KissMeData/045100/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	191800	1114887080	15750	15750	15750	15750	1783
3	20230707	191700	1114887080	15750	15750	15750	15750	0
4	20230707	191600	1114887080	15750	15750	15750	15750	0
5	20230707	191500	1114887080	15750	15750	15750	15750	0
6	20230707	191400	1114887080	15750	15750	15750	15750	0
7	20230707	191300	1114887080	15750	15750	15750	15750	0
8	20230707	191200	1114887080	15750	15750	15750	15750	0
9	20230707	191100	1114887080	15750	15750	15750	15750	0
10	20230707	191000	1114887080	15750	15750	15750	15750	0
11	20230707	190900	1114887080	15750	15750	15750	15750	0
12	20230707	190800	1114887080	15750	15750	15750	15750	0
13	20230707	190700	1114887080	15750	15750	15750	15750	0
14	20230707	190600	1114887080	15750	15750	15750	15750	0
15	20230707	190500	1114887080	15750	15750	15750	15750	0
16	20230707	190400	1114887080	15750	15750	15750	15750	0
17	20230707	190300	1114887080	15750	15750	15750	15750	0
18	20230707	190200	1114887080	15750	15750	15750	15750	0
19	20230707	190100	1114887080	15750	15750	15750	15750	0
20	20230707	190000	1114887080	15750	15750	15750	15750	0
21	20230707	185900	1114887080	15750	15750	15750	15750	0
22	20230707	185800	1114887080	15750	15750	15750	15750	0
23	20230707	185700	1114887080	15750	15750	15750	15750	0
24	20230707	185600	1114887080	15750	15750	15750	15750	0
25	20230707	185500	1114887080	15750	15750	15750	15750	0
26	20230707	185400	1114887080	15750	15750	15750	15750	0
27	20230707	185300	1114887080	15750	15750	15750	15750	0
28	20230707	185200	1114887080	15750	15750	15750	15750	0
29	20230707	185100	1114887080	15750	15750	15750	15750	0
30	20230707	185000	1114887080	15750	15750	15750	15750	0
31	20230707	184900	1114887080	15750	15750	15750	15750	0
32	20230707	184800	1114887080	15750	15750	15750	15750	1783
33	20230707	184700	1114887080	15750	15750	15750	15750	0
34	20230707	184600	1114887080	15750	15750	15750	15750	0
35	20230707	184500	1114887080	15750	15750	15750	15750	0
36	20230707	184400	1114887080	15750	15750	15750	15750	0
37	20230707	184300	1114887080	15750	15750	15750	15750	0
38	20230707	184200	1114887080	15750	15750	15750	15750	0
39	20230707	184100	1114887080	15750	15750	15750	15750	0
40	20230707	184000	1114887080	15750	15750	15750	15750	0
41	20230707	183900	1114887080	15750	15750	15750	15750	0
42	20230707	183800	1114887080	15750	15750	15750	15750	0
43	20230707	183700	1114887080	15750	15750	15750	15750	0
44	20230707	183600	1114887080	15750	15750	15750	15750	0
45	20230707	183500	1114887080	15750	15750	15750	15750	0
46	20230707	183400	1114887080	15750	15750	15750	15750	0
47	20230707	183300	1114887080	15750	15750	15750	15750	0
48	20230707	183200	1114887080	15750	15750	15750	15750	0
49	20230707	183100	1114887080	15750	15750	15750	15750	0
50	20230707	183000	1114887080	15750	15750	15750	15750	0
51	20230707	182900	1114887080	15750	15750	15750	15750	0
52	20230707	182800	1114887080	15750	15750	15750	15750	0
53	20230707	182700	1114887080	15750	15750	15750	15750	0
54	20230707	182600	1114887080	15750	15750	15750	15750	0
55	20230707	182500	1114887080	15750	15750	15750	15750	0
56	20230707	182400	1114887080	15750	15750	15750	15750	0
57	20230707	182300	1114887080	15750	15750	15750	15750	0
58	20230707	182200	1114887080	15750	15750	15750	15750	0
59	20230707	182100	1114887080	15750	15750	15750	15750	0
60	20230707	182000	1114887080	15750	15750	15750	15750	0
61	20230707	181900	1114887080	15750	15750	15750	15750	0
62	20230707	181800	1114887080	15750	15750	15750	15750	1783
63	20230707	181700	1114887080	15750	15750	15750	15750	0
64	20230707	181600	1114887080	15750	15750	15750	15750	0
65	20230707	181500	1114887080	15750	15750	15750	15750	0
66	20230707	181400	1114887080	15750	15750	15750	15750	0
67	20230707	181300	1114887080	15750	15750	15750	15750	0
68	20230707	181200	1114887080	15750	15750	15750	15750	0
69	20230707	181100	1114887080	15750	15750	15750	15750	0
70	20230707	181000	1114887080	15750	15750	15750	15750	0
71	20230707	180900	1114887080	15750	15750	15750	15750	0
72	20230707	180800	1114887080	15750	15750	15750	15750	0
73	20230707	180700	1114887080	15750	15750	15750	15750	0
74	20230707	180600	1114887080	15750	15750	15750	15750	0
75	20230707	180500	1114887080	15750	15750	15750	15750	0
76	20230707	180400	1114887080	15750	15750	15750	15750	0
77	20230707	180300	1114887080	15750	15750	15750	15750	0
78	20230707	180200	1114887080	15750	15750	15750	15750	0
79	20230707	180100	1114887080	15750	15750	15750	15750	0
80	20230707	180000	1114887080	15750	15750	15750	15750	0
81	20230707	175900	1114887080	15750	15750	15750	15750	0
82	20230707	175800	1114887080	15750	15750	15750	15750	0
83	20230707	175700	1114887080	15750	15750	15750	15750	0
84	20230707	175600	1114887080	15750	15750	15750	15750	0
85	20230707	175500	1114887080	15750	15750	15750	15750	0
86	20230707	175400	1114887080	15750	15750	15750	15750	0
87	20230707	175300	1114887080	15750	15750	15750	15750	0
88	20230707	175200	1114887080	15750	15750	15750	15750	0
89	20230707	175100	1114887080	15750	15750	15750	15750	0
90	20230707	175000	1114887080	15750	15750	15750	15750	0
91	20230707	174900	1114887080	15750	15750	15750	15750	0
92	20230707	174800	1114887080	15750	15750	15750	15750	1783
93	20230707	174700	1114887080	15750	15750	15750	15750	0
94	20230707	174600	1114887080	15750	15750	15750	15750	0
95	20230707	174500	1114887080	15750	15750	15750	15750	0
96	20230707	174400	1114887080	15750	15750	15750	15750	0
97	20230707	174300	1114887080	15750	15750	15750	15750	0
98	20230707	174200	1114887080	15750	15750	15750	15750	0
99	20230707	174100	1114887080	15750	15750	15750	15750	0
100	20230707	174000	1114887080	15750	15750	15750	15750	0
101	20230707	173900	1114887080	15750	15750	15750	15750	0
102	20230707	173800	1114887080	15750	15750	15750	15750	0
103	20230707	173700	1114887080	15750	15750	15750	15750	0
104	20230707	173600	1114887080	15750	15750	15750	15750	0
105	20230707	173500	1114887080	15750	15750	15750	15750	0
106	20230707	173400	1114887080	15750	15750	15750	15750	0
107	20230707	173300	1114887080	15750	15750	15750	15750	0
108	20230707	173200	1114887080	15750	15750	15750	15750	0
109	20230707	173100	1114887080	15750	15750	15750	15750	0
110	20230707	173000	1114887080	15750	15750	15750	15750	0
111	20230707	172900	1114887080	15750	15750	15750	15750	0
112	20230707	172800	1114887080	15750	15750	15750	15750	0
113	20230707	172700	1114887080	15750	15750	15750	15750	0
114	20230707	172600	1114887080	15750	15750	15750	15750	0
115	20230707	172500	1114887080	15750	15750	15750	15750	0
116	20230707	172400	1114887080	15750	15750	15750	15750	0
117	20230707	172300	1114887080	15750	15750	15750	15750	0
118	20230707	172200	1114887080	15750	15750	15750	15750	0
119	20230707	172100	1114887080	15750	15750	15750	15750	0
120	20230707	172000	1114887080	15750	15750	15750	15750	0
121	20230707	171900	1114887080	15750	15750	15750	15750	0
122	20230707	171800	1114887080	15750	15750	15750	15750	1783
123	20230707	171700	1114887080	15750	15750	15750	15750	0
124	20230707	171600	1114887080	15750	15750	15750	15750	0
125	20230707	171500	1114887080	15750	15750	15750	15750	0
126	20230707	171400	1114887080	15750	15750	15750	15750	0
127	20230707	171300	1114887080	15750	15750	15750	15750	0
128	20230707	171200	1114887080	15750	15750	15750	15750	0
129	20230707	171100	1114887080	15750	15750	15750	15750	0
130	20230707	171000	1114887080	15750	15750	15750	15750	0
131	20230707	170900	1114887080	15750	15750	15750	15750	0
132	20230707	170800	1114887080	15750	15750	15750	15750	0
133	20230707	170700	1114887080	15750	15750	15750	15750	0
134	20230707	170600	1114887080	15750	15750	15750	15750	0
135	20230707	170500	1114887080	15750	15750	15750	15750	0
136	20230707	170400	1114887080	15750	15750	15750	15750	0
137	20230707	170300	1114887080	15750	15750	15750	15750	0
138	20230707	170200	1114887080	15750	15750	15750	15750	0
139	20230707	170100	1114887080	15750	15750	15750	15750	0
140	20230707	170000	1114887080	15750	15750	15750	15750	0
141	20230707	165900	1114887080	15750	15750	15750	15750	0
142	20230707	165800	1114887080	15750	15750	15750	15750	0
143	20230707	165700	1114887080	15750	15750	15750	15750	0
144	20230707	165600	1114887080	15750	15750	15750	15750	0
145	20230707	165500	1114887080	15750	15750	15750	15750	0
146	20230707	165400	1114887080	15750	15750	15750	15750	0
147	20230707	165300	1114887080	15750	15750	15750	15750	0
148	20230707	165200	1114887080	15750	15750	15750	15750	0
149	20230707	165100	1114887080	15750	15750	15750	15750	0
150	20230707	165000	1114887080	15750	15750	15750	15750	0
151	20230707	164900	1114887080	15750	15750	15750	15750	0
152	20230707	164800	1114887080	15750	15750	15750	15750	1783
153	20230707	164700	1114887080	15750	15750	15750	15750	0
154	20230707	164600	1114887080	15750	15750	15750	15750	0
155	20230707	164500	1114887080	15750	15750	15750	15750	0
156	20230707	164400	1114887080	15750	15750	15750	15750	0
157	20230707	164300	1114887080	15750	15750	15750	15750	0
158	20230707	164200	1114887080	15750	15750	15750	15750	0
159	20230707	164100	1114887080	15750	15750	15750	15750	0
160	20230707	164000	1114887080	15750	15750	15750	15750	0
161	20230707	163900	1114887080	15750	15750	15750	15750	0
162	20230707	163800	1114887080	15750	15750	15750	15750	0
163	20230707	163700	1114887080	15750	15750	15750	15750	0
164	20230707	163600	1114887080	15750	15750	15750	15750	0
165	20230707	163500	1114887080	15750	15750	15750	15750	0
166	20230707	163400	1114887080	15750	15750	15750	15750	0
167	20230707	163300	1114887080	15750	15750	15750	15750	0
168	20230707	163200	1114887080	15750	15750	15750	15750	0
169	20230707	163100	1114887080	15750	15750	15750	15750	0
170	20230707	163000	1114887080	15750	15750	15750	15750	0
171	20230707	162900	1114887080	15750	15750	15750	15750	0
172	20230707	162800	1114887080	15750	15750	15750	15750	0
173	20230707	162700	1114887080	15750	15750	15750	15750	0
174	20230707	162600	1114887080	15750	15750	15750	15750	0
175	20230707	162500	1114887080	15750	15750	15750	15750	0
176	20230707	162400	1114887080	15750	15750	15750	15750	0
177	20230707	162300	1114887080	15750	15750	15750	15750	0
178	20230707	162200	1114887080	15750	15750	15750	15750	0
179	20230707	162100	1114887080	15750	15750	15750	15750	0
180	20230707	162000	1114887080	15750	15750	15750	15750	0
181	20230707	161900	1114887080	15750	15750	15750	15750	0
182	20230707	161800	1114887080	15750	15750	15750	15750	1783
183	20230707	161700	1114887080	15750	15750	15750	15750	0
184	20230707	161600	1114887080	15750	15750	15750	15750	0
185	20230707	161500	1114887080	15750	15750	15750	15750	0
186	20230707	161400	1114887080	15750	15750	15750	15750	0
187	20230707	161300	1114887080	15750	15750	15750	15750	0
188	20230707	161200	1114887080	15750	15750	15750	15750	0
189	20230707	161100	1114887080	15750	15750	15750	15750	0
190	20230707	161000	1114887080	15750	15750	15750	15750	0
191	20230707	160900	1114887080	15750	15750	15750	15750	0
192	20230707	160800	1114887080	15750	15750	15750	15750	0
193	20230707	160700	1114887080	15750	15750	15750	15750	0
194	20230707	160600	1114887080	15750	15750	15750	15750	0
195	20230707	160500	1114887080	15750	15750	15750	15750	0
196	20230707	160400	1114887080	15750	15750	15750	15750	0
197	20230707	160300	1114887080	15750	15750	15750	15750	0
198	20230707	160200	1114887080	15750	15750	15750	15750	0
199	20230707	160100	1114887080	15750	15750	15750	15750	0
200	20230707	160000	1114887080	15750	15750	15750	15750	0
201	20230707	155900	1114887080	15750	15750	15750	15750	0
202	20230707	155800	1114887080	15750	15750	15750	15750	0
203	20230707	155700	1114887080	15750	15750	15750	15750	0
204	20230707	155600	1114887080	15750	15750	15750	15750	0
205	20230707	155500	1114887080	15750	15750	15750	15750	0
206	20230707	155400	1114887080	15750	15750	15750	15750	0
207	20230707	155300	1114887080	15750	15750	15750	15750	0
208	20230707	155200	1114887080	15750	15750	15750	15750	0
209	20230707	155100	1114887080	15750	15750	15750	15750	0
210	20230707	155000	1114887080	15750	15750	15750	15750	0
211	20230707	154900	1114887080	15750	15750	15750	15750	0
212	20230707	154800	1114887080	15750	15750	15750	15750	1783
213	20230707	154700	1114887080	15750	15750	15750	15750	0
214	20230707	154600	1114887080	15750	15750	15750	15750	0
215	20230707	154500	1114887080	15750	15750	15750	15750	0
216	20230707	154400	1114887080	15750	15750	15750	15750	0
217	20230707	154300	1114887080	15750	15750	15750	15750	0
218	20230707	154200	1114887080	15750	15750	15750	15750	0
219	20230707	154100	1114887080	15750	15750	15750	15750	0
220	20230707	154000	1114887080	15750	15750	15750	15750	0
221	20230707	153900	1114887080	15750	15750	15750	15750	0
222	20230707	153800	1114887080	15750	15750	15750	15750	0
223	20230707	153700	1114887080	15750	15750	15750	15750	0
224	20230707	153600	1114887080	15750	15750	15750	15750	0
225	20230707	153500	1114887080	15750	15750	15750	15750	0
226	20230707	153400	1114887080	15750	15750	15750	15750	0
227	20230707	153300	1114887080	15750	15750	15750	15750	0
228	20230707	153200	1114887080	15750	15750	15750	15750	0
229	20230707	153100	1114887080	15750	15750	15750	15750	0
230	20230707	153000	1114887080	15750	15750	15750	15750	1783
231	20230707	152900	1086804830	15770	15770	15770	15770	0
232	20230707	152800	1086804830	15770	15770	15770	15770	0
233	20230707	152700	1086804830	15770	15770	15770	15770	0
234	20230707	152600	1086804830	15770	15770	15770	15770	0
235	20230707	152500	1086804830	15770	15770	15770	15770	0
236	20230707	152400	1086804830	15770	15770	15770	15770	0
237	20230707	152300	1086804830	15770	15770	15770	15770	0
238	20230707	152200	1086804830	15770	15770	15770	15770	0
239	20230707	152100	1086804830	15770	15770	15770	15770	0
240	20230707	152000	1086804830	15770	15770	15770	15770	0
241	20230707	151900	1086804830	15770	15780	15780	15760	291
242	20230707	151800	1082214720	15780	15780	15780	15780	14
243	20230707	151700	1081993800	15790	15790	15790	15790	1
244	20230707	151600	1081978010	15780	15760	15800	15760	939
245	20230707	151500	1067179310	15760	15810	15810	15760	1256
246	20230707	151400	1047384070	15760	15760	15760	15760	8
247	20230707	151300	1047257990	15810	15810	15810	15810	1
248	20230707	151200	1047242180	15810	15810	15810	15760	289
249	20230707	151100	1042678990	15770	15770	15770	15770	20
250	20230707	151000	1042363590	15810	15810	15810	15810	16
251	20230707	150900	1042110630	15770	15770	15770	15770	0
252	20230707	150800	1042110630	15770	15770	15770	15770	228
253	20230707	150700	1038515070	15770	15770	15770	15770	0
254	20230707	150600	1038515070	15770	15760	15770	15760	13
255	20230707	150500	1038310160	15770	15770	15770	15770	133
256	20230707	150400	1036212750	15770	15770	15770	15770	0
257	20230707	150300	1036212750	15770	15770	15770	15770	0
258	20230707	150200	1036212750	15770	15770	15770	15770	133
259	20230707	150100	1034115340	15760	15760	15760	15760	0
260	20230707	150000	1034115340	15760	15760	15760	15760	75
261	20230707	145900	1032933340	15760	15750	15760	15750	500
262	20230707	145800	1025054340	15710	15710	15710	15710	130
263	20230707	145700	1023012040	15700	15710	15710	15700	1133
264	20230707	145600	1005217120	15710	15730	15730	15710	760
265	20230707	145500	993271790	15760	15740	15760	15740	110
266	20230707	145400	991540370	15740	15740	15740	15740	1
267	20230707	145300	991524630	15750	15750	15750	15750	170
268	20230707	145200	988847130	15750	15760	15760	15750	22
269	20230707	145100	988500610	15750	15750	15750	15750	0
270	20230707	145000	988500610	15750	15750	15750	15750	0
271	20230707	144900	988500610	15750	15770	15770	15750	60
272	20230707	144800	987555020	15780	15780	15780	15780	7
273	20230707	144700	987444560	15780	15780	15780	15780	0
274	20230707	144600	987444560	15780	15780	15780	15780	12
275	20230707	144500	987255200	15780	15780	15780	15780	0
276	20230707	144400	987255200	15780	15780	15780	15780	3
277	20230707	144300	987207860	15790	15790	15790	15790	103
278	20230707	144200	985581490	15770	15770	15770	15770	0
279	20230707	144100	985581490	15770	15770	15770	15770	0
280	20230707	144000	985581490	15770	15770	15770	15770	0
281	20230707	143900	985581490	15770	15770	15770	15770	7
282	20230707	143800	985471100	15760	15760	15760	15760	0
283	20230707	143700	985471100	15760	15760	15760	15760	0
284	20230707	143600	985471100	15760	15760	15760	15760	20
285	20230707	143500	985155900	15760	15760	15760	15760	6
286	20230707	143400	985061340	15750	15750	15750	15750	0
287	20230707	143300	985061340	15750	15750	15750	15750	0
288	20230707	143200	985061340	15750	15760	15760	15750	300
289	20230707	143100	980335470	15770	15770	15770	15770	0
290	20230707	143000	980335470	15770	15770	15770	15770	24
291	20230707	142900	979956990	15790	15790	15790	15790	0
292	20230707	142800	979956990	15790	15790	15790	15790	0
293	20230707	142700	979956990	15790	15790	15790	15790	0
294	20230707	142600	979956990	15790	15790	15790	15790	0
295	20230707	142500	979956990	15790	15790	15790	15790	0
296	20230707	142400	979956990	15790	15790	15790	15790	20
297	20230707	142300	979641190	15750	15750	15750	15750	0
298	20230707	142200	979641190	15750	15770	15770	15750	600
299	20230707	142100	970187530	15800	15800	15800	15800	5
300	20230707	142000	970108530	15800	15800	15800	15800	299
301	20230707	141900	965384330	15780	15780	15780	15780	82
302	20230707	141800	964090370	15780	15780	15780	15780	10
303	20230707	141700	963932570	15770	15780	15780	15770	16
304	20230707	141600	963680220	15770	15770	15770	15770	11
305	20230707	141500	963506750	15770	15770	15770	15770	18
306	20230707	141400	963222890	15770	15720	15770	15720	224
307	20230707	141300	959692760	15760	15760	15760	15760	3
308	20230707	141200	959645480	15770	15770	15770	15770	3
309	20230707	141100	959598170	15770	15770	15770	15770	0
310	20230707	141000	959598170	15770	15770	15770	15770	0
311	20230707	140900	959598170	15770	15770	15770	15770	0
312	20230707	140800	959598170	15770	15720	15770	15720	51
313	20230707	140700	958796400	15730	15720	15730	15690	1984
314	20230707	140600	927636050	15730	15750	15760	15730	3014
315	20230707	140500	880205490	15750	15750	15750	15750	539
316	20230707	140400	871716240	15750	15760	15760	15750	53
317	20230707	140300	870881010	15770	15770	15770	15770	548
318	20230707	140200	862239050	15770	15780	15780	15770	51
319	20230707	140100	861434280	15780	15780	15780	15780	0
320	20230707	140000	861434280	15780	15780	15780	15780	200
321	20230707	135900	858278280	15780	15780	15780	15780	418
322	20230707	135800	851682240	15780	15780	15780	15780	1
323	20230707	135700	851666460	15780	15780	15780	15780	0
324	20230707	135600	851666460	15780	15780	15780	15780	170
325	20230707	135500	848983860	15790	15810	15810	15790	1084
326	20230707	135400	831862380	15810	15810	15820	15810	167
327	20230707	135300	829221820	15830	15830	15830	15830	1
328	20230707	135200	829205990	15810	15810	15810	15810	528
329	20230707	135100	820858310	15800	15800	15800	15800	58
330	20230707	135000	819941910	15800	15820	15830	15800	426
331	20230707	134900	813204960	15830	15830	15830	15830	17
332	20230707	134800	812935850	15840	15840	15840	15840	8
333	20230707	134700	812809130	15820	15820	15820	15820	0
334	20230707	134600	812809130	15820	15820	15820	15820	0
335	20230707	134500	812809130	15820	15820	15820	15820	1
336	20230707	134400	812793310	15800	15800	15800	15800	0
337	20230707	134300	812793310	15800	15800	15800	15800	0
338	20230707	134200	812793310	15800	15800	15800	15800	106
339	20230707	134100	811118510	15810	15810	15810	15810	84
340	20230707	134000	809790470	15810	15800	15810	15800	32
341	20230707	133900	809284860	15810	15810	15810	15810	3
342	20230707	133800	809237430	15810	15810	15810	15810	1
343	20230707	133700	809221620	15800	15810	15810	15800	300
344	20230707	133600	804481610	15800	15820	15820	15800	388
345	20230707	133500	798351030	15800	15800	15800	15800	0
346	20230707	133400	798351030	15800	15800	15800	15800	12
347	20230707	133300	798161430	15800	15800	15800	15800	8
348	20230707	133200	798035030	15800	15810	15810	15800	233
349	20230707	133100	794353530	15810	15810	15810	15810	0
350	20230707	133000	794353530	15810	15810	15810	15810	0
351	20230707	132900	794353530	15810	15810	15810	15810	240
352	20230707	132800	790559130	15820	15820	15820	15820	0
353	20230707	132700	790559130	15820	15820	15820	15820	12
354	20230707	132600	790369290	15830	15830	15830	15830	10
355	20230707	132500	790210990	15830	15840	15840	15830	79
356	20230707	132400	788959640	15840	15840	15840	15840	1
357	20230707	132300	788943800	15820	15820	15820	15820	0
358	20230707	132200	788943800	15820	15820	15820	15820	0
359	20230707	132100	788943800	15820	15820	15820	15820	0
360	20230707	132000	788943800	15820	15820	15820	15820	0
361	20230707	131900	788943800	15820	15820	15820	15820	2
362	20230707	131800	788912160	15800	15800	15800	15800	0
363	20230707	131700	788912160	15800	15800	15800	15800	0
364	20230707	131600	788912160	15800	15800	15800	15800	133
365	20230707	131500	786810760	15800	15820	15820	15800	514
366	20230707	131400	778688120	15860	15860	15860	15860	4
367	20230707	131300	778624680	15820	15820	15820	15820	0
368	20230707	131200	778624680	15820	15830	15830	15820	12
369	20230707	131100	778434740	15820	15820	15820	15820	0
370	20230707	131000	778434740	15820	15820	15820	15820	0
371	20230707	130900	778434740	15820	15820	15820	15820	0
372	20230707	130800	778434740	15820	15820	15820	15820	0
373	20230707	130700	778434740	15820	15820	15820	15820	0
374	20230707	130600	778434740	15820	15820	15820	15820	0
375	20230707	130500	778434740	15820	15820	15820	15820	63
376	20230707	130400	777438080	15860	15860	15860	15860	0
377	20230707	130300	777438080	15860	15860	15860	15860	2
378	20230707	130200	777406360	15820	15830	15830	15820	459
379	20230707	130100	770144220	15840	15840	15840	15840	157
380	20230707	130000	767657340	15840	15840	15840	15840	149
381	20230707	125900	765297180	15840	15840	15840	15840	1
382	20230707	125800	765281340	15840	15840	15840	15840	4
383	20230707	125700	765217980	15840	15840	15840	15840	3
384	20230707	125600	765170460	15860	15860	15860	15860	100
385	20230707	125500	763584460	15860	15860	15860	15860	7
386	20230707	125400	763473440	15850	15850	15850	15850	25
387	20230707	125300	763077190	15850	15850	15850	15850	0
388	20230707	125200	763077190	15850	15850	15850	15850	0
389	20230707	125100	763077190	15850	15850	15850	15850	10
390	20230707	125000	762918690	15850	15860	15860	15850	11
391	20230707	124900	762744330	15830	15830	15830	15830	0
392	20230707	124800	762744330	15830	15830	15830	15830	0
393	20230707	124700	762744330	15830	15830	15830	15830	397
394	20230707	124600	756459820	15840	15840	15840	15840	25
395	20230707	124500	756063820	15840	15840	15840	15840	12
396	20230707	124400	755873740	15840	15840	15840	15840	0
397	20230707	124300	755873740	15840	15840	15840	15840	27
398	20230707	124200	755446060	15850	15850	15850	15850	138
399	20230707	124100	753258760	15860	15860	15860	15860	7
400	20230707	124000	753147740	15860	15860	15860	15860	2
401	20230707	123900	753116020	15860	15860	15860	15860	2
402	20230707	123800	753084300	15880	15870	15880	15860	68
403	20230707	123700	752005140	15880	15860	15880	15860	2
404	20230707	123600	751973400	15880	15860	15880	15860	31
405	20230707	123500	751481720	15870	15870	15870	15870	0
406	20230707	123400	751481720	15870	15870	15870	15870	13
407	20230707	123300	751275410	15870	15870	15870	15870	0
408	20230707	123200	751275410	15870	15870	15870	15870	10
409	20230707	123100	751116710	15880	15880	15880	15880	0
410	20230707	123000	751116710	15880	15880	15880	15880	0
411	20230707	122900	751116710	15880	15880	15880	15880	0
412	20230707	122800	751116710	15880	15880	15880	15880	10
413	20230707	122700	750957910	15880	15880	15880	15880	5
414	20230707	122600	750878510	15880	15870	15880	15870	51
415	20230707	122500	750069130	15870	15870	15870	15870	0
416	20230707	122400	750069130	15870	15870	15870	15870	50
417	20230707	122300	749275630	15870	15870	15870	15870	4
418	20230707	122200	749212150	15880	15880	15880	15880	5
419	20230707	122100	749132750	15880	15880	15880	15880	13
420	20230707	122000	748926310	15880	15890	15890	15880	12
421	20230707	121900	748735740	15890	15890	15890	15890	0
422	20230707	121800	748735740	15890	15880	15890	15880	18
423	20230707	121700	748449890	15880	15880	15880	15880	20
424	20230707	121600	748132290	15880	15880	15880	15880	558
425	20230707	121500	739271250	15880	15880	15880	15880	11
426	20230707	121400	739096570	15880	15880	15880	15880	50
427	20230707	121300	738302570	15880	15880	15880	15880	60
428	20230707	121200	737349770	15880	15880	15880	15880	10
429	20230707	121100	737190970	15880	15880	15880	15880	3
430	20230707	121000	737143330	15870	15870	15870	15870	0
431	20230707	120900	737143330	15870	15870	15870	15870	100
432	20230707	120800	735556330	15870	15870	15870	15870	41
433	20230707	120700	734905660	15850	15850	15850	15850	27
434	20230707	120600	734477710	15830	15830	15830	15830	0
435	20230707	120500	734477710	15830	15830	15830	15830	0
436	20230707	120400	734477710	15830	15820	15830	15820	68
437	20230707	120300	733401770	15820	15830	15830	15820	98
438	20230707	120200	731851190	15820	15820	15820	15820	0
439	20230707	120100	731851190	15820	15810	15820	15810	9
440	20230707	120000	731708820	15820	15820	15820	15820	31
441	20230707	115900	731218400	15820	15810	15820	15810	2
442	20230707	115800	731186770	15790	15790	15790	15790	4
443	20230707	115700	731123610	15790	15790	15790	15790	4
444	20230707	115600	731060450	15790	15800	15800	15790	126
445	20230707	115500	729069690	15800	15800	15800	15800	0
446	20230707	115400	729069690	15800	15800	15800	15800	2
447	20230707	115300	729038090	15820	15820	15820	15820	0
448	20230707	115200	729038090	15820	15820	15820	15820	0
449	20230707	115100	729038090	15820	15820	15820	15820	2
450	20230707	115000	729006450	15800	15800	15800	15800	4
451	20230707	114900	728943250	15800	15800	15800	15800	4
452	20230707	114800	728880050	15800	15810	15810	15800	104
453	20230707	114700	727236700	15810	15820	15820	15810	11
454	20230707	114600	727062690	15800	15800	15800	15800	0
455	20230707	114500	727062690	15800	15810	15810	15800	32
456	20230707	114400	726557030	15800	15800	15800	15800	0
457	20230707	114300	726557030	15800	15800	15800	15800	2
458	20230707	114200	726525430	15800	15800	15800	15800	2
459	20230707	114100	726493830	15800	15800	15800	15800	0
460	20230707	114000	726493830	15800	15800	15800	15800	10
461	20230707	113900	726335830	15810	15850	15850	15810	465
462	20230707	113800	718983030	15850	15850	15850	15850	4
463	20230707	113700	718919630	15850	15860	15860	15850	15
464	20230707	113600	718681760	15870	15870	15870	15870	2
465	20230707	113500	718650020	15880	15880	15880	15880	1
466	20230707	113400	718634140	15880	15880	15880	15880	8
467	20230707	113300	718507100	15880	15880	15880	15880	0
468	20230707	113200	718507100	15880	15880	15880	15880	0
469	20230707	113100	718507100	15880	15880	15880	15880	0
470	20230707	113000	718507100	15880	15880	15880	15880	0
471	20230707	112900	718507100	15880	15810	15890	15810	502
472	20230707	112800	710538740	15810	15810	15810	15810	2
473	20230707	112700	710507120	15800	15800	15800	15800	0
474	20230707	112600	710507120	15800	15800	15800	15800	1
475	20230707	112500	710491320	15830	15820	15830	15820	210
476	20230707	112400	707167710	15820	15820	15820	15820	3
477	20230707	112300	707120250	15800	15780	15800	15780	177
478	20230707	112200	704324650	15780	15780	15780	15780	383
479	20230707	112100	698280910	15780	15750	15780	15740	34
480	20230707	112000	697745460	15740	15750	15750	15740	202
481	20230707	111900	694564110	15750	15760	15780	15750	946
482	20230707	111800	679658970	15750	15760	15760	15750	667
483	20230707	111700	669147060	15750	15750	15750	15750	180
484	20230707	111600	666312060	15760	15760	15760	15760	202
485	20230707	111500	663128540	15750	15750	15750	15750	12
486	20230707	111400	662939540	15760	15760	15760	15760	1
487	20230707	111300	662923780	15780	15780	15780	15780	0
488	20230707	111200	662923780	15780	15780	15780	15780	0
489	20230707	111100	662923780	15780	15780	15780	15780	10
490	20230707	111000	662765980	15790	15780	15790	15780	2
491	20230707	110900	662734410	15740	15760	15760	15740	518
492	20230707	110800	654576360	15760	15760	15760	15760	0
493	20230707	110700	654576360	15760	15760	15760	15760	0
494	20230707	110600	654576360	15760	15760	15760	15760	100
495	20230707	110500	653000360	15760	15780	15780	15760	1730
496	20230707	110400	625728880	15780	15780	15780	15780	101
497	20230707	110300	624135100	15800	15800	15800	15800	0
498	20230707	110200	624135100	15800	15800	15800	15800	31
499	20230707	110100	623645300	15780	15800	15800	15780	126
500	20230707	110000	621656950	15810	15810	15810	15810	0
501	20230707	105900	621656950	15810	15810	15810	15810	0
502	20230707	105800	621656950	15810	15810	15810	15810	0
503	20230707	105700	621656950	15810	15810	15810	15810	63
504	20230707	105600	620660920	15810	15790	15810	15790	184
505	20230707	105500	617753320	15770	15770	15770	15770	503
506	20230707	105400	609821010	15760	15760	15760	15760	0
507	20230707	105300	609821010	15760	15760	15760	15760	0
508	20230707	105200	609821010	15760	15770	15770	15760	251
509	20230707	105100	605863950	15760	15770	15800	15760	141
510	20230707	105000	603639330	15770	15770	15770	15760	1185
511	20230707	104900	584955910	15770	15780	15780	15770	429
512	20230707	104800	578187370	15790	15800	15800	15790	314
513	20230707	104700	573229290	15800	15810	15810	15800	26
514	20230707	104600	572818240	15840	15840	15840	15840	3
515	20230707	104500	572770720	15840	15840	15840	15840	3
516	20230707	104400	572723200	15840	15840	15840	15840	0
517	20230707	104300	572723200	15840	15840	15840	15840	0
518	20230707	104200	572723200	15840	15840	15840	15840	11
519	20230707	104100	572548960	15780	15820	15820	15780	950
520	20230707	104000	557550050	15820	15840	15840	15820	93
521	20230707	103900	556077030	15850	15850	15850	15840	34
522	20230707	103800	555538240	15850	15840	15850	15840	21
523	20230707	103700	555205500	15840	15840	15840	15840	281
524	20230707	103600	550754460	15840	15830	15840	15830	27
525	20230707	103500	550327000	15830	15830	15830	15830	14
526	20230707	103400	550105380	15840	15860	15860	15840	387
527	20230707	103300	543971210	15870	15870	15870	15870	0
528	20230707	103200	543971210	15870	15860	15870	15860	7
529	20230707	103100	543860140	15870	15850	15870	15850	73
530	20230707	103000	542702370	15830	15830	15830	15830	0
531	20230707	102900	542702370	15830	15790	15830	15790	1015
532	20230707	102800	526659400	15790	15770	15790	15770	137
533	20230707	102700	524496250	15790	15880	15880	15770	4056
534	20230707	102600	460367600	15890	15900	15900	15890	306
535	20230707	102500	455504270	15900	15900	15900	15900	1
536	20230707	102400	455488370	15950	15950	15950	15950	48
537	20230707	102300	454722770	15950	15950	15950	15950	0
538	20230707	102200	454722770	15950	15950	15950	15950	0
539	20230707	102100	454722770	15950	15950	15950	15950	2
540	20230707	102000	454690870	15950	15950	15950	15950	113
541	20230707	101900	452888520	15930	15940	15940	15930	218
542	20230707	101800	449414730	15940	15950	15950	15940	150
543	20230707	101700	447022250	15940	15940	15940	15940	26
544	20230707	101600	446607810	15940	15950	15950	15930	52
545	20230707	101500	445779100	15950	15950	15950	15950	1
546	20230707	101400	445763150	15930	15910	15930	15910	838
547	20230707	101300	432417220	15910	15910	15910	15910	12
548	20230707	101200	432226300	15910	15910	15910	15910	0
549	20230707	101100	432226300	15910	15900	15910	15850	105
550	20230707	101000	430561590	15910	15910	15910	15910	0
551	20230707	100900	430561590	15910	15910	15910	15870	16
552	20230707	100800	430307430	15920	15850	15920	15840	629
553	20230707	100700	420340850	15850	15860	15910	15850	746
554	20230707	100600	408514470	15870	15900	15900	15870	560
555	20230707	100500	399621460	15900	15920	15930	15900	35
556	20230707	100400	399064820	15900	15920	15930	15900	53
557	20230707	100300	398222040	15930	15920	15930	15920	6
558	20230707	100200	398126490	15940	15900	15940	15900	8
559	20230707	100100	397999210	15900	15910	15940	15900	97
560	20230707	100000	396456660	15900	15940	15950	15900	958
561	20230707	095900	381204870	15950	15970	15970	15950	67
562	20230707	095800	380136080	15970	15980	15980	15950	174
563	20230707	095700	377359830	15980	16000	16000	15980	10
564	20230707	095600	377199900	16000	16000	16000	16000	2
565	20230707	095500	377167900	16000	15990	16000	15990	9
566	20230707	095400	377023930	16000	16000	16000	16000	3
567	20230707	095300	376975930	16000	16000	16000	15990	35
568	20230707	095200	376415990	16000	16000	16000	16000	38
569	20230707	095100	375807990	16000	16000	16000	16000	4
570	20230707	095000	375743990	15980	15980	15980	15980	0
571	20230707	094900	375743990	15980	15990	16000	15980	26
572	20230707	094800	375328070	15970	16000	16000	15970	628
573	20230707	094700	365296890	16000	16020	16020	15990	1084
574	20230707	094600	347952850	16010	16020	16020	16010	70
575	20230707	094500	346831480	16020	16020	16020	16020	2
576	20230707	094400	346799440	16010	16010	16010	16010	23
577	20230707	094300	346431210	16030	16030	16030	16020	20
578	20230707	094200	346110670	16030	16040	16040	16030	128
579	20230707	094100	344058240	16050	16050	16050	16050	21
580	20230707	094000	343721190	16050	16030	16050	16030	47
581	20230707	093900	342967550	16030	16030	16030	16030	9
582	20230707	093800	342823280	16020	16020	16020	16020	0
583	20230707	093700	342823280	16020	16000	16020	16000	190
584	20230707	093600	339781260	16000	16000	16000	16000	3
585	20230707	093500	339733260	16000	16000	16000	15980	42
586	20230707	093400	339061580	15990	16000	16000	15990	12
587	20230707	093300	338869660	16000	16000	16000	16000	12
588	20230707	093200	338677660	16000	16010	16010	16000	57
589	20230707	093100	337765630	16010	15990	16010	15980	15
590	20230707	093000	337525580	16000	16030	16030	16000	32
591	20230707	092900	337012950	16020	16010	16020	16010	12
592	20230707	092800	336820820	16010	16010	16010	16010	17
593	20230707	092700	336548650	15990	15970	16010	15970	110
594	20230707	092600	334788390	15970	16000	16010	15970	388
595	20230707	092500	328583060	15990	15920	16000	15920	2477
596	20230707	092400	289102940	15900	15880	15930	15870	1714
597	20230707	092300	261872920	15880	15890	15920	15880	1068
598	20230707	092200	244894740	15890	15890	15890	15890	327
599	20230707	092100	239698710	15900	15960	15960	15880	5074
600	20230707	092000	158949710	15970	15990	15990	15970	645
601	20230707	091900	148642040	15990	16000	16000	15990	74
602	20230707	091800	147458690	16000	16000	16000	15970	15
603	20230707	091700	147219020	16000	16000	16000	15970	612
604	20230707	091600	137442480	16000	16010	16010	16000	447
605	20230707	091500	130287230	16010	16060	16090	16010	1253
606	20230707	091400	110210880	16070	16070	16090	16070	13
607	20230707	091300	110001910	16090	16090	16090	16090	23
608	20230707	091200	109631840	16050	16090	16090	16050	6
609	20230707	091100	109535500	16030	16110	16110	16030	1353
610	20230707	091000	87757850	16170	16180	16180	16110	956
611	20230707	090900	72317070	16190	16170	16190	16160	119
612	20230707	090800	70392570	16170	16180	16180	16170	23
613	20230707	090700	70020480	16170	16050	16170	16050	463
614	20230707	090600	62568100	16020	16020	16020	16010	65
615	20230707	090500	61526930	16010	16020	16060	16010	1210
616	20230707	090400	42153170	16000	16000	16000	16000	0
617	20230707	090300	42153170	16000	15980	16000	15980	1196
618	20230707	090200	23024310	15980	15980	15980	15970	69
619	20230707	090100	21922020	15990	15970	15990	15970	448
620	20230707	090000	14767380	15960	16000	16000	15960	923