KissMeData/036530/min/candle-20230714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230714	191400	151203290	15980	15980	15980	15980	306
3	20230714	191300	151203290	15980	15980	15980	15980	0
4	20230714	191200	151203290	15980	15980	15980	15980	0
5	20230714	191100	151203290	15980	15980	15980	15980	0
6	20230714	191000	151203290	15980	15980	15980	15980	0
7	20230714	190900	151203290	15980	15980	15980	15980	0
8	20230714	190800	151203290	15980	15980	15980	15980	0
9	20230714	190700	151203290	15980	15980	15980	15980	0
10	20230714	190600	151203290	15980	15980	15980	15980	0
11	20230714	190500	151203290	15980	15980	15980	15980	0
12	20230714	190400	151203290	15980	15980	15980	15980	0
13	20230714	190300	151203290	15980	15980	15980	15980	0
14	20230714	190200	151203290	15980	15980	15980	15980	0
15	20230714	190100	151203290	15980	15980	15980	15980	0
16	20230714	190000	151203290	15980	15980	15980	15980	0
17	20230714	185900	151203290	15980	15980	15980	15980	0
18	20230714	185800	151203290	15980	15980	15980	15980	0
19	20230714	185700	151203290	15980	15980	15980	15980	0
20	20230714	185600	151203290	15980	15980	15980	15980	0
21	20230714	185500	151203290	15980	15980	15980	15980	0
22	20230714	185400	151203290	15980	15980	15980	15980	0
23	20230714	185300	151203290	15980	15980	15980	15980	0
24	20230714	185200	151203290	15980	15980	15980	15980	0
25	20230714	185100	151203290	15980	15980	15980	15980	0
26	20230714	185000	151203290	15980	15980	15980	15980	0
27	20230714	184900	151203290	15980	15980	15980	15980	0
28	20230714	184800	151203290	15980	15980	15980	15980	0
29	20230714	184700	151203290	15980	15980	15980	15980	0
30	20230714	184600	151203290	15980	15980	15980	15980	0
31	20230714	184500	151203290	15980	15980	15980	15980	0
32	20230714	184400	151203290	15980	15980	15980	15980	306
33	20230714	184300	151203290	15980	15980	15980	15980	0
34	20230714	184200	151203290	15980	15980	15980	15980	0
35	20230714	184100	151203290	15980	15980	15980	15980	0
36	20230714	184000	151203290	15980	15980	15980	15980	0
37	20230714	183900	151203290	15980	15980	15980	15980	0
38	20230714	183800	151203290	15980	15980	15980	15980	0
39	20230714	183700	151203290	15980	15980	15980	15980	0
40	20230714	183600	151203290	15980	15980	15980	15980	0
41	20230714	183500	151203290	15980	15980	15980	15980	0
42	20230714	183400	151203290	15980	15980	15980	15980	0
43	20230714	183300	151203290	15980	15980	15980	15980	0
44	20230714	183200	151203290	15980	15980	15980	15980	0
45	20230714	183100	151203290	15980	15980	15980	15980	0
46	20230714	183000	151203290	15980	15980	15980	15980	0
47	20230714	182900	151203290	15980	15980	15980	15980	0
48	20230714	182800	151203290	15980	15980	15980	15980	0
49	20230714	182700	151203290	15980	15980	15980	15980	0
50	20230714	182600	151203290	15980	15980	15980	15980	0
51	20230714	182500	151203290	15980	15980	15980	15980	0
52	20230714	182400	151203290	15980	15980	15980	15980	0
53	20230714	182300	151203290	15980	15980	15980	15980	0
54	20230714	182200	151203290	15980	15980	15980	15980	0
55	20230714	182100	151203290	15980	15980	15980	15980	0
56	20230714	182000	151203290	15980	15980	15980	15980	0
57	20230714	181900	151203290	15980	15980	15980	15980	0
58	20230714	181800	151203290	15980	15980	15980	15980	0
59	20230714	181700	151203290	15980	15980	15980	15980	0
60	20230714	181600	151203290	15980	15980	15980	15980	0
61	20230714	181500	151203290	15980	15980	15980	15980	0
62	20230714	181400	151203290	15980	15980	15980	15980	306
63	20230714	181300	151203290	15980	15980	15980	15980	0
64	20230714	181200	151203290	15980	15980	15980	15980	0
65	20230714	181100	151203290	15980	15980	15980	15980	0
66	20230714	181000	151203290	15980	15980	15980	15980	0
67	20230714	180900	151203290	15980	15980	15980	15980	0
68	20230714	180800	151203290	15980	15980	15980	15980	0
69	20230714	180700	151203290	15980	15980	15980	15980	0
70	20230714	180600	151203290	15980	15980	15980	15980	0
71	20230714	180500	151203290	15980	15980	15980	15980	0
72	20230714	180400	151203290	15980	15980	15980	15980	0
73	20230714	180300	151203290	15980	15980	15980	15980	0
74	20230714	180200	151203290	15980	15980	15980	15980	0
75	20230714	180100	151203290	15980	15980	15980	15980	0
76	20230714	180000	151203290	15980	15980	15980	15980	0
77	20230714	175900	151203290	15980	15980	15980	15980	0
78	20230714	175800	151203290	15980	15980	15980	15980	0
79	20230714	175700	151203290	15980	15980	15980	15980	0
80	20230714	175600	151203290	15980	15980	15980	15980	0
81	20230714	175500	151203290	15980	15980	15980	15980	0
82	20230714	175400	151203290	15980	15980	15980	15980	0
83	20230714	175300	151203290	15980	15980	15980	15980	0
84	20230714	175200	151203290	15980	15980	15980	15980	0
85	20230714	175100	151203290	15980	15980	15980	15980	0
86	20230714	175000	151203290	15980	15980	15980	15980	0
87	20230714	174900	151203290	15980	15980	15980	15980	0
88	20230714	174800	151203290	15980	15980	15980	15980	0
89	20230714	174700	151203290	15980	15980	15980	15980	0
90	20230714	174600	151203290	15980	15980	15980	15980	0
91	20230714	174500	151203290	15980	15980	15980	15980	0
92	20230714	174400	151203290	15980	15980	15980	15980	306
93	20230714	174300	151203290	15980	15980	15980	15980	0
94	20230714	174200	151203290	15980	15980	15980	15980	0
95	20230714	174100	151203290	15980	15980	15980	15980	0
96	20230714	174000	151203290	15980	15980	15980	15980	0
97	20230714	173900	151203290	15980	15980	15980	15980	0
98	20230714	173800	151203290	15980	15980	15980	15980	0
99	20230714	173700	151203290	15980	15980	15980	15980	0
100	20230714	173600	151203290	15980	15980	15980	15980	0
101	20230714	173500	151203290	15980	15980	15980	15980	0
102	20230714	173400	151203290	15980	15980	15980	15980	0
103	20230714	173300	151203290	15980	15980	15980	15980	0
104	20230714	173200	151203290	15980	15980	15980	15980	0
105	20230714	173100	151203290	15980	15980	15980	15980	0
106	20230714	173000	151203290	15980	15980	15980	15980	0
107	20230714	172900	151203290	15980	15980	15980	15980	0
108	20230714	172800	151203290	15980	15980	15980	15980	0
109	20230714	172700	151203290	15980	15980	15980	15980	0
110	20230714	172600	151203290	15980	15980	15980	15980	0
111	20230714	172500	151203290	15980	15980	15980	15980	0
112	20230714	172400	151203290	15980	15980	15980	15980	0
113	20230714	172300	151203290	15980	15980	15980	15980	0
114	20230714	172200	151203290	15980	15980	15980	15980	0
115	20230714	172100	151203290	15980	15980	15980	15980	0
116	20230714	172000	151203290	15980	15980	15980	15980	0
117	20230714	171900	151203290	15980	15980	15980	15980	0
118	20230714	171800	151203290	15980	15980	15980	15980	0
119	20230714	171700	151203290	15980	15980	15980	15980	0
120	20230714	171600	151203290	15980	15980	15980	15980	0
121	20230714	171500	151203290	15980	15980	15980	15980	0
122	20230714	171400	151203290	15980	15980	15980	15980	306
123	20230714	171300	151203290	15980	15980	15980	15980	0
124	20230714	171200	151203290	15980	15980	15980	15980	0
125	20230714	171100	151203290	15980	15980	15980	15980	0
126	20230714	171000	151203290	15980	15980	15980	15980	0
127	20230714	170900	151203290	15980	15980	15980	15980	0
128	20230714	170800	151203290	15980	15980	15980	15980	0
129	20230714	170700	151203290	15980	15980	15980	15980	0
130	20230714	170600	151203290	15980	15980	15980	15980	0
131	20230714	170500	151203290	15980	15980	15980	15980	0
132	20230714	170400	151203290	15980	15980	15980	15980	0
133	20230714	170300	151203290	15980	15980	15980	15980	0
134	20230714	170200	151203290	15980	15980	15980	15980	0
135	20230714	170100	151203290	15980	15980	15980	15980	0
136	20230714	170000	151203290	15980	15980	15980	15980	0
137	20230714	165900	151203290	15980	15980	15980	15980	0
138	20230714	165800	151203290	15980	15980	15980	15980	0
139	20230714	165700	151203290	15980	15980	15980	15980	0
140	20230714	165600	151203290	15980	15980	15980	15980	0
141	20230714	165500	151203290	15980	15980	15980	15980	0
142	20230714	165400	151203290	15980	15980	15980	15980	0
143	20230714	165300	151203290	15980	15980	15980	15980	0
144	20230714	165200	151203290	15980	15980	15980	15980	0
145	20230714	165100	151203290	15980	15980	15980	15980	0
146	20230714	165000	151203290	15980	15980	15980	15980	0
147	20230714	164900	151203290	15980	15980	15980	15980	0
148	20230714	164800	151203290	15980	15980	15980	15980	0
149	20230714	164700	151203290	15980	15980	15980	15980	0
150	20230714	164600	151203290	15980	15980	15980	15980	0
151	20230714	164500	151203290	15980	15980	15980	15980	0
152	20230714	164400	151203290	15980	15980	15980	15980	306
153	20230714	164300	151203290	15980	15980	15980	15980	0
154	20230714	164200	151203290	15980	15980	15980	15980	0
155	20230714	164100	151203290	15980	15980	15980	15980	0
156	20230714	164000	151203290	15980	15980	15980	15980	0
157	20230714	163900	151203290	15980	15980	15980	15980	0
158	20230714	163800	151203290	15980	15980	15980	15980	0
159	20230714	163700	151203290	15980	15980	15980	15980	0
160	20230714	163600	151203290	15980	15980	15980	15980	0
161	20230714	163500	151203290	15980	15980	15980	15980	0
162	20230714	163400	151203290	15980	15980	15980	15980	0
163	20230714	163300	151203290	15980	15980	15980	15980	0
164	20230714	163200	151203290	15980	15980	15980	15980	0
165	20230714	163100	151203290	15980	15980	15980	15980	0
166	20230714	163000	151203290	15980	15980	15980	15980	0
167	20230714	162900	151203290	15980	15980	15980	15980	0
168	20230714	162800	151203290	15980	15980	15980	15980	0
169	20230714	162700	151203290	15980	15980	15980	15980	0
170	20230714	162600	151203290	15980	15980	15980	15980	0
171	20230714	162500	151203290	15980	15980	15980	15980	0
172	20230714	162400	151203290	15980	15980	15980	15980	0
173	20230714	162300	151203290	15980	15980	15980	15980	0
174	20230714	162200	151203290	15980	15980	15980	15980	0
175	20230714	162100	151203290	15980	15980	15980	15980	0
176	20230714	162000	151203290	15980	15980	15980	15980	0
177	20230714	161900	151203290	15980	15980	15980	15980	0
178	20230714	161800	151203290	15980	15980	15980	15980	0
179	20230714	161700	151203290	15980	15980	15980	15980	0
180	20230714	161600	151203290	15980	15980	15980	15980	0
181	20230714	161500	151203290	15980	15980	15980	15980	0
182	20230714	161400	151203290	15980	15980	15980	15980	306
183	20230714	161300	151203290	15980	15980	15980	15980	0
184	20230714	161200	151203290	15980	15980	15980	15980	0
185	20230714	161100	151203290	15980	15980	15980	15980	0
186	20230714	161000	151203290	15980	15980	15980	15980	0
187	20230714	160900	151203290	15980	15980	15980	15980	0
188	20230714	160800	151203290	15980	15980	15980	15980	0
189	20230714	160700	151203290	15980	15980	15980	15980	0
190	20230714	160600	151203290	15980	15980	15980	15980	0
191	20230714	160500	151203290	15980	15980	15980	15980	0
192	20230714	160400	151203290	15980	15980	15980	15980	0
193	20230714	160300	151203290	15980	15980	15980	15980	0
194	20230714	160200	151203290	15980	15980	15980	15980	0
195	20230714	160100	151203290	15980	15980	15980	15980	0
196	20230714	160000	151203290	15980	15980	15980	15980	0
197	20230714	155900	151203290	15980	15980	15980	15980	0
198	20230714	155800	151203290	15980	15980	15980	15980	0
199	20230714	155700	151203290	15980	15980	15980	15980	0
200	20230714	155600	151203290	15980	15980	15980	15980	0
201	20230714	155500	151203290	15980	15980	15980	15980	0
202	20230714	155400	151203290	15980	15980	15980	15980	0
203	20230714	155300	151203290	15980	15980	15980	15980	0
204	20230714	155200	151203290	15980	15980	15980	15980	0
205	20230714	155100	151203290	15980	15980	15980	15980	0
206	20230714	155000	151203290	15980	15980	15980	15980	0
207	20230714	154900	151203290	15980	15980	15980	15980	0
208	20230714	154800	151203290	15980	15980	15980	15980	0
209	20230714	154700	151203290	15980	15980	15980	15980	0
210	20230714	154600	151203290	15980	15980	15980	15980	0
211	20230714	154500	151203290	15980	15980	15980	15980	0
212	20230714	154400	151203290	15980	15980	15980	15980	306
213	20230714	154300	151203290	15980	15980	15980	15980	0
214	20230714	154200	151203290	15980	15980	15980	15980	0
215	20230714	154100	151203290	15980	15980	15980	15980	0
216	20230714	154000	151203290	15980	15980	15980	15980	0
217	20230714	153900	151203290	15980	15980	15980	15980	0
218	20230714	153800	151203290	15980	15980	15980	15980	0
219	20230714	153700	151203290	15980	15980	15980	15980	0
220	20230714	153600	151203290	15980	15980	15980	15980	0
221	20230714	153500	151203290	15980	15980	15980	15980	0
222	20230714	153400	151203290	15980	15980	15980	15980	0
223	20230714	153300	151203290	15980	15980	15980	15980	0
224	20230714	153200	151203290	15980	15980	15980	15980	0
225	20230714	153100	151203290	15980	15980	15980	15980	0
226	20230714	153000	151203290	15980	15980	15980	15980	306
227	20230714	152900	146313410	15950	15950	15950	15950	0
228	20230714	152800	146313410	15950	15950	15950	15950	0
229	20230714	152700	146313410	15950	15950	15950	15950	0
230	20230714	152600	146313410	15950	15950	15950	15950	0
231	20230714	152500	146313410	15950	15950	15950	15950	0
232	20230714	152400	146313410	15950	15950	15950	15950	0
233	20230714	152300	146313410	15950	15950	15950	15950	0
234	20230714	152200	146313410	15950	15950	15950	15950	0
235	20230714	152100	146313410	15950	15950	15950	15950	0
236	20230714	152000	146313410	15950	15950	15950	15950	0
237	20230714	151900	146313410	15950	15950	15950	15950	0
238	20230714	151800	146313410	15950	15950	15950	15950	9
239	20230714	151700	146169860	15950	15950	15950	15950	0
240	20230714	151600	146169860	15950	15960	15960	15890	435
241	20230714	151500	139250690	15830	15960	15960	15830	2576
242	20230714	151400	98392970	15960	15960	15960	15960	9
243	20230714	151300	98249330	15960	15960	15960	15960	9
244	20230714	151200	98105690	15960	15960	15960	15960	0
245	20230714	151100	98105690	15960	15960	15960	15960	9
246	20230714	151000	97962050	15960	15960	15960	15960	9
247	20230714	150900	97818410	15960	15960	15960	15960	0
248	20230714	150800	97818410	15960	15960	15960	15960	9
249	20230714	150700	97674770	15960	15960	15960	15960	9
250	20230714	150600	97531130	15960	15960	15960	15960	0
251	20230714	150500	97531130	15960	15960	15960	15960	9
252	20230714	150400	97387490	15960	15960	15960	15960	9
253	20230714	150300	97243850	15980	15980	15980	15980	0
254	20230714	150200	97243850	15980	15960	15980	15960	9
255	20230714	150100	97100070	15970	15970	15970	15970	8
256	20230714	150000	96972310	15950	15950	15950	15950	1
257	20230714	145900	96956360	15950	15950	15950	15950	9
258	20230714	145800	96812810	15950	15950	15950	15950	0
259	20230714	145700	96812810	15950	15950	15950	15950	8
260	20230714	145600	96685210	15950	15950	15950	15950	8
261	20230714	145500	96557610	15950	15950	15950	15950	0
262	20230714	145400	96557610	15950	15950	15950	15950	9
263	20230714	145300	96414060	15950	15950	15950	15950	9
264	20230714	145200	96270510	15950	15950	15950	15950	0
265	20230714	145100	96270510	15950	15950	15950	15950	9
266	20230714	145000	96126960	16000	15960	16000	15930	309
267	20230714	144900	91202290	15980	15980	15980	15980	16
268	20230714	144800	90946610	15980	15980	15980	15980	9
269	20230714	144700	90802790	15980	15980	15980	15980	10
270	20230714	144600	90642990	15980	15980	15980	15980	0
271	20230714	144500	90642990	15980	15950	15980	15950	11
272	20230714	144400	90467300	15980	15980	15980	15980	9
273	20230714	144300	90323480	15980	15980	15980	15980	0
274	20230714	144200	90323480	15980	15980	15980	15980	9
275	20230714	144100	90179660	15950	15950	15950	15950	0
276	20230714	144000	90179660	15950	15980	15980	15950	9
277	20230714	143900	90035870	15980	15970	15980	15960	11
278	20230714	143800	89860120	15980	15980	15980	15980	1
279	20230714	143700	89844140	15980	16000	16000	15980	14
280	20230714	143600	89620240	16000	16000	16000	16000	18
281	20230714	143500	89332240	16010	16010	16010	16010	0
282	20230714	143400	89332240	16010	16010	16010	16010	8
283	20230714	143300	89204160	16010	16010	16010	16010	9
284	20230714	143200	89060070	16010	16010	16010	16010	0
285	20230714	143100	89060070	16010	16010	16010	16000	20
286	20230714	143000	88739910	16010	15980	16010	15980	13
287	20230714	142900	88531870	16000	16000	16000	15980	10
288	20230714	142800	88371890	15980	15980	15980	15980	1
289	20230714	142700	88355910	16000	15980	16000	15980	9
290	20230714	142600	88211930	16000	16000	16000	16000	0
291	20230714	142500	88211930	16000	15980	16000	15980	8
292	20230714	142400	88083950	16000	15990	16000	15990	9
293	20230714	142300	87940030	15990	15990	15990	15990	0
294	20230714	142200	87940030	15990	15990	15990	15990	9
295	20230714	142100	87796120	15970	15970	15970	15970	9
296	20230714	142000	87652390	15970	15970	15970	15970	0
297	20230714	141900	87652390	15970	15970	15970	15970	8
298	20230714	141800	87524630	15990	15990	15990	15990	4
299	20230714	141700	87460670	15970	15970	15970	15970	5
300	20230714	141600	87380820	15970	15970	15970	15970	9
301	20230714	141500	87237090	15970	15970	15970	15970	0
302	20230714	141400	87237090	15970	15970	15970	15970	8
303	20230714	141300	87109330	15970	15970	15970	15970	9
304	20230714	141200	86965600	15990	15980	15990	15980	4
305	20230714	141100	86901660	15970	15970	15970	15970	5
306	20230714	141000	86821810	15970	15970	15970	15970	8
307	20230714	140900	86694050	15970	15970	15970	15970	0
308	20230714	140800	86694050	15970	15970	15970	15970	9
309	20230714	140700	86550320	15970	15970	15970	15970	9
310	20230714	140600	86406590	15970	15970	15970	15970	0
311	20230714	140500	86406590	15970	15970	15970	15970	9
312	20230714	140400	86262860	15950	15960	15960	15950	10
313	20230714	140300	86103270	15970	15970	15970	15970	6
314	20230714	140200	86007450	15970	15960	15970	15960	3
315	20230714	140100	85959550	15960	15960	15960	15960	0
316	20230714	140000	85959550	15960	15960	15960	15960	0
317	20230714	135900	85959550	15960	15960	15960	15960	0
318	20230714	135800	85959550	15960	15960	15960	15960	0
319	20230714	135700	85959550	15960	15960	15960	15960	1
320	20230714	135600	85943590	15930	15930	15930	15930	1
321	20230714	135500	85927660	16000	16000	16000	16000	0
322	20230714	135400	85927660	16000	16000	16000	16000	0
323	20230714	135300	85927660	16000	16000	16000	16000	0
324	20230714	135200	85927660	16000	16000	16000	16000	0
325	20230714	135100	85927660	16000	16000	16000	16000	0
326	20230714	135000	85927660	16000	16000	16000	16000	0
327	20230714	134900	85927660	16000	16000	16000	16000	0
328	20230714	134800	85927660	16000	16000	16000	16000	0
329	20230714	134700	85927660	16000	16000	16000	16000	0
330	20230714	134600	85927660	16000	16000	16000	16000	0
331	20230714	134500	85927660	16000	16000	16000	16000	0
332	20230714	134400	85927660	16000	16000	16000	16000	0
333	20230714	134300	85927660	16000	16000	16000	16000	0
334	20230714	134200	85927660	16000	16000	16000	16000	0
335	20230714	134100	85927660	16000	16000	16000	16000	0
336	20230714	134000	85927660	16000	16000	16000	16000	0
337	20230714	133900	85927660	16000	16000	16000	16000	0
338	20230714	133800	85927660	16000	16000	16000	16000	0
339	20230714	133700	85927660	16000	15960	16000	15940	302
340	20230714	133600	81113090	16000	15930	16000	15930	18
341	20230714	133500	80825430	15930	15920	15930	15920	310
342	20230714	133400	75889890	15920	15920	15920	15920	0
343	20230714	133300	75889890	15920	15920	15920	15920	29
344	20230714	133200	75428210	15920	15920	15920	15920	0
345	20230714	133100	75428210	15920	15920	15920	15920	0
346	20230714	133000	75428210	15920	15920	15920	15920	0
347	20230714	132900	75428210	15920	15920	15920	15920	0
348	20230714	132800	75428210	15920	15920	15920	15920	0
349	20230714	132700	75428210	15920	15920	15920	15920	0
350	20230714	132600	75428210	15920	15920	15920	15920	0
351	20230714	132500	75428210	15920	15920	15920	15920	0
352	20230714	132400	75428210	15920	15920	15920	15920	0
353	20230714	132300	75428210	15920	15920	15920	15920	0
354	20230714	132200	75428210	15920	15920	15920	15920	0
355	20230714	132100	75428210	15920	15920	15920	15920	0
356	20230714	132000	75428210	15920	15920	15920	15920	0
357	20230714	131900	75428210	15920	15920	15920	15920	0
358	20230714	131800	75428210	15920	15920	15920	15920	0
359	20230714	131700	75428210	15920	15920	15920	15920	0
360	20230714	131600	75428210	15920	15920	15920	15920	0
361	20230714	131500	75428210	15920	15920	15920	15920	0
362	20230714	131400	75428210	15920	15920	15920	15920	0
363	20230714	131300	75428210	15920	15920	15920	15920	0
364	20230714	131200	75428210	15920	15920	15920	15920	0
365	20230714	131100	75428210	15920	15920	15920	15920	0
366	20230714	131000	75428210	15920	15920	15920	15920	0
367	20230714	130900	75428210	15920	15920	15920	15920	0
368	20230714	130800	75428210	15920	15920	15920	15920	0
369	20230714	130700	75428210	15920	15920	15920	15920	0
370	20230714	130600	75428210	15920	15920	15920	15920	0
371	20230714	130500	75428210	15920	15920	15920	15920	0
372	20230714	130400	75428210	15920	15920	15920	15920	1
373	20230714	130300	75412290	15920	15920	15920	15920	1
374	20230714	130200	75396370	15920	15920	15920	15920	15
375	20230714	130100	75157570	15930	15930	15930	15930	0
376	20230714	130000	75157570	15930	15930	15930	15930	0
377	20230714	125900	75157570	15930	15930	15930	15930	0
378	20230714	125800	75157570	15930	15930	15930	15930	0
379	20230714	125700	75157570	15930	15930	15930	15930	0
380	20230714	125600	75157570	15930	15930	15930	15930	0
381	20230714	125500	75157570	15930	15930	15930	15930	0
382	20230714	125400	75157570	15930	15930	15930	15930	0
383	20230714	125300	75157570	15930	15930	15930	15930	3
384	20230714	125200	75109780	15930	15930	15930	15930	2
385	20230714	125100	75077920	15930	15930	15930	15930	0
386	20230714	125000	75077920	15930	15930	15930	15930	0
387	20230714	124900	75077920	15930	15930	15930	15930	1
388	20230714	124800	75061990	15930	15930	15930	15930	0
389	20230714	124700	75061990	15930	15930	15930	15930	15
390	20230714	124600	74823040	15930	15930	15930	15930	13
391	20230714	124500	74615950	15930	15930	15930	15930	8
392	20230714	124400	74488510	15930	15930	15930	15930	2
393	20230714	124300	74456650	15930	15930	15930	15930	0
394	20230714	124200	74456650	15930	15930	15930	15930	1
395	20230714	124100	74440720	15930	15920	15930	15920	113
396	20230714	124000	72640900	15920	15920	15920	15920	1
397	20230714	123900	72624980	15920	15920	15920	15920	3
398	20230714	123800	72577220	15910	15910	15910	15910	0
399	20230714	123700	72577220	15910	15910	15910	15910	0
400	20230714	123600	72577220	15910	15910	15910	15910	0
401	20230714	123500	72577220	15910	15910	15910	15910	0
402	20230714	123400	72577220	15910	15910	15910	15910	0
403	20230714	123300	72577220	15910	15910	15910	15910	0
404	20230714	123200	72577220	15910	15920	15920	15910	10
405	20230714	123100	72418070	15930	15930	15930	15930	0
406	20230714	123000	72418070	15930	15930	15930	15930	0
407	20230714	122900	72418070	15930	15930	15930	15930	0
408	20230714	122800	72418070	15930	15930	15930	15930	0
409	20230714	122700	72418070	15930	15930	15930	15930	0
410	20230714	122600	72418070	15930	15930	15930	15930	0
411	20230714	122500	72418070	15930	15930	15930	15930	0
412	20230714	122400	72418070	15930	15930	15930	15930	0
413	20230714	122300	72418070	15930	15930	15930	15930	0
414	20230714	122200	72418070	15930	15930	15930	15930	0
415	20230714	122100	72418070	15930	15930	15930	15930	0
416	20230714	122000	72418070	15930	15930	15930	15930	0
417	20230714	121900	72418070	15930	15930	15930	15930	0
418	20230714	121800	72418070	15930	15930	15930	15930	0
419	20230714	121700	72418070	15930	15930	15930	15930	0
420	20230714	121600	72418070	15930	15930	15930	15930	0
421	20230714	121500	72418070	15930	15930	15930	15930	0
422	20230714	121400	72418070	15930	15850	15930	15850	618
423	20230714	121300	62603390	15850	15850	15850	15850	98
424	20230714	121200	61050090	15870	15860	15870	15850	37
425	20230714	121100	60463010	15850	15850	15850	15850	0
426	20230714	121000	60463010	15850	15850	15850	15850	0
427	20230714	120900	60463010	15850	15850	15850	15850	0
428	20230714	120800	60463010	15850	15850	15850	15850	0
429	20230714	120700	60463010	15850	15850	15850	15850	0
430	20230714	120600	60463010	15850	15850	15850	15850	0
431	20230714	120500	60463010	15850	15850	15850	15850	0
432	20230714	120400	60463010	15850	15850	15850	15850	0
433	20230714	120300	60463010	15850	15850	15850	15850	0
434	20230714	120200	60463010	15850	15850	15850	15850	2
435	20230714	120100	60431310	15850	15850	15850	15850	0
436	20230714	120000	60431310	15850	15860	15860	15850	13
437	20230714	115900	60225180	15860	15850	15860	15850	18
438	20230714	115800	59939870	15850	15850	15850	15850	5
439	20230714	115700	59860620	15850	15850	15850	15850	7
440	20230714	115600	59749670	15850	15850	15850	15850	15
441	20230714	115500	59511920	15850	15850	15850	15850	8
442	20230714	115400	59385120	15850	15850	15850	15850	8
443	20230714	115300	59258320	15850	15850	15850	15850	5
444	20230714	115200	59179070	15850	15850	15860	15850	17
445	20230714	115100	58909610	15850	15850	15850	15850	7
446	20230714	115000	58798660	15850	15850	15850	15850	7
447	20230714	114900	58687710	15850	15850	15850	15850	13
448	20230714	114800	58481660	15850	15850	15850	15850	7
449	20230714	114700	58370710	15850	15850	15850	15850	10
450	20230714	114600	58212210	15850	15850	15860	15850	12
451	20230714	114500	58022000	15850	15850	15850	15850	13
452	20230714	114400	57815950	15850	15850	15850	15850	6
453	20230714	114300	57720850	15850	15850	15850	15850	9
454	20230714	114200	57578200	15850	15860	15860	15850	19
455	20230714	114100	57276870	15860	15850	15860	15850	16
456	20230714	114000	57023150	15850	15850	15850	15850	7
457	20230714	113900	56912200	15850	15850	15850	15850	9
458	20230714	113800	56769550	15850	15850	15850	15850	9
459	20230714	113700	56626900	15850	15850	15850	15850	10
460	20230714	113600	56468400	15850	15850	15850	15850	10
461	20230714	113500	56309900	15850	15850	15850	15850	11
462	20230714	113400	56135550	15850	15850	15850	15850	15
463	20230714	113300	55897800	15850	15850	15850	15850	5
464	20230714	113200	55818550	15850	15860	15860	15850	8
465	20230714	113100	55691730	15850	15850	15850	15850	9
466	20230714	113000	55549080	15850	15850	15850	15850	15
467	20230714	112900	55311330	15850	15850	15850	15850	8
468	20230714	112800	55184530	15850	15850	15850	15850	8
469	20230714	112700	55057730	15850	15850	15850	15850	10
470	20230714	112600	54899230	15850	15850	15860	15850	14
471	20230714	112500	54677320	15850	15850	15850	15850	7
472	20230714	112400	54566370	15850	15850	15850	15850	5
473	20230714	112300	54487120	15850	15850	15850	15850	19
474	20230714	112200	54185970	15850	15850	15860	15850	7
475	20230714	112100	54075010	15850	15850	15850	15850	7
476	20230714	112000	53964060	15850	15850	15850	15850	10
477	20230714	111900	53805560	15850	15860	15890	15850	251
478	20230714	111800	49827080	15980	15850	15980	15850	58
479	20230714	111700	48901690	15850	15850	15850	15850	5
480	20230714	111600	48822440	15850	15850	15850	15850	6
481	20230714	111500	48727340	15850	15850	15850	15850	14
482	20230714	111400	48505440	15850	15850	15850	15850	11
483	20230714	111300	48331090	15850	15850	15850	15850	8
484	20230714	111200	48204290	15860	15850	15860	15850	16
485	20230714	111100	47950680	15860	15860	15860	15850	4
486	20230714	111000	47887260	15850	15850	15860	15850	456
487	20230714	110900	40659640	15860	15850	15860	15850	5
488	20230714	110800	40580380	15850	15850	15850	15850	12
489	20230714	110700	40390180	15850	15850	15850	15850	15
490	20230714	110600	40152430	15850	15850	15850	15850	7
491	20230714	110500	40041480	15850	15850	15860	15850	11
492	20230714	110400	39867110	15850	15850	15860	15850	12
493	20230714	110300	39676900	15850	15850	15860	15850	5
494	20230714	110200	39597640	15850	15850	15850	15850	13
495	20230714	110100	39391590	15850	15870	15870	15850	8
496	20230714	110000	39264710	15890	15890	15890	15890	1
497	20230714	105900	39248820	15860	15850	15980	15850	124
498	20230714	105800	37270060	15850	15850	15850	15850	7
499	20230714	105700	37159110	15850	15850	15850	15850	12
500	20230714	105600	36968910	15850	15850	15850	15850	32
501	20230714	105500	36461710	15850	15860	15860	15850	9
502	20230714	105400	36319010	15850	15850	15850	15850	12
503	20230714	105300	36128810	15850	15850	15860	15850	10
504	20230714	105200	35970300	15850	15850	15850	15850	26
505	20230714	105100	35558200	15850	15850	15850	15850	3
506	20230714	105000	35510650	15850	15850	15850	15850	18
507	20230714	104900	35225350	15850	15850	15940	15850	84
508	20230714	104800	33893690	15850	15850	15850	15850	3
509	20230714	104700	33846140	15860	15860	15860	15860	6
510	20230714	104600	33750980	15860	15850	15860	15850	21
511	20230714	104500	33418050	15850	15850	15860	15850	5
512	20230714	104400	33338790	15850	15850	15860	15850	10
513	20230714	104300	33180260	15850	15860	15860	15850	8
514	20230714	104200	33053440	15850	15850	15850	15850	12
515	20230714	104100	32863240	15850	15850	15850	15850	10
516	20230714	104000	32704740	15850	15850	15860	15850	8
517	20230714	103900	32577930	15850	15840	15860	15840	18
518	20230714	103800	32292750	15840	15840	15840	15840	8
519	20230714	103700	32166030	15840	15840	15840	15840	6
520	20230714	103600	32070990	15840	15840	15850	15840	8
521	20230714	103500	31944260	15840	15850	15850	15840	9
522	20230714	103400	31801650	15850	15850	15850	15850	91
523	20230714	103300	30359300	15850	15850	15860	15850	7
524	20230714	103200	30248330	15850	15840	15850	15840	8
525	20230714	103100	30121570	15840	15840	15840	15840	10
526	20230714	103000	29963170	15840	15840	15840	15840	13
527	20230714	102900	29757250	15850	15840	15850	15840	10
528	20230714	102800	29598800	15840	15840	15840	15840	22
529	20230714	102700	29250320	15840	15840	15840	15840	5
530	20230714	102600	29171120	15840	15840	15840	15840	5
531	20230714	102500	29091920	15840	15850	15870	15840	8
532	20230714	102400	28965160	15840	15840	15840	15840	11
533	20230714	102300	28790920	15830	15830	15830	15830	10
534	20230714	102200	28632620	15840	15830	15840	15830	3
535	20230714	102100	28585120	15830	15830	15830	15830	11
536	20230714	102000	28410990	15830	15830	15830	15830	18
537	20230714	101900	28126050	15830	15830	15830	15830	7
538	20230714	101800	28015240	15830	15830	15830	15830	7
539	20230714	101700	27904430	15830	15830	15830	15830	14
540	20230714	101600	27682810	15830	15840	15840	15830	7
541	20230714	101500	27571940	15840	15840	15840	15840	7
542	20230714	101400	27461060	15840	15830	15840	15830	57
543	20230714	101300	26558260	15830	15840	15840	15830	21
544	20230714	101200	26225730	15840	15840	15850	15840	9
545	20230714	101100	26083160	15840	15840	15840	15840	1
546	20230714	101000	26067320	15840	15840	15840	15840	13
547	20230714	100900	25861400	15840	15840	15850	15840	11
548	20230714	100800	25687150	15840	15840	15840	15840	5
549	20230714	100700	25607950	15840	15840	15840	15840	12
550	20230714	100600	25417870	15840	15850	15850	15840	10
551	20230714	100500	25259430	15850	15840	15850	15840	17
552	20230714	100400	24990130	15850	15840	15850	15840	4
553	20230714	100300	24926760	15840	15840	15840	15840	20
554	20230714	100200	24609960	15840	15840	15840	15840	6
555	20230714	100100	24514920	15840	15830	15840	15830	13
556	20230714	100000	24309110	15830	15830	15840	15830	7
557	20230714	095900	24198260	15830	15830	15840	15830	8
558	20230714	095800	24071610	15830	15830	15830	15830	14
559	20230714	095700	23849990	15840	15830	15840	15830	12
560	20230714	095600	23660000	15840	15840	15840	15840	85
561	20230714	095500	22313600	15840	15840	15840	15840	10
562	20230714	095400	22155200	15840	15840	15840	15840	11
563	20230714	095300	21980960	15850	15840	15850	15840	3
564	20230714	095200	21933430	15840	15840	15850	15840	15
565	20230714	095100	21695790	15840	15840	15840	15840	11
566	20230714	095000	21521550	15850	15840	15850	15840	3
567	20230714	094900	21474020	15870	15840	15870	15840	17
568	20230714	094800	21204590	15840	15840	15840	15840	7
569	20230714	094700	21093710	15840	15840	15840	15840	12
570	20230714	094600	20903630	15850	15850	15850	15850	5
571	20230714	094500	20824380	15840	15840	15840	15830	15
572	20230714	094400	20586840	15840	15840	15840	15830	58
573	20230714	094300	19668150	15840	15840	15840	15840	12
574	20230714	094200	19478070	15840	15840	15840	15840	5
575	20230714	094100	19398870	15840	15840	15840	15840	9
576	20230714	094000	19256310	15840	15860	15900	15840	16
577	20230714	093900	19002760	15840	15860	15950	15840	19
578	20230714	093800	18700720	15890	15860	15890	15860	25
579	20230714	093700	18303530	15970	15850	15970	15850	55
580	20230714	093600	17428970	15840	15840	15840	15840	22
581	20230714	093500	17080490	15850	15850	15850	15850	4
582	20230714	093400	17017090	15840	15860	15860	15840	35
583	20230714	093300	16462220	15860	15860	15860	15860	9
584	20230714	093200	16319480	15860	15860	15870	15860	24
585	20230714	093100	15938690	15860	15860	15860	15860	25
586	20230714	093000	15542190	15860	15860	15860	15860	7
587	20230714	092900	15431170	15860	15860	15860	15860	18
588	20230714	092800	15145690	15860	15860	15860	15860	11
589	20230714	092700	14971230	15860	15860	15860	15860	9
590	20230714	092600	14828490	15870	15860	15870	15860	4
591	20230714	092500	14765030	15860	15870	15870	15860	14
592	20230714	092400	14542960	15880	15900	15900	15880	261
593	20230714	092300	10394160	15900	15900	15910	15900	13
594	20230714	092200	10187440	15900	15910	15910	15900	38
595	20230714	092100	9583090	15910	15910	15910	15910	14
596	20230714	092000	9360350	15910	15900	15910	15900	9
597	20230714	091900	9217230	15900	15900	15900	15900	6
598	20230714	091800	9121830	15900	15910	15910	15900	22
599	20230714	091700	8772000	15910	15910	15910	15910	2
600	20230714	091600	8740180	15900	15900	15900	15900	9
601	20230714	091500	8597080	15910	15920	15920	15910	3
602	20230714	091400	8549330	15910	15900	15950	15900	16
603	20230714	091300	8294680	15900	15900	15900	15900	8
604	20230714	091200	8167480	15900	15900	15900	15900	9
605	20230714	091100	8024380	15910	15920	15920	15910	82
606	20230714	091000	6718990	15920	15920	15920	15920	8
607	20230714	090900	6591630	15920	15920	15920	15920	33
608	20230714	090800	6066270	15920	15920	15920	15920	4
609	20230714	090700	6002590	15930	15940	15940	15930	55
610	20230714	090600	5125930	15950	15940	15950	15940	3
611	20230714	090500	5078100	15940	15950	15950	15940	80
612	20230714	090400	3802110	15960	15950	15960	15950	4
613	20230714	090300	3738300	15950	15950	15950	15950	18
614	20230714	090200	3451200	15950	15980	15980	15950	146
615	20230714	090100	1118610	15980	15990	15990	15980	5
616	20230714	090000	1038700	15980	15980	15980	15980	65