KissMeData/035080/min/candle-20230718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230718	191200	868669930	15680	15680	15680	15680	1044
3	20230718	191100	868669930	15680	15680	15680	15680	0
4	20230718	191000	868669930	15680	15680	15680	15680	0
5	20230718	190900	868669930	15680	15680	15680	15680	0
6	20230718	190800	868669930	15680	15680	15680	15680	0
7	20230718	190700	868669930	15680	15680	15680	15680	0
8	20230718	190600	868669930	15680	15680	15680	15680	0
9	20230718	190500	868669930	15680	15680	15680	15680	0
10	20230718	190400	868669930	15680	15680	15680	15680	0
11	20230718	190300	868669930	15680	15680	15680	15680	0
12	20230718	190200	868669930	15680	15680	15680	15680	0
13	20230718	190100	868669930	15680	15680	15680	15680	0
14	20230718	190000	868669930	15680	15680	15680	15680	0
15	20230718	185900	868669930	15680	15680	15680	15680	0
16	20230718	185800	868669930	15680	15680	15680	15680	0
17	20230718	185700	868669930	15680	15680	15680	15680	0
18	20230718	185600	868669930	15680	15680	15680	15680	0
19	20230718	185500	868669930	15680	15680	15680	15680	0
20	20230718	185400	868669930	15680	15680	15680	15680	0
21	20230718	185300	868669930	15680	15680	15680	15680	0
22	20230718	185200	868669930	15680	15680	15680	15680	0
23	20230718	185100	868669930	15680	15680	15680	15680	0
24	20230718	185000	868669930	15680	15680	15680	15680	0
25	20230718	184900	868669930	15680	15680	15680	15680	0
26	20230718	184800	868669930	15680	15680	15680	15680	0
27	20230718	184700	868669930	15680	15680	15680	15680	0
28	20230718	184600	868669930	15680	15680	15680	15680	0
29	20230718	184500	868669930	15680	15680	15680	15680	0
30	20230718	184400	868669930	15680	15680	15680	15680	0
31	20230718	184300	868669930	15680	15680	15680	15680	0
32	20230718	184200	868669930	15680	15680	15680	15680	1044
33	20230718	184100	868669930	15680	15680	15680	15680	0
34	20230718	184000	868669930	15680	15680	15680	15680	0
35	20230718	183900	868669930	15680	15680	15680	15680	0
36	20230718	183800	868669930	15680	15680	15680	15680	0
37	20230718	183700	868669930	15680	15680	15680	15680	0
38	20230718	183600	868669930	15680	15680	15680	15680	0
39	20230718	183500	868669930	15680	15680	15680	15680	0
40	20230718	183400	868669930	15680	15680	15680	15680	0
41	20230718	183300	868669930	15680	15680	15680	15680	0
42	20230718	183200	868669930	15680	15680	15680	15680	0
43	20230718	183100	868669930	15680	15680	15680	15680	0
44	20230718	183000	868669930	15680	15680	15680	15680	0
45	20230718	182900	868669930	15680	15680	15680	15680	0
46	20230718	182800	868669930	15680	15680	15680	15680	0
47	20230718	182700	868669930	15680	15680	15680	15680	0
48	20230718	182600	868669930	15680	15680	15680	15680	0
49	20230718	182500	868669930	15680	15680	15680	15680	0
50	20230718	182400	868669930	15680	15680	15680	15680	0
51	20230718	182300	868669930	15680	15680	15680	15680	0
52	20230718	182200	868669930	15680	15680	15680	15680	0
53	20230718	182100	868669930	15680	15680	15680	15680	0
54	20230718	182000	868669930	15680	15680	15680	15680	0
55	20230718	181900	868669930	15680	15680	15680	15680	0
56	20230718	181800	868669930	15680	15680	15680	15680	0
57	20230718	181700	868669930	15680	15680	15680	15680	0
58	20230718	181600	868669930	15680	15680	15680	15680	0
59	20230718	181500	868669930	15680	15680	15680	15680	0
60	20230718	181400	868669930	15680	15680	15680	15680	0
61	20230718	181300	868669930	15680	15680	15680	15680	0
62	20230718	181200	868669930	15680	15680	15680	15680	1044
63	20230718	181100	868669930	15680	15680	15680	15680	0
64	20230718	181000	868669930	15680	15680	15680	15680	0
65	20230718	180900	868669930	15680	15680	15680	15680	0
66	20230718	180800	868669930	15680	15680	15680	15680	0
67	20230718	180700	868669930	15680	15680	15680	15680	0
68	20230718	180600	868669930	15680	15680	15680	15680	0
69	20230718	180500	868669930	15680	15680	15680	15680	0
70	20230718	180400	868669930	15680	15680	15680	15680	0
71	20230718	180300	868669930	15680	15680	15680	15680	0
72	20230718	180200	868669930	15680	15680	15680	15680	0
73	20230718	180100	868669930	15680	15680	15680	15680	0
74	20230718	180000	868669930	15680	15680	15680	15680	0
75	20230718	175900	868669930	15680	15680	15680	15680	0
76	20230718	175800	868669930	15680	15680	15680	15680	0
77	20230718	175700	868669930	15680	15680	15680	15680	0
78	20230718	175600	868669930	15680	15680	15680	15680	0
79	20230718	175500	868669930	15680	15680	15680	15680	0
80	20230718	175400	868669930	15680	15680	15680	15680	0
81	20230718	175300	868669930	15680	15680	15680	15680	0
82	20230718	175200	868669930	15680	15680	15680	15680	0
83	20230718	175100	868669930	15680	15680	15680	15680	0
84	20230718	175000	868669930	15680	15680	15680	15680	0
85	20230718	174900	868669930	15680	15680	15680	15680	0
86	20230718	174800	868669930	15680	15680	15680	15680	0
87	20230718	174700	868669930	15680	15680	15680	15680	0
88	20230718	174600	868669930	15680	15680	15680	15680	0
89	20230718	174500	868669930	15680	15680	15680	15680	0
90	20230718	174400	868669930	15680	15680	15680	15680	0
91	20230718	174300	868669930	15680	15680	15680	15680	0
92	20230718	174200	868669930	15680	15680	15680	15680	1044
93	20230718	174100	868669930	15680	15680	15680	15680	0
94	20230718	174000	868669930	15680	15680	15680	15680	0
95	20230718	173900	868669930	15680	15680	15680	15680	0
96	20230718	173800	868669930	15680	15680	15680	15680	0
97	20230718	173700	868669930	15680	15680	15680	15680	0
98	20230718	173600	868669930	15680	15680	15680	15680	0
99	20230718	173500	868669930	15680	15680	15680	15680	0
100	20230718	173400	868669930	15680	15680	15680	15680	0
101	20230718	173300	868669930	15680	15680	15680	15680	0
102	20230718	173200	868669930	15680	15680	15680	15680	0
103	20230718	173100	868669930	15680	15680	15680	15680	0
104	20230718	173000	868669930	15680	15680	15680	15680	0
105	20230718	172900	868669930	15680	15680	15680	15680	0
106	20230718	172800	868669930	15680	15680	15680	15680	0
107	20230718	172700	868669930	15680	15680	15680	15680	0
108	20230718	172600	868669930	15680	15680	15680	15680	0
109	20230718	172500	868669930	15680	15680	15680	15680	0
110	20230718	172400	868669930	15680	15680	15680	15680	0
111	20230718	172300	868669930	15680	15680	15680	15680	0
112	20230718	172200	868669930	15680	15680	15680	15680	0
113	20230718	172100	868669930	15680	15680	15680	15680	0
114	20230718	172000	868669930	15680	15680	15680	15680	0
115	20230718	171900	868669930	15680	15680	15680	15680	0
116	20230718	171800	868669930	15680	15680	15680	15680	0
117	20230718	171700	868669930	15680	15680	15680	15680	0
118	20230718	171600	868669930	15680	15680	15680	15680	0
119	20230718	171500	868669930	15680	15680	15680	15680	0
120	20230718	171400	868669930	15680	15680	15680	15680	0
121	20230718	171300	868669930	15680	15680	15680	15680	0
122	20230718	171200	868669930	15680	15680	15680	15680	1044
123	20230718	171100	868669930	15680	15680	15680	15680	0
124	20230718	171000	868669930	15680	15680	15680	15680	0
125	20230718	170900	868669930	15680	15680	15680	15680	0
126	20230718	170800	868669930	15680	15680	15680	15680	0
127	20230718	170700	868669930	15680	15680	15680	15680	0
128	20230718	170600	868669930	15680	15680	15680	15680	0
129	20230718	170500	868669930	15680	15680	15680	15680	0
130	20230718	170400	868669930	15680	15680	15680	15680	0
131	20230718	170300	868669930	15680	15680	15680	15680	0
132	20230718	170200	868669930	15680	15680	15680	15680	0
133	20230718	170100	868669930	15680	15680	15680	15680	0
134	20230718	170000	868669930	15680	15680	15680	15680	0
135	20230718	165900	868669930	15680	15680	15680	15680	0
136	20230718	165800	868669930	15680	15680	15680	15680	0
137	20230718	165700	868669930	15680	15680	15680	15680	0
138	20230718	165600	868669930	15680	15680	15680	15680	0
139	20230718	165500	868669930	15680	15680	15680	15680	0
140	20230718	165400	868669930	15680	15680	15680	15680	0
141	20230718	165300	868669930	15680	15680	15680	15680	0
142	20230718	165200	868669930	15680	15680	15680	15680	0
143	20230718	165100	868669930	15680	15680	15680	15680	0
144	20230718	165000	868669930	15680	15680	15680	15680	0
145	20230718	164900	868669930	15680	15680	15680	15680	0
146	20230718	164800	868669930	15680	15680	15680	15680	0
147	20230718	164700	868669930	15680	15680	15680	15680	0
148	20230718	164600	868669930	15680	15680	15680	15680	0
149	20230718	164500	868669930	15680	15680	15680	15680	0
150	20230718	164400	868669930	15680	15680	15680	15680	0
151	20230718	164300	868669930	15680	15680	15680	15680	0
152	20230718	164200	868669930	15680	15680	15680	15680	1044
153	20230718	164100	868669930	15680	15680	15680	15680	0
154	20230718	164000	868669930	15680	15680	15680	15680	0
155	20230718	163900	868669930	15680	15680	15680	15680	0
156	20230718	163800	868669930	15680	15680	15680	15680	0
157	20230718	163700	868669930	15680	15680	15680	15680	0
158	20230718	163600	868669930	15680	15680	15680	15680	0
159	20230718	163500	868669930	15680	15680	15680	15680	0
160	20230718	163400	868669930	15680	15680	15680	15680	0
161	20230718	163300	868669930	15680	15680	15680	15680	0
162	20230718	163200	868669930	15680	15680	15680	15680	0
163	20230718	163100	868669930	15680	15680	15680	15680	0
164	20230718	163000	868669930	15680	15680	15680	15680	0
165	20230718	162900	868669930	15680	15680	15680	15680	0
166	20230718	162800	868669930	15680	15680	15680	15680	0
167	20230718	162700	868669930	15680	15680	15680	15680	0
168	20230718	162600	868669930	15680	15680	15680	15680	0
169	20230718	162500	868669930	15680	15680	15680	15680	0
170	20230718	162400	868669930	15680	15680	15680	15680	0
171	20230718	162300	868669930	15680	15680	15680	15680	0
172	20230718	162200	868669930	15680	15680	15680	15680	0
173	20230718	162100	868669930	15680	15680	15680	15680	0
174	20230718	162000	868669930	15680	15680	15680	15680	0
175	20230718	161900	868669930	15680	15680	15680	15680	0
176	20230718	161800	868669930	15680	15680	15680	15680	0
177	20230718	161700	868669930	15680	15680	15680	15680	0
178	20230718	161600	868669930	15680	15680	15680	15680	0
179	20230718	161500	868669930	15680	15680	15680	15680	0
180	20230718	161400	868669930	15680	15680	15680	15680	0
181	20230718	161300	868669930	15680	15680	15680	15680	0
182	20230718	161200	868669930	15680	15680	15680	15680	1044
183	20230718	161100	868669930	15680	15680	15680	15680	0
184	20230718	161000	868669930	15680	15680	15680	15680	0
185	20230718	160900	868669930	15680	15680	15680	15680	0
186	20230718	160800	868669930	15680	15680	15680	15680	0
187	20230718	160700	868669930	15680	15680	15680	15680	0
188	20230718	160600	868669930	15680	15680	15680	15680	0
189	20230718	160500	868669930	15680	15680	15680	15680	0
190	20230718	160400	868669930	15680	15680	15680	15680	0
191	20230718	160300	868669930	15680	15680	15680	15680	0
192	20230718	160200	868669930	15680	15680	15680	15680	0
193	20230718	160100	868669930	15680	15680	15680	15680	0
194	20230718	160000	868669930	15680	15680	15680	15680	0
195	20230718	155900	868669930	15680	15680	15680	15680	0
196	20230718	155800	868669930	15680	15680	15680	15680	0
197	20230718	155700	868669930	15680	15680	15680	15680	0
198	20230718	155600	868669930	15680	15680	15680	15680	0
199	20230718	155500	868669930	15680	15680	15680	15680	0
200	20230718	155400	868669930	15680	15680	15680	15680	0
201	20230718	155300	868669930	15680	15680	15680	15680	0
202	20230718	155200	868669930	15680	15680	15680	15680	0
203	20230718	155100	868669930	15680	15680	15680	15680	0
204	20230718	155000	868669930	15680	15680	15680	15680	0
205	20230718	154900	868669930	15680	15680	15680	15680	0
206	20230718	154800	868669930	15680	15680	15680	15680	0
207	20230718	154700	868669930	15680	15680	15680	15680	0
208	20230718	154600	868669930	15680	15680	15680	15680	0
209	20230718	154500	868669930	15680	15680	15680	15680	0
210	20230718	154400	868669930	15680	15680	15680	15680	0
211	20230718	154300	868669930	15680	15680	15680	15680	0
212	20230718	154200	868669930	15680	15680	15680	15680	1044
213	20230718	154100	868669930	15680	15680	15680	15680	0
214	20230718	154000	868669930	15680	15680	15680	15680	0
215	20230718	153900	868669930	15680	15680	15680	15680	0
216	20230718	153800	868669930	15680	15680	15680	15680	0
217	20230718	153700	868669930	15680	15680	15680	15680	0
218	20230718	153600	868669930	15680	15680	15680	15680	0
219	20230718	153500	868669930	15680	15680	15680	15680	0
220	20230718	153400	868669930	15680	15680	15680	15680	0
221	20230718	153300	868669930	15680	15680	15680	15680	0
222	20230718	153200	868669930	15680	15680	15680	15680	0
223	20230718	153100	868669930	15680	15680	15680	15680	0
224	20230718	153000	868669930	15680	15680	15680	15680	1044
225	20230718	152900	852300010	15680	15680	15680	15680	0
226	20230718	152800	852300010	15680	15680	15680	15680	0
227	20230718	152700	852300010	15680	15680	15680	15680	0
228	20230718	152600	852300010	15680	15680	15680	15680	0
229	20230718	152500	852300010	15680	15680	15680	15680	0
230	20230718	152400	852300010	15680	15680	15680	15680	0
231	20230718	152300	852300010	15680	15680	15680	15680	0
232	20230718	152200	852300010	15680	15680	15680	15680	0
233	20230718	152100	852300010	15680	15680	15680	15680	0
234	20230718	152000	852300010	15680	15680	15680	15680	0
235	20230718	151900	852300010	15680	15630	15680	15620	210
236	20230718	151800	849017290	15630	15680	15680	15630	452
237	20230718	151700	841949930	15680	15680	15680	15640	357
238	20230718	151600	836359280	15680	15680	15680	15680	0
239	20230718	151500	836359280	15680	15680	15680	15680	80
240	20230718	151400	835104880	15680	15680	15680	15680	127
241	20230718	151300	833113520	15680	15680	15680	15680	105
242	20230718	151200	831467120	15680	15680	15690	15680	35
243	20230718	151100	830918300	15670	15670	15670	15670	40
244	20230718	151000	830291500	15670	15670	15670	15670	1
245	20230718	150900	830275830	15690	15670	15690	15670	410
246	20230718	150800	823843740	15650	15670	15670	15650	310
247	20230718	150700	818989420	15690	15690	15690	15690	0
248	20230718	150600	818989420	15690	15690	15700	15690	123
249	20230718	150500	817058980	15670	15670	15670	15670	30
250	20230718	150400	816588880	15700	15700	15700	15700	0
251	20230718	150300	816588880	15700	15700	15700	15700	104
252	20230718	150200	814956080	15700	15700	15700	15700	1
253	20230718	150100	814940380	15700	15660	15700	15660	31
254	20230718	150000	814454880	15660	15690	15700	15660	52
255	20230718	145900	813638660	15700	15700	15700	15700	0
256	20230718	145800	813638660	15700	15700	15700	15700	0
257	20230718	145700	813638660	15700	15700	15700	15700	1
258	20230718	145600	813622960	15660	15660	15660	15660	364
259	20230718	145500	807922720	15660	15670	15670	15660	137
260	20230718	145400	805777210	15660	15660	15660	15660	169
261	20230718	145300	803130670	15660	15660	15660	15650	107
262	20230718	145200	801455560	15660	15660	15660	15660	1
263	20230718	145100	801439900	15660	15660	15660	15660	0
264	20230718	145000	801439900	15660	15700	15700	15660	584
265	20230718	144900	792294060	15700	15650	15700	15650	300
266	20230718	144800	787594060	15640	15640	15640	15640	8
267	20230718	144700	787468940	15640	15660	15660	15640	400
268	20230718	144600	781210930	15640	15640	15640	15640	0
269	20230718	144500	781210930	15640	15720	15720	15640	22
270	20230718	144400	780866460	15690	15720	15720	15690	2
271	20230718	144300	780835050	15700	15720	15720	15700	2
272	20230718	144200	780803630	15730	15650	15730	15650	497
273	20230718	144100	773005070	15650	15660	15660	15650	124
274	20230718	144000	771063910	15700	15700	15700	15700	0
275	20230718	143900	771063910	15700	15700	15700	15700	0
276	20230718	143800	771063910	15700	15700	15700	15700	1
277	20230718	143700	771048210	15650	15650	15650	15650	0
278	20230718	143600	771048210	15650	15650	15650	15650	15
279	20230718	143500	770813460	15700	15710	15710	15700	483
280	20230718	143400	763230350	15740	15740	15740	15740	0
281	20230718	143300	763230350	15740	15700	15740	15700	380
282	20230718	143200	757264230	15700	15690	15700	15690	500
283	20230718	143100	749414390	15620	15670	15670	15620	100
284	20230718	143000	747851080	15640	15640	15640	15640	0
285	20230718	142900	747851080	15640	15640	15640	15640	0
286	20230718	142800	747851080	15640	15640	15640	15640	600
287	20230718	142700	738467080	15640	15640	15640	15640	320
288	20230718	142600	733462280	15640	15740	15740	15640	3
289	20230718	142500	733415260	15640	15640	15640	15640	1
290	20230718	142400	733399620	15630	15630	15630	15630	0
291	20230718	142300	733399620	15630	15660	15660	15630	557
292	20230718	142200	724688040	15720	15720	15720	15720	0
293	20230718	142100	724688040	15720	15720	15720	15720	0
294	20230718	142000	724688040	15720	15740	15740	15720	39
295	20230718	141900	724074940	15740	15740	15740	15740	0
296	20230718	141800	724074940	15740	15740	15740	15740	0
297	20230718	141700	724074940	15740	15730	15740	15730	130
298	20230718	141600	722030020	15720	15700	15720	15700	564
299	20230718	141500	713174980	15640	15640	15640	15640	0
300	20230718	141400	713174980	15640	15660	15660	15640	250
301	20230718	141300	709264190	15660	15700	15700	15660	121
302	20230718	141200	707364530	15700	15700	15700	15700	0
303	20230718	141100	707364530	15700	15700	15700	15700	104
304	20230718	141000	705731730	15730	15690	15730	15690	5
305	20230718	140900	705653140	15640	15690	15690	15640	34
306	20230718	140800	705121180	15640	15640	15640	15640	0
307	20230718	140700	705121180	15640	15640	15640	15640	6
308	20230718	140600	705027340	15640	15640	15640	15640	85
309	20230718	140500	703697940	15640	15640	15640	15640	0
310	20230718	140400	703697940	15640	15640	15640	15640	0
311	20230718	140300	703697940	15640	15640	15640	15640	50
312	20230718	140200	702915940	15630	15650	15650	15630	250
313	20230718	140100	699005630	15640	15650	15650	15640	10
314	20230718	140000	698849210	15640	15690	15690	15640	150
315	20230718	135900	696501880	15710	15710	15710	15710	32
316	20230718	135800	695999160	15710	15710	15710	15710	64
317	20230718	135700	694993720	15710	15700	15710	15700	68
318	20230718	135600	693925940	15710	15710	15710	15710	0
319	20230718	135500	693925940	15710	15710	15710	15710	2
320	20230718	135400	693894520	15710	15650	15710	15650	40
321	20230718	135300	693266740	15620	15620	15620	15620	0
322	20230718	135200	693266740	15620	15620	15620	15620	0
323	20230718	135100	693266740	15620	15620	15620	15620	69
324	20230718	135000	692188960	15620	15620	15620	15620	100
325	20230718	134900	690626960	15620	15630	15630	15620	100
326	20230718	134800	689064950	15600	15690	15690	15600	1735
327	20230718	134700	661929800	15700	15700	15700	15700	19
328	20230718	134600	661631500	15700	15710	15710	15700	18
329	20230718	134500	661348840	15710	15710	15710	15710	15
330	20230718	134400	661113190	15710	15710	15710	15710	2
331	20230718	134300	661081770	15710	15710	15710	15710	2
332	20230718	134200	661050350	15710	15700	15710	15690	881
333	20230718	134100	647227220	15710	15710	15710	15710	2
334	20230718	134000	647195800	15690	15710	15710	15690	1054
335	20230718	133900	630653960	15700	15700	15700	15700	63
336	20230718	133800	629664860	15710	15710	15710	15700	41
337	20230718	133700	629020950	15710	15720	15720	15710	576
338	20230718	133600	619968580	15730	15730	15730	15730	2
339	20230718	133500	619937120	15730	15730	15730	15730	2
340	20230718	133400	619905660	15730	15730	15730	15730	22
341	20230718	133300	619559600	15730	15730	15730	15730	1
342	20230718	133200	619543870	15730	15730	15730	15730	0
343	20230718	133100	619543870	15730	15730	15730	15730	0
344	20230718	133000	619543870	15730	15730	15730	15730	0
345	20230718	132900	619543870	15730	15730	15730	15730	80
346	20230718	132800	618285470	15730	15730	15730	15730	1
347	20230718	132700	618269740	15730	15730	15730	15730	69
348	20230718	132600	617184370	15730	15750	15750	15730	3
349	20230718	132500	617137150	15750	15730	15750	15710	370
350	20230718	132400	611320390	15770	15750	15770	15750	100
351	20230718	132300	609743990	15740	15750	15750	15740	170
352	20230718	132200	607067180	15750	15750	15750	15750	2
353	20230718	132100	607035680	15770	15770	15770	15770	0
354	20230718	132000	607035680	15770	15770	15770	15770	0
355	20230718	131900	607035680	15770	15750	15770	15750	10
356	20230718	131800	606878080	15760	15760	15760	15760	1
357	20230718	131700	606862320	15770	15770	15770	15770	15
358	20230718	131600	606625770	15770	15770	15770	15740	52
359	20230718	131500	605807050	15780	15780	15780	15780	6
360	20230718	131400	605712370	15790	15790	15790	15790	1
361	20230718	131300	605696580	15780	15780	15780	15780	1
362	20230718	131200	605680800	15790	15770	15790	15770	19
363	20230718	131100	605380810	15720	15720	15720	15720	0
364	20230718	131000	605380810	15720	15720	15720	15720	7
365	20230718	130900	605270770	15720	15760	15760	15720	187
366	20230718	130800	602329100	15760	15770	15770	15760	70
367	20230718	130700	601225700	15760	15760	15760	15760	0
368	20230718	130600	601225700	15760	15760	15760	15760	0
369	20230718	130500	601225700	15760	15760	15760	15760	20
370	20230718	130400	600910500	15750	15760	15760	15750	15
371	20230718	130300	600674230	15780	15780	15780	15780	0
372	20230718	130200	600674230	15780	15780	15780	15780	0
373	20230718	130100	600674230	15780	15780	15780	15780	137
374	20230718	130000	598512370	15780	15750	15780	15750	4
375	20230718	125900	598449280	15780	15780	15780	15780	10
376	20230718	125800	598291480	15780	15780	15780	15780	1
377	20230718	125700	598275700	15780	15750	15780	15750	12
378	20230718	125600	598086670	15750	15720	15750	15720	60
379	20230718	125500	597142570	15720	15720	15720	15720	0
380	20230718	125400	597142570	15720	15720	15720	15720	125
381	20230718	125300	595177570	15750	15750	15750	15710	182
382	20230718	125200	592311430	15710	15710	15710	15710	0
383	20230718	125100	592311430	15710	15710	15710	15710	0
384	20230718	125000	592311430	15710	15710	15710	15710	6
385	20230718	124900	592217170	15750	15750	15750	15750	3
386	20230718	124800	592169920	15700	15700	15700	15700	0
387	20230718	124700	592169920	15700	15700	15700	15700	0
388	20230718	124600	592169920	15700	15700	15700	15700	99
389	20230718	124500	590615620	15700	15700	15700	15700	0
390	20230718	124400	590615620	15700	15700	15700	15700	313
391	20230718	124300	585701520	15700	15720	15720	15700	100
392	20230718	124200	584130810	15720	15740	15740	15720	601
393	20230718	124100	574671770	15750	15750	15750	15750	13
394	20230718	124000	574467020	15750	15750	15750	15750	2
395	20230718	123900	574435520	15750	15750	15750	15750	2
396	20230718	123800	574404020	15740	15740	15740	15740	0
397	20230718	123700	574404020	15740	15740	15740	15740	10
398	20230718	123600	574246620	15740	15770	15770	15740	1198
399	20230718	123500	555371410	15740	15740	15740	15740	0
400	20230718	123400	555371410	15740	15740	15740	15740	0
401	20230718	123300	555371410	15740	15740	15740	15740	0
402	20230718	123200	555371410	15740	15740	15740	15740	0
403	20230718	123100	555371410	15740	15740	15740	15740	50
404	20230718	123000	554584410	15740	15740	15740	15740	0
405	20230718	122900	554584410	15740	15740	15740	15740	0
406	20230718	122800	554584410	15740	15740	15740	15740	50
407	20230718	122700	553797410	15740	15740	15740	15740	0
408	20230718	122600	553797410	15740	15740	15740	15740	0
409	20230718	122500	553797410	15740	15790	15790	15740	240
410	20230718	122400	550019720	15740	15750	15750	15740	5
411	20230718	122300	549940990	15780	15780	15780	15780	18
412	20230718	122200	549656950	15740	15740	15740	15740	0
413	20230718	122100	549656950	15740	15740	15740	15740	26
414	20230718	122000	549247710	15740	15740	15740	15740	10
415	20230718	121900	549090310	15740	15740	15740	15740	0
416	20230718	121800	549090310	15740	15740	15740	15740	138
417	20230718	121700	546918190	15710	15710	15710	15710	0
418	20230718	121600	546918190	15710	15710	15710	15710	0
419	20230718	121500	546918190	15710	15710	15710	15710	0
420	20230718	121400	546918190	15710	15710	15710	15710	0
421	20230718	121300	546918190	15710	15710	15710	15710	0
422	20230718	121200	546918190	15710	15710	15710	15710	20
423	20230718	121100	546603990	15710	15710	15710	15710	0
424	20230718	121000	546603990	15710	15710	15710	15710	2
425	20230718	120900	546572570	15710	15710	15710	15710	0
426	20230718	120800	546572570	15710	15730	15730	15710	50
427	20230718	120700	545786990	15740	15740	15740	15740	0
428	20230718	120600	545786990	15740	15740	15740	15740	2
429	20230718	120500	545755510	15740	15740	15740	15740	13
430	20230718	120400	545550890	15740	15740	15740	15740	0
431	20230718	120300	545550890	15740	15740	15740	15740	0
432	20230718	120200	545550890	15740	15740	15740	15740	0
433	20230718	120100	545550890	15740	15740	15740	15740	0
434	20230718	120000	545550890	15740	15740	15740	15740	79
435	20230718	115900	544307430	15730	15740	15740	15730	152
436	20230718	115800	541915010	15740	15760	15760	15740	220
437	20230718	115700	538450440	15760	15770	15770	15760	10
438	20230718	115600	538292830	15760	15770	15770	15760	303
439	20230718	115500	533514880	15780	15790	15790	15780	559
440	20230718	115400	524692290	15800	15800	15800	15800	9
441	20230718	115300	524550090	15790	15790	15790	15790	3
442	20230718	115200	524502720	15790	15800	15800	15790	25
443	20230718	115100	524107750	15800	15800	15800	15800	33
444	20230718	115000	523586350	15800	15800	15800	15800	1
445	20230718	114900	523570550	15800	15800	15800	15800	6
446	20230718	114800	523475750	15800	15800	15800	15800	0
447	20230718	114700	523475750	15800	15800	15800	15800	5
448	20230718	114600	523396750	15800	15850	15850	15790	247
449	20230718	114500	519492020	15800	15800	15800	15800	0
450	20230718	114400	519492020	15800	15800	15800	15800	32
451	20230718	114300	518986420	15790	15790	15790	15790	14
452	20230718	114200	518765360	15790	15790	15790	15790	30
453	20230718	114100	518291660	15790	15790	15790	15790	0
454	20230718	114000	518291660	15790	15790	15790	15790	0
455	20230718	113900	518291660	15790	15790	15790	15790	0
456	20230718	113800	518291660	15790	15790	15790	15790	23
457	20230718	113700	517928490	15780	15790	15790	15780	5
458	20230718	113600	517849570	15870	15870	15870	15870	5
459	20230718	113500	517770220	15780	15790	15790	15780	3
460	20230718	113400	517722870	15780	15780	15780	15780	120
461	20230718	113300	515829270	15780	15880	15880	15780	3
462	20230718	113200	515781730	15780	15780	15780	15780	40
463	20230718	113100	515150530	15780	15780	15780	15780	0
464	20230718	113000	515150530	15780	15780	15780	15780	0
465	20230718	112900	515150530	15780	15780	15780	15780	0
466	20230718	112800	515150530	15780	15790	15790	15780	59
467	20230718	112700	514219410	15780	15780	15780	15780	0
468	20230718	112600	514219410	15780	15780	15780	15780	4
469	20230718	112500	514156290	15890	15880	15890	15880	90
470	20230718	112400	512726330	15890	15820	15890	15800	824
471	20230718	112300	499677910	15850	15850	15850	15850	0
472	20230718	112200	499677910	15850	15850	15850	15850	0
473	20230718	112100	499677910	15850	15850	15850	15850	0
474	20230718	112000	499677910	15850	15850	15850	15850	5
475	20230718	111900	499598660	15850	15850	15850	15850	0
476	20230718	111800	499598660	15850	15850	15850	15850	10
477	20230718	111700	499440160	15850	15850	15850	15850	0
478	20230718	111600	499440160	15850	15850	15850	15850	0
479	20230718	111500	499440160	15850	15800	15850	15800	206
480	20230718	111400	496183760	15800	15800	15800	15800	0
481	20230718	111300	496183760	15800	15850	15850	15800	45
482	20230718	111200	495472510	15850	15850	15850	15850	25
483	20230718	111100	495076260	15860	15860	15860	15860	3
484	20230718	111000	495028680	15860	15860	15860	15860	6
485	20230718	110900	494933520	15880	15880	15880	15880	31
486	20230718	110800	494441240	15880	15880	15880	15880	1
487	20230718	110700	494425360	15880	15840	15880	15840	31
488	20230718	110600	493933230	15770	15770	15770	15770	10
489	20230718	110500	493775530	15770	15770	15770	15770	1
490	20230718	110400	493759760	15770	15770	15770	15770	0
491	20230718	110300	493759760	15770	15770	15770	15770	2
492	20230718	110200	493728220	15770	15770	15770	15770	0
493	20230718	110100	493728220	15770	15770	15770	15770	102
494	20230718	110000	492119680	15770	15770	15770	15770	2
495	20230718	105900	492088140	15770	15770	15770	15770	4
496	20230718	105800	492025060	15770	15770	15770	15770	0
497	20230718	105700	492025060	15770	15770	15770	15770	97
498	20230718	105600	490495370	15770	15770	15770	15770	5
499	20230718	105500	490416520	15870	15770	15870	15770	192
500	20230718	105400	487388580	15880	15760	15880	15760	551
501	20230718	105300	478650920	15750	15750	15750	15750	57
502	20230718	105200	477753170	15750	15700	15750	15700	411
503	20230718	105100	471290310	15690	15690	15690	15690	19
504	20230718	105000	470992200	15710	15710	15710	15710	0
505	20230718	104900	470992200	15710	15710	15710	15710	0
506	20230718	104800	470992200	15710	15710	15710	15710	1
507	20230718	104700	470976490	15610	15610	15610	15610	102
508	20230718	104600	469384270	15600	15600	15600	15600	0
509	20230718	104500	469384270	15600	15650	15650	15600	126
510	20230718	104400	467417500	15690	15660	15690	15660	306
511	20230718	104300	462621400	15660	15690	15690	15600	443
512	20230718	104200	455707840	15690	15700	15700	15690	56
513	20230718	104100	454829040	15690	15630	15690	15590	935
514	20230718	104000	440238610	15590	15650	15650	15590	102
515	20230718	103900	438648150	15720	15650	15740	15550	3121
516	20230718	103800	389957100	15650	15730	15740	15650	1758
517	20230718	103700	362393450	15730	15740	15740	15730	319
518	20230718	103600	357373670	15740	15770	15780	15730	702
519	20230718	103500	346308630	15760	15770	15770	15760	256
520	20230718	103400	342272180	15770	15790	15790	15770	549
521	20230718	103300	333608110	15800	15820	15830	15800	329
522	20230718	103200	328409710	15810	15820	15830	15810	1072
523	20230718	103100	311452000	15840	15850	15850	15830	1684
524	20230718	103000	284764420	15860	15880	15880	15860	1322
525	20230718	102900	263786590	15880	15880	15880	15880	0
526	20230718	102800	263786590	15880	15890	15890	15880	4
527	20230718	102700	263723050	15890	15890	15890	15890	23
528	20230718	102600	263357580	15890	15880	15890	15880	32
529	20230718	102500	262849150	15880	15880	15880	15880	0
530	20230718	102400	262849150	15880	15890	15890	15880	97
531	20230718	102300	261308700	15880	15890	15890	15880	36
532	20230718	102200	260736780	15890	15890	15890	15890	5
533	20230718	102100	260657330	15890	15890	15890	15890	11
534	20230718	102000	260482540	15870	15880	15880	15870	20
535	20230718	101900	260165040	15870	15870	15870	15870	229
536	20230718	101800	256530810	15870	15870	15870	15870	651
537	20230718	101700	246199440	15870	15910	15910	15870	1594
538	20230718	101600	220865920	15910	15920	15920	15910	443
539	20230718	101500	213816010	15910	15930	15930	15910	400
540	20230718	101400	207448850	15930	15930	15930	15930	0
541	20230718	101300	207448850	15930	15930	15930	15930	31
542	20230718	101200	206955020	15930	15940	15940	15930	102
543	20230718	101100	205330140	15940	15940	15940	15940	3
544	20230718	101000	205282320	15940	15940	15940	15940	96
545	20230718	100900	203752080	15940	15940	15940	15940	5
546	20230718	100800	203672380	15950	15950	15950	15920	212
547	20230718	100700	200296370	15950	15960	15960	15950	57
548	20230718	100600	199387160	15960	15950	15960	15950	23
549	20230718	100500	199020180	15950	15960	15960	15950	55
550	20230718	100400	198142480	15960	15970	15970	15950	188
551	20230718	100300	195142250	15970	15990	16000	15970	17
552	20230718	100200	194870660	15990	16000	16000	15960	370
553	20230718	100100	188960000	16050	16050	16050	16050	3
554	20230718	100000	188911850	16050	16050	16050	16000	6
555	20230718	095900	188815700	16050	16040	16050	16040	100
556	20230718	095800	187211100	16050	15990	16050	15990	11
557	20230718	095700	187035150	15990	15980	15990	15970	1055
558	20230718	095600	170166000	15980	16020	16030	15980	1588
559	20230718	095500	144763920	16020	16050	16050	16020	578
560	20230718	095400	135499000	16060	16060	16060	16060	12
561	20230718	095300	135306280	16060	16070	16070	16060	374
562	20230718	095200	129296130	16080	16070	16080	16070	577
563	20230718	095100	120023710	16070	16070	16080	16070	104
564	20230718	095000	118352000	16070	16070	16070	16070	0
565	20230718	094900	118352000	16070	16070	16070	16070	58
566	20230718	094800	117419940	16070	16060	16070	16060	114
567	20230718	094700	115588330	16070	16090	16090	16070	1556
568	20230718	094600	90562670	16090	16190	16190	16090	332
569	20230718	094500	85217950	16110	16120	16120	16100	172
570	20230718	094400	82447810	16110	16110	16110	16110	0
571	20230718	094300	82447810	16110	16110	16110	16110	0
572	20230718	094200	82447810	16110	16110	16110	16110	0
573	20230718	094100	82447810	16110	16180	16180	16110	100
574	20230718	094000	80834140	16220	16220	16220	16220	13
575	20230718	093900	80623280	16220	16220	16220	16220	46
576	20230718	093800	79877160	16180	16210	16210	16180	33
577	20230718	093700	79342260	16230	16230	16230	16230	0
578	20230718	093600	79342260	16230	16220	16230	16220	32
579	20230718	093500	78823200	16230	16230	16230	16230	1
580	20230718	093400	78806970	16220	16200	16220	16190	68
581	20230718	093300	77704810	16210	16210	16210	16210	205
582	20230718	093200	74381760	16220	16220	16220	16220	5
583	20230718	093100	74300660	16200	16200	16200	16200	1
584	20230718	093000	74284460	16190	16190	16190	16190	1
585	20230718	092900	74268270	16200	16200	16200	16200	80
586	20230718	092800	72972270	16190	16190	16190	16190	150
587	20230718	092700	70543770	16190	16190	16190	16190	118
588	20230718	092600	68633350	16190	16190	16190	16190	50
589	20230718	092500	67823850	16200	16100	16200	16100	912
590	20230718	092400	53139150	16100	16100	16100	16100	624
591	20230718	092300	43092750	16100	16160	16160	16100	400
592	20230718	092200	36643750	16160	16160	16160	16160	0
593	20230718	092100	36643750	16160	16160	16160	16160	200
594	20230718	092000	33411750	16160	16160	16160	16160	45
595	20230718	091900	32684550	16160	16160	16160	16160	0
596	20230718	091800	32684550	16160	16150	16160	16150	12
597	20230718	091700	32490730	16150	16200	16200	16150	59
598	20230718	091600	31536410	16200	16200	16200	16200	1
599	20230718	091500	31520210	16170	16180	16180	16170	670
600	20230718	091400	20686290	16180	16200	16200	16180	6
601	20230718	091300	20589190	16200	16200	16200	16200	9
602	20230718	091200	20443390	16200	16200	16200	16200	1
603	20230718	091100	20427190	16190	16190	16190	16190	100
604	20230718	091000	18808190	16200	16210	16210	16200	669
605	20230718	090900	7965390	16290	16290	16290	16290	0
606	20230718	090800	7965390	16290	16290	16290	16290	0
607	20230718	090700	7965390	16290	16290	16290	16290	13
608	20230718	090600	7753620	16290	16290	16290	16290	10
609	20230718	090500	7590720	16290	16280	16290	16280	190
610	20230718	090400	4496780	16280	16290	16290	16280	11
611	20230718	090300	4317690	16290	16290	16290	16290	32
612	20230718	090200	3796410	16290	16290	16290	16290	18
613	20230718	090100	3503190	16290	16230	16290	16230	3
614	20230718	090000	3454440	16210	16220	16220	16210	213