
626	20230712	095200	170025880	15750	15750	15750	15750	80
627	20230712	095100	168765880	15750	15760	15760	15750	57
628	20230712	095000	167868120	15760	15760	15760	15760	5
629	20230712	094900	167789320	15760	15760	15760	15760	0
630	20230712	094800	167789320	15760	15790	15790	15760	153
631	20230712	094700	165377990	15790	15790	15790	15790	0
632	20230712	094600	165377990	15790	15760	15790	15760	11
633	20230712	094500	165204330	15760	15760	15760	15760	0
634	20230712	094400	165204330	15760	15800	15800	15760	177
635	20230712	094300	162412540	15800	15800	15800	15800	15
636	20230712	094200	162175540	15800	15800	15800	15800	0
637	20230712	094100	162175540	15800	15800	15800	15800	20
638	20230712	094000	161859540	15790	15790	15790	15790	20
639	20230712	093900	161543740	15830	15830	15830	15830	2
640	20230712	093800	161512080	15830	15830	15830	15830	32
641	20230712	093700	161005520	15840	15840	15840	15840	50
642	20230712	093600	160213520	15830	15830	15830	15830	0
643	20230712	093500	160213520	15830	15830	15830	15830	0
644	20230712	093400	160213520	15830	15830	15830	15830	1
645	20230712	093300	160197690	15830	15770	15830	15770	779
646	20230712	093200	147897100	15760	15760	15760	15760	0
647	20230712	093100	147897100	15760	15760	15760	15760	0
648	20230712	093000	147897100	15760	15760	15760	15760	33
649	20230712	092900	147377020	15740	15740	15740	15740	1
650	20230712	092800	147361280	15730	15760	15760	15730	236
651	20230712	092700	143642710	15760	15750	15760	15750	72
652	20230712	092600	142508070	15750	15740	15750	15740	4
653	20230712	092500	142445090	15730	15720	15730	15720	2
654	20230712	092400	142413640	15710	15710	15720	15710	91
655	20230712	092300	140983930	15710	15750	15750	15710	1052
656	20230712	092200	124448250	15760	15760	15760	15760	0
657	20230712	092100	124448250	15760	15760	15760	15750	85
658	20230712	092000	123109150	15750	15760	15760	15750	347
659	20230712	091900	117640490	15750	15740	15750	15730	315
660	20230712	091800	112682930	15740	15750	15750	15720	785
661	20230712	091700	100329480	15750	15760	15760	15750	114
662	20230712	091600	98532940	15760	15770	15770	15760	97
663	20230712	091500	97003350	15770	15770	15770	15770	10
664	20230712	091400	96845650	15770	15780	15780	15770	119
665	20230712	091300	94968090	15780	15780	15780	15780	50
666	20230712	091200	94179090	15780	15790	15790	15780	210
667	20230712	091100	90865240	15790	15790	15790	15780	232
668	20230712	091000	87204120	15790	15790	15790	15790	186
669	20230712	090900	84267180	15780	15790	15790	15780	397
670	20230712	090800	78001430	15780	15800	15800	15780	306
671	20230712	090700	73169710	15800	15810	15810	15800	1795
672	20230712	090600	44802760	15840	15810	15840	15810	78
673	20230712	090500	43568290	15800	15800	15800	15800	10
674	20230712	090400	43410290	15800	15800	15800	15800	0
675	20230712	090300	43410290	15800	15810	15810	15800	187
676	20230712	090200	40454630	15800	15860	15870	15800	422
677	20230712	090100	33776420	15860	15860	15860	15860	30
678	20230712	090000	33300620	15850	15870	16100	15810	2096