KissMeData/048910/min/candle-20230704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230704	191800	571029810	15670	15670	15670	15670	667
3	20230704	191700	571029810	15670	15670	15670	15670	0
4	20230704	191600	571029810	15670	15670	15670	15670	0
5	20230704	191500	571029810	15670	15670	15670	15670	0
6	20230704	191400	571029810	15670	15670	15670	15670	0
7	20230704	191300	571029810	15670	15670	15670	15670	0
8	20230704	191200	571029810	15670	15670	15670	15670	0
9	20230704	191100	571029810	15670	15670	15670	15670	0
10	20230704	191000	571029810	15670	15670	15670	15670	0
11	20230704	190900	571029810	15670	15670	15670	15670	0
12	20230704	190800	571029810	15670	15670	15670	15670	0
13	20230704	190700	571029810	15670	15670	15670	15670	0
14	20230704	190600	571029810	15670	15670	15670	15670	0
15	20230704	190500	571029810	15670	15670	15670	15670	0
16	20230704	190400	571029810	15670	15670	15670	15670	0
17	20230704	190300	571029810	15670	15670	15670	15670	0
18	20230704	190200	571029810	15670	15670	15670	15670	0
19	20230704	190100	571029810	15670	15670	15670	15670	0
20	20230704	190000	571029810	15670	15670	15670	15670	0
21	20230704	185900	571029810	15670	15670	15670	15670	0
22	20230704	185800	571029810	15670	15670	15670	15670	0
23	20230704	185700	571029810	15670	15670	15670	15670	0
24	20230704	185600	571029810	15670	15670	15670	15670	0
25	20230704	185500	571029810	15670	15670	15670	15670	0
26	20230704	185400	571029810	15670	15670	15670	15670	0
27	20230704	185300	571029810	15670	15670	15670	15670	0
28	20230704	185200	571029810	15670	15670	15670	15670	0
29	20230704	185100	571029810	15670	15670	15670	15670	0
30	20230704	185000	571029810	15670	15670	15670	15670	0
31	20230704	184900	571029810	15670	15670	15670	15670	0
32	20230704	184800	571029810	15670	15670	15670	15670	667
33	20230704	184700	571029810	15670	15670	15670	15670	0
34	20230704	184600	571029810	15670	15670	15670	15670	0
35	20230704	184500	571029810	15670	15670	15670	15670	0
36	20230704	184400	571029810	15670	15670	15670	15670	0
37	20230704	184300	571029810	15670	15670	15670	15670	0
38	20230704	184200	571029810	15670	15670	15670	15670	0
39	20230704	184100	571029810	15670	15670	15670	15670	0
40	20230704	184000	571029810	15670	15670	15670	15670	0
41	20230704	183900	571029810	15670	15670	15670	15670	0
42	20230704	183800	571029810	15670	15670	15670	15670	0
43	20230704	183700	571029810	15670	15670	15670	15670	0
44	20230704	183600	571029810	15670	15670	15670	15670	0
45	20230704	183500	571029810	15670	15670	15670	15670	0
46	20230704	183400	571029810	15670	15670	15670	15670	0
47	20230704	183300	571029810	15670	15670	15670	15670	0
48	20230704	183200	571029810	15670	15670	15670	15670	0
49	20230704	183100	571029810	15670	15670	15670	15670	0
50	20230704	183000	571029810	15670	15670	15670	15670	0
51	20230704	182900	571029810	15670	15670	15670	15670	0
52	20230704	182800	571029810	15670	15670	15670	15670	0
53	20230704	182700	571029810	15670	15670	15670	15670	0
54	20230704	182600	571029810	15670	15670	15670	15670	0
55	20230704	182500	571029810	15670	15670	15670	15670	0
56	20230704	182400	571029810	15670	15670	15670	15670	0
57	20230704	182300	571029810	15670	15670	15670	15670	0
58	20230704	182200	571029810	15670	15670	15670	15670	0
59	20230704	182100	571029810	15670	15670	15670	15670	0
60	20230704	182000	571029810	15670	15670	15670	15670	0
61	20230704	181900	571029810	15670	15670	15670	15670	0
62	20230704	181800	571029810	15670	15670	15670	15670	667
63	20230704	181700	571029810	15670	15670	15670	15670	0
64	20230704	181600	571029810	15670	15670	15670	15670	0
65	20230704	181500	571029810	15670	15670	15670	15670	0
66	20230704	181400	571029810	15670	15670	15670	15670	0
67	20230704	181300	571029810	15670	15670	15670	15670	0
68	20230704	181200	571029810	15670	15670	15670	15670	0
69	20230704	181100	571029810	15670	15670	15670	15670	0
70	20230704	181000	571029810	15670	15670	15670	15670	0
71	20230704	180900	571029810	15670	15670	15670	15670	0
72	20230704	180800	571029810	15670	15670	15670	15670	0
73	20230704	180700	571029810	15670	15670	15670	15670	0
74	20230704	180600	571029810	15670	15670	15670	15670	0
75	20230704	180500	571029810	15670	15670	15670	15670	0
76	20230704	180400	571029810	15670	15670	15670	15670	0
77	20230704	180300	571029810	15670	15670	15670	15670	0
78	20230704	180200	571029810	15670	15670	15670	15670	0
79	20230704	180100	571029810	15670	15670	15670	15670	0
80	20230704	180000	571029810	15670	15670	15670	15670	0
81	20230704	175900	571029810	15670	15670	15670	15670	0
82	20230704	175800	571029810	15670	15670	15670	15670	0
83	20230704	175700	571029810	15670	15670	15670	15670	0
84	20230704	175600	571029810	15670	15670	15670	15670	0
85	20230704	175500	571029810	15670	15670	15670	15670	0
86	20230704	175400	571029810	15670	15670	15670	15670	0
87	20230704	175300	571029810	15670	15670	15670	15670	0
88	20230704	175200	571029810	15670	15670	15670	15670	0
89	20230704	175100	571029810	15670	15670	15670	15670	0
90	20230704	175000	571029810	15670	15670	15670	15670	0
91	20230704	174900	571029810	15670	15670	15670	15670	0
92	20230704	174800	571029810	15670	15670	15670	15670	667
93	20230704	174700	571029810	15670	15670	15670	15670	0
94	20230704	174600	571029810	15670	15670	15670	15670	0
95	20230704	174500	571029810	15670	15670	15670	15670	0
96	20230704	174400	571029810	15670	15670	15670	15670	0
97	20230704	174300	571029810	15670	15670	15670	15670	0
98	20230704	174200	571029810	15670	15670	15670	15670	0
99	20230704	174100	571029810	15670	15670	15670	15670	0
100	20230704	174000	571029810	15670	15670	15670	15670	0
101	20230704	173900	571029810	15670	15670	15670	15670	0
102	20230704	173800	571029810	15670	15670	15670	15670	0
103	20230704	173700	571029810	15670	15670	15670	15670	0
104	20230704	173600	571029810	15670	15670	15670	15670	0
105	20230704	173500	571029810	15670	15670	15670	15670	0
106	20230704	173400	571029810	15670	15670	15670	15670	0
107	20230704	173300	571029810	15670	15670	15670	15670	0
108	20230704	173200	571029810	15670	15670	15670	15670	0
109	20230704	173100	571029810	15670	15670	15670	15670	0
110	20230704	173000	571029810	15670	15670	15670	15670	0
111	20230704	172900	571029810	15670	15670	15670	15670	0
112	20230704	172800	571029810	15670	15670	15670	15670	0
113	20230704	172700	571029810	15670	15670	15670	15670	0
114	20230704	172600	571029810	15670	15670	15670	15670	0
115	20230704	172500	571029810	15670	15670	15670	15670	0
116	20230704	172400	571029810	15670	15670	15670	15670	0
117	20230704	172300	571029810	15670	15670	15670	15670	0
118	20230704	172200	571029810	15670	15670	15670	15670	0
119	20230704	172100	571029810	15670	15670	15670	15670	0
120	20230704	172000	571029810	15670	15670	15670	15670	0
121	20230704	171900	571029810	15670	15670	15670	15670	0
122	20230704	171800	571029810	15670	15670	15670	15670	667
123	20230704	171700	571029810	15670	15670	15670	15670	0
124	20230704	171600	571029810	15670	15670	15670	15670	0
125	20230704	171500	571029810	15670	15670	15670	15670	0
126	20230704	171400	571029810	15670	15670	15670	15670	0
127	20230704	171300	571029810	15670	15670	15670	15670	0
128	20230704	171200	571029810	15670	15670	15670	15670	0
129	20230704	171100	571029810	15670	15670	15670	15670	0
130	20230704	171000	571029810	15670	15670	15670	15670	0
131	20230704	170900	571029810	15670	15670	15670	15670	0
132	20230704	170800	571029810	15670	15670	15670	15670	0
133	20230704	170700	571029810	15670	15670	15670	15670	0
134	20230704	170600	571029810	15670	15670	15670	15670	0
135	20230704	170500	571029810	15670	15670	15670	15670	0
136	20230704	170400	571029810	15670	15670	15670	15670	0
137	20230704	170300	571029810	15670	15670	15670	15670	0
138	20230704	170200	571029810	15670	15670	15670	15670	0
139	20230704	170100	571029810	15670	15670	15670	15670	0
140	20230704	170000	571029810	15670	15670	15670	15670	0
141	20230704	165900	571029810	15670	15670	15670	15670	0
142	20230704	165800	571029810	15670	15670	15670	15670	0
143	20230704	165700	571029810	15670	15670	15670	15670	0
144	20230704	165600	571029810	15670	15670	15670	15670	0
145	20230704	165500	571029810	15670	15670	15670	15670	0
146	20230704	165400	571029810	15670	15670	15670	15670	0
147	20230704	165300	571029810	15670	15670	15670	15670	0
148	20230704	165200	571029810	15670	15670	15670	15670	0
149	20230704	165100	571029810	15670	15670	15670	15670	0
150	20230704	165000	571029810	15670	15670	15670	15670	0
151	20230704	164900	571029810	15670	15670	15670	15670	0
152	20230704	164800	571029810	15670	15670	15670	15670	667
153	20230704	164700	571029810	15670	15670	15670	15670	0
154	20230704	164600	571029810	15670	15670	15670	15670	0
155	20230704	164500	571029810	15670	15670	15670	15670	0
156	20230704	164400	571029810	15670	15670	15670	15670	0
157	20230704	164300	571029810	15670	15670	15670	15670	0
158	20230704	164200	571029810	15670	15670	15670	15670	0
159	20230704	164100	571029810	15670	15670	15670	15670	0
160	20230704	164000	571029810	15670	15670	15670	15670	0
161	20230704	163900	571029810	15670	15670	15670	15670	0
162	20230704	163800	571029810	15670	15670	15670	15670	0
163	20230704	163700	571029810	15670	15670	15670	15670	0
164	20230704	163600	571029810	15670	15670	15670	15670	0
165	20230704	163500	571029810	15670	15670	15670	15670	0
166	20230704	163400	571029810	15670	15670	15670	15670	0
167	20230704	163300	571029810	15670	15670	15670	15670	0
168	20230704	163200	571029810	15670	15670	15670	15670	0
169	20230704	163100	571029810	15670	15670	15670	15670	0
170	20230704	163000	571029810	15670	15670	15670	15670	0
171	20230704	162900	571029810	15670	15670	15670	15670	0
172	20230704	162800	571029810	15670	15670	15670	15670	0
173	20230704	162700	571029810	15670	15670	15670	15670	0
174	20230704	162600	571029810	15670	15670	15670	15670	0
175	20230704	162500	571029810	15670	15670	15670	15670	0
176	20230704	162400	571029810	15670	15670	15670	15670	0
177	20230704	162300	571029810	15670	15670	15670	15670	0
178	20230704	162200	571029810	15670	15670	15670	15670	0
179	20230704	162100	571029810	15670	15670	15670	15670	0
180	20230704	162000	571029810	15670	15670	15670	15670	0
181	20230704	161900	571029810	15670	15670	15670	15670	0
182	20230704	161800	571029810	15670	15670	15670	15670	667
183	20230704	161700	571029810	15670	15670	15670	15670	0
184	20230704	161600	571029810	15670	15670	15670	15670	0
185	20230704	161500	571029810	15670	15670	15670	15670	0
186	20230704	161400	571029810	15670	15670	15670	15670	0
187	20230704	161300	571029810	15670	15670	15670	15670	0
188	20230704	161200	571029810	15670	15670	15670	15670	0
189	20230704	161100	571029810	15670	15670	15670	15670	0
190	20230704	161000	571029810	15670	15670	15670	15670	0
191	20230704	160900	571029810	15670	15670	15670	15670	0
192	20230704	160800	571029810	15670	15670	15670	15670	0
193	20230704	160700	571029810	15670	15670	15670	15670	0
194	20230704	160600	571029810	15670	15670	15670	15670	0
195	20230704	160500	571029810	15670	15670	15670	15670	0
196	20230704	160400	571029810	15670	15670	15670	15670	0
197	20230704	160300	571029810	15670	15670	15670	15670	0
198	20230704	160200	571029810	15670	15670	15670	15670	0
199	20230704	160100	571029810	15670	15670	15670	15670	0
200	20230704	160000	571029810	15670	15670	15670	15670	0
201	20230704	155900	571029810	15670	15670	15670	15670	0
202	20230704	155800	571029810	15670	15670	15670	15670	0
203	20230704	155700	571029810	15670	15670	15670	15670	0
204	20230704	155600	571029810	15670	15670	15670	15670	0
205	20230704	155500	571029810	15670	15670	15670	15670	0
206	20230704	155400	571029810	15670	15670	15670	15670	0
207	20230704	155300	571029810	15670	15670	15670	15670	0
208	20230704	155200	571029810	15670	15670	15670	15670	0
209	20230704	155100	571029810	15670	15670	15670	15670	0
210	20230704	155000	571029810	15670	15670	15670	15670	0
211	20230704	154900	571029810	15670	15670	15670	15670	0
212	20230704	154800	571029810	15670	15670	15670	15670	667
213	20230704	154700	571029810	15670	15670	15670	15670	0
214	20230704	154600	571029810	15670	15670	15670	15670	0
215	20230704	154500	571029810	15670	15670	15670	15670	0
216	20230704	154400	571029810	15670	15670	15670	15670	0
217	20230704	154300	571029810	15670	15670	15670	15670	0
218	20230704	154200	571029810	15670	15670	15670	15670	0
219	20230704	154100	571029810	15670	15670	15670	15670	0
220	20230704	154000	571029810	15670	15670	15670	15670	0
221	20230704	153900	571029810	15670	15670	15670	15670	0
222	20230704	153800	571029810	15670	15670	15670	15670	0
223	20230704	153700	571029810	15670	15670	15670	15670	0
224	20230704	153600	571029810	15670	15670	15670	15670	0
225	20230704	153500	571029810	15670	15670	15670	15670	0
226	20230704	153400	571029810	15670	15670	15670	15670	0
227	20230704	153300	571029810	15670	15670	15670	15670	0
228	20230704	153200	571029810	15670	15670	15670	15670	0
229	20230704	153100	571029810	15670	15670	15670	15670	0
230	20230704	153000	571029810	15670	15670	15670	15670	667
231	20230704	152900	560577920	15650	15650	15650	15650	0
232	20230704	152800	560577920	15650	15650	15650	15650	0
233	20230704	152700	560577920	15650	15650	15650	15650	0
234	20230704	152600	560577920	15650	15650	15650	15650	0
235	20230704	152500	560577920	15650	15650	15650	15650	0
236	20230704	152400	560577920	15650	15650	15650	15650	0
237	20230704	152300	560577920	15650	15650	15650	15650	0
238	20230704	152200	560577920	15650	15650	15650	15650	0
239	20230704	152100	560577920	15650	15650	15650	15650	0
240	20230704	152000	560577920	15650	15650	15650	15650	0
241	20230704	151900	560577920	15650	15640	15650	15640	176
242	20230704	151800	557824700	15630	15630	15630	15630	0
243	20230704	151700	557824700	15630	15630	15630	15630	0
244	20230704	151600	557824700	15630	15630	15630	15630	1
245	20230704	151500	557809070	15630	15630	15630	15630	6
246	20230704	151400	557715290	15620	15640	15640	15620	26
247	20230704	151300	557309120	15620	15630	15630	15620	87
248	20230704	151200	555949950	15620	15640	15640	15620	600
249	20230704	151100	546574350	15640	15640	15640	15640	10
250	20230704	151000	546417950	15650	15630	15650	15630	3
251	20230704	150900	546371020	15630	15630	15630	15630	100
252	20230704	150800	544808020	15630	15630	15630	15630	1
253	20230704	150700	544792390	15630	15630	15630	15630	32
254	20230704	150600	544292230	15640	15640	15640	15640	3
255	20230704	150500	544245310	15650	15650	15650	15650	0
256	20230704	150400	544245310	15650	15640	15650	15640	15
257	20230704	150300	544010700	15640	15640	15640	15640	1
258	20230704	150200	543995060	15640	15640	15640	15640	0
259	20230704	150100	543995060	15640	15640	15640	15630	222
260	20230704	150000	540524760	15640	15640	15640	15640	2
261	20230704	145900	540493480	15640	15640	15640	15640	0
262	20230704	145800	540493480	15640	15640	15640	15640	9
263	20230704	145700	540352720	15650	15650	15650	15650	11
264	20230704	145600	540180570	15640	15650	15650	15640	130
265	20230704	145500	538147330	15650	15650	15650	15650	7
266	20230704	145400	538037780	15640	15640	15640	15640	0
267	20230704	145300	538037780	15640	15640	15640	15640	25
268	20230704	145200	537646780	15640	15640	15640	15640	0
269	20230704	145100	537646780	15640	15640	15640	15640	6
270	20230704	145000	537552940	15660	15650	15660	15630	701
271	20230704	144900	526587480	15650	15650	15650	15650	29
272	20230704	144800	526133630	15660	15660	15660	15660	3
273	20230704	144700	526086650	15660	15660	15660	15660	82
274	20230704	144600	524802530	15650	15650	15650	15650	0
275	20230704	144500	524802530	15650	15650	15650	15650	40
276	20230704	144400	524176530	15650	15650	15650	15650	200
277	20230704	144300	521046530	15650	15650	15650	15650	0
278	20230704	144200	521046530	15650	15650	15650	15650	19
279	20230704	144100	520749180	15670	15670	15670	15670	3
280	20230704	144000	520702170	15670	15660	15670	15660	22
281	20230704	143900	520357640	15670	15670	15670	15660	18
282	20230704	143800	520075600	15670	15670	15670	15670	0
283	20230704	143700	520075600	15670	15670	15670	15670	10
284	20230704	143600	519918900	15670	15670	15670	15670	0
285	20230704	143500	519918900	15670	15670	15670	15670	100
286	20230704	143400	518351900	15670	15670	15670	15670	21
287	20230704	143300	518022830	15670	15670	15670	15670	10
288	20230704	143200	517866130	15670	15670	15670	15670	47
289	20230704	143100	517129640	15670	15670	15670	15670	0
290	20230704	143000	517129640	15670	15670	15670	15670	99
291	20230704	142900	515578310	15670	15670	15670	15670	50
292	20230704	142800	514794810	15670	15670	15670	15670	0
293	20230704	142700	514794810	15670	15670	15670	15670	20
294	20230704	142600	514481410	15670	15670	15670	15670	2
295	20230704	142500	514450070	15670	15650	15670	15640	21
296	20230704	142400	514121490	15670	15650	15670	15650	4
297	20230704	142300	514058850	15670	15650	15670	15650	65
298	20230704	142200	513040560	15650	15650	15650	15650	63
299	20230704	142100	512054610	15650	15650	15650	15650	110
300	20230704	142000	510333110	15650	15650	15650	15650	156
301	20230704	141900	507891710	15650	15670	15670	15650	681
302	20230704	141800	497229760	15670	15670	15670	15670	12
303	20230704	141700	497041720	15670	15670	15670	15670	0
304	20230704	141600	497041720	15670	15670	15670	15670	12
305	20230704	141500	496853680	15670	15670	15670	15670	0
306	20230704	141400	496853680	15670	15670	15670	15670	50
307	20230704	141300	496070180	15670	15670	15670	15670	0
308	20230704	141200	496070180	15670	15670	15670	15670	0
309	20230704	141100	496070180	15670	15670	15670	15670	2
310	20230704	141000	496038840	15670	15670	15670	15670	0
311	20230704	140900	496038840	15670	15670	15670	15670	287
312	20230704	140800	491541550	15680	15680	15680	15680	0
313	20230704	140700	491541550	15680	15680	15680	15680	0
314	20230704	140600	491541550	15680	15680	15680	15680	703
315	20230704	140500	480518510	15680	15680	15680	15680	0
316	20230704	140400	480518510	15680	15680	15680	15680	100
317	20230704	140300	478950510	15680	15680	15680	15680	0
318	20230704	140200	478950510	15680	15680	15680	15680	309
319	20230704	140100	474105390	15670	15680	15680	15670	624
320	20230704	140000	464321100	15680	15680	15680	15680	5
321	20230704	135900	464242700	15680	15680	15680	15680	8
322	20230704	135800	464117260	15700	15700	15700	15700	0
323	20230704	135700	464117260	15700	15700	15700	15700	0
324	20230704	135600	464117260	15700	15700	15700	15700	1995
325	20230704	135500	432795760	15700	15680	15700	15680	6
326	20230704	135400	432701580	15700	15700	15700	15700	64
327	20230704	135300	431696780	15710	15710	15710	15710	388
328	20230704	135200	425601300	15700	15700	15700	15700	383
329	20230704	135100	419588200	15690	15690	15690	15690	202
330	20230704	135000	416418820	15670	15670	15670	15670	0
331	20230704	134900	416418820	15670	15680	15680	15670	90
332	20230704	134800	415007790	15680	15680	15680	15680	77
333	20230704	134700	413800430	15680	15690	15690	15680	167
334	20230704	134600	411181240	15700	15700	15700	15700	1
335	20230704	134500	411165540	15700	15700	15700	15700	0
336	20230704	134400	411165540	15700	15700	15700	15700	50
337	20230704	134300	410380540	15700	15700	15700	15700	5
338	20230704	134200	410302040	15700	15700	15700	15700	90
339	20230704	134100	408889040	15690	15690	15690	15690	0
340	20230704	134000	408889040	15690	15690	15690	15690	0
341	20230704	133900	408889040	15690	15690	15690	15690	5
342	20230704	133800	408810590	15700	15700	15700	15700	0
343	20230704	133700	408810590	15700	15700	15700	15700	3
344	20230704	133600	408763490	15700	15700	15700	15700	0
345	20230704	133500	408763490	15700	15700	15700	15700	1
346	20230704	133400	408747790	15700	15700	15700	15700	0
347	20230704	133300	408747790	15700	15700	15700	15700	3
348	20230704	133200	408700690	15700	15700	15700	15700	0
349	20230704	133100	408700690	15700	15700	15700	15700	20
350	20230704	133000	408386690	15670	15670	15670	15670	30
351	20230704	132900	407916590	15670	15670	15670	15670	0
352	20230704	132800	407916590	15670	15670	15670	15670	1
353	20230704	132700	407900920	15670	15670	15670	15670	0
354	20230704	132600	407900920	15670	15670	15670	15670	1
355	20230704	132500	407885250	15670	15670	15670	15670	0
356	20230704	132400	407885250	15670	15670	15670	15670	0
357	20230704	132300	407885250	15670	15670	15670	15670	0
358	20230704	132200	407885250	15670	15670	15670	15670	1
359	20230704	132100	407869580	15700	15700	15700	15700	141
360	20230704	132000	405655880	15660	15660	15660	15660	0
361	20230704	131900	405655880	15660	15660	15660	15660	0
362	20230704	131800	405655880	15660	15660	15660	15660	0
363	20230704	131700	405655880	15660	15660	15660	15660	0
364	20230704	131600	405655880	15660	15670	15670	15660	300
365	20230704	131500	400955880	15660	15660	15660	15660	0
366	20230704	131400	400955880	15660	15660	15660	15660	312
367	20230704	131300	396069960	15660	15700	15700	15650	752
368	20230704	131200	384292650	15670	15670	15670	15670	100
369	20230704	131100	382725650	15660	15660	15660	15660	0
370	20230704	131000	382725650	15660	15660	15660	15660	0
371	20230704	130900	382725650	15660	15660	15660	15660	1
372	20230704	130800	382709990	15690	15690	15690	15690	0
373	20230704	130700	382709990	15690	15690	15690	15690	0
374	20230704	130600	382709990	15690	15690	15690	15690	14
375	20230704	130500	382490330	15690	15690	15690	15690	35
376	20230704	130400	381941180	15690	15690	15690	15690	8
377	20230704	130300	381815660	15690	15690	15690	15690	3
378	20230704	130200	381768590	15700	15700	15700	15700	0
379	20230704	130100	381768590	15700	15700	15700	15700	1
380	20230704	130000	381752890	15700	15700	15700	15700	1
381	20230704	125900	381737190	15660	15700	15700	15660	212
382	20230704	125800	378409220	15700	15700	15700	15700	1
383	20230704	125700	378393520	15660	15660	15660	15660	0
384	20230704	125600	378393520	15660	15700	15700	15660	4
385	20230704	125500	378330840	15660	15660	15660	15660	1
386	20230704	125400	378315180	15700	15700	15700	15700	0
387	20230704	125300	378315180	15700	15710	15710	15700	104
388	20230704	125200	376682340	15700	15700	15700	15700	64
389	20230704	125100	375677540	15700	15700	15700	15700	0
390	20230704	125000	375677540	15700	15700	15700	15700	7
391	20230704	124900	375567640	15710	15710	15710	15710	0
392	20230704	124800	375567640	15710	15700	15710	15700	128
393	20230704	124700	373557760	15700	15700	15700	15700	0
394	20230704	124600	373557760	15700	15700	15700	15700	0
395	20230704	124500	373557760	15700	15700	15700	15700	100
396	20230704	124400	371987760	15700	15700	15700	15700	0
397	20230704	124300	371987760	15700	15700	15700	15700	0
398	20230704	124200	371987760	15700	15700	15700	15700	0
399	20230704	124100	371987760	15700	15700	15700	15700	120
400	20230704	124000	370103760	15700	15700	15700	15700	68
401	20230704	123900	369036160	15700	15700	15700	15700	3
402	20230704	123800	368989060	15700	15650	15700	15650	307
403	20230704	123700	364171430	15650	15650	15650	15650	0
404	20230704	123600	364171430	15650	15650	15650	15650	0
405	20230704	123500	364171430	15650	15650	15650	15650	0
406	20230704	123400	364171430	15650	15640	15650	15640	14
407	20230704	123300	363952340	15650	15650	15650	15650	0
408	20230704	123200	363952340	15650	15650	15650	15650	103
409	20230704	123100	362340390	15650	15650	15650	15650	0
410	20230704	123000	362340390	15650	15650	15650	15650	50
411	20230704	122900	361557890	15680	15680	15680	15680	0
412	20230704	122800	361557890	15680	15680	15680	15680	1
413	20230704	122700	361542210	15650	15660	15660	15650	101
414	20230704	122600	359961510	15700	15700	15700	15700	0
415	20230704	122500	359961510	15700	15700	15700	15700	0
416	20230704	122400	359961510	15700	15690	15700	15690	152
417	20230704	122300	357575810	15690	15690	15690	15690	200
418	20230704	122200	354437810	15690	15690	15690	15690	95
419	20230704	122100	352947260	15690	15690	15690	15690	0
420	20230704	122000	352947260	15690	15690	15690	15690	0
421	20230704	121900	352947260	15690	15690	15690	15690	0
422	20230704	121800	352947260	15690	15690	15690	15690	0
423	20230704	121700	352947260	15690	15690	15690	15690	10
424	20230704	121600	352790360	15690	15690	15690	15690	2
425	20230704	121500	352758980	15690	15690	15690	15690	6
426	20230704	121400	352664840	15680	15680	15680	15680	200
427	20230704	121300	349528840	15680	15680	15680	15680	0
428	20230704	121200	349528840	15680	15680	15680	15680	20
429	20230704	121100	349215240	15650	15650	15650	15650	0
430	20230704	121000	349215240	15650	15650	15650	15650	0
431	20230704	120900	349215240	15650	15650	15650	15650	10
432	20230704	120800	349058740	15650	15650	15650	15650	0
433	20230704	120700	349058740	15650	15680	15680	15650	119
434	20230704	120600	347195910	15700	15700	15700	15700	0
435	20230704	120500	347195910	15700	15700	15700	15700	5
436	20230704	120400	347117410	15710	15710	15710	15710	0
437	20230704	120300	347117410	15710	15710	15710	15710	0
438	20230704	120200	347117410	15710	15710	15710	15710	7
439	20230704	120100	347007440	15710	15710	15710	15710	0
440	20230704	120000	347007440	15710	15710	15710	15710	0
441	20230704	115900	347007440	15710	15710	15710	15710	0
442	20230704	115800	347007440	15710	15710	15710	15710	20
443	20230704	115700	346693240	15710	15710	15710	15710	1
444	20230704	115600	346677530	15650	15650	15650	15650	0
445	20230704	115500	346677530	15650	15650	15650	15650	1
446	20230704	115400	346661880	15710	15710	15710	15710	20
447	20230704	115300	346347680	15710	15710	15710	15710	21
448	20230704	115200	346017770	15690	15690	15690	15690	7
449	20230704	115100	345907940	15690	15690	15690	15690	0
450	20230704	115000	345907940	15690	15700	15700	15690	198
451	20230704	114900	342800320	15710	15710	15710	15710	0
452	20230704	114800	342800320	15710	15710	15710	15710	3
453	20230704	114700	342753190	15710	15710	15710	15710	58
454	20230704	114600	341842010	15710	15700	15710	15700	100
455	20230704	114500	340271820	15700	15690	15700	15690	100
456	20230704	114400	338702460	15600	15690	15690	15600	286
457	20230704	114300	334236100	15690	15690	15690	15690	21
458	20230704	114200	333906610	15690	15680	15690	15680	143
459	20230704	114100	331663370	15680	15660	15680	15660	300
460	20230704	114000	326961820	15660	15600	15660	15600	113
461	20230704	113900	325193020	15660	15660	15660	15660	0
462	20230704	113800	325193020	15660	15660	15660	15660	3
463	20230704	113700	325146040	15660	15620	15660	15620	480
464	20230704	113600	317638640	15600	15610	15610	15600	90
465	20230704	113500	316234140	15610	15610	15610	15610	1
466	20230704	113400	316218530	15610	15610	15610	15610	5
467	20230704	113300	316140480	15610	15610	15610	15610	0
468	20230704	113200	316140480	15610	15610	15610	15610	260
469	20230704	113100	312081880	15620	15620	15620	15620	0
470	20230704	113000	312081880	15620	15620	15620	15620	31
471	20230704	112900	311597660	15620	15620	15620	15620	1
472	20230704	112800	311582040	15610	15610	15610	15610	0
473	20230704	112700	311582040	15610	15610	15610	15610	0
474	20230704	112600	311582040	15610	15610	15610	15610	0
475	20230704	112500	311582040	15610	15610	15610	15610	0
476	20230704	112400	311582040	15610	15610	15610	15610	12
477	20230704	112300	311394720	15600	15610	15610	15600	313
478	20230704	112200	306510910	15610	15610	15610	15610	1
479	20230704	112100	306495300	15610	15610	15610	15610	50
480	20230704	112000	305714800	15610	15610	15610	15610	0
481	20230704	111900	305714800	15610	15610	15610	15610	0
482	20230704	111800	305714800	15610	15610	15610	15610	67
483	20230704	111700	304668930	15620	15620	15620	15620	10
484	20230704	111600	304512730	15620	15640	15640	15620	138
485	20230704	111500	302357150	15640	15640	15640	15640	0
486	20230704	111400	302357150	15640	15640	15640	15640	2
487	20230704	111300	302325870	15640	15640	15640	15640	0
488	20230704	111200	302325870	15640	15640	15640	15640	0
489	20230704	111100	302325870	15640	15640	15640	15640	6
490	20230704	111000	302232030	15630	15630	15630	15630	1
491	20230704	110900	302216400	15620	15620	15620	15620	59
492	20230704	110800	301294820	15620	15620	15620	15620	0
493	20230704	110700	301294820	15620	15620	15620	15620	0
494	20230704	110600	301294820	15620	15620	15620	15620	20
495	20230704	110500	300982420	15620	15620	15620	15620	74
496	20230704	110400	299826540	15600	15600	15600	15600	1164
497	20230704	110300	281668140	15600	15600	15600	15600	46
498	20230704	110200	280950540	15580	15580	15580	15580	0
499	20230704	110100	280950540	15580	15580	15580	15580	8
500	20230704	110000	280825900	15580	15580	15580	15580	0
501	20230704	105900	280825900	15580	15580	15580	15580	168
502	20230704	105800	278208460	15580	15590	15590	15580	42
503	20230704	105700	277554090	15580	15580	15580	15580	0
504	20230704	105600	277554090	15580	15580	15580	15580	0
505	20230704	105500	277554090	15580	15580	15580	15570	89
506	20230704	105400	276168250	15570	15570	15570	15570	177
507	20230704	105300	273412360	15600	15600	15600	15600	2
508	20230704	105200	273381160	15600	15600	15600	15600	315
509	20230704	105100	268467160	15580	15600	15600	15570	273
510	20230704	105000	264213620	15590	15590	15590	15590	1
511	20230704	104900	264198030	15600	15600	15600	15600	0
512	20230704	104800	264198030	15600	15610	15610	15600	529
513	20230704	104700	255944980	15610	15610	15610	15610	52
514	20230704	104600	255133260	15610	15610	15610	15610	8
515	20230704	104500	255008380	15620	15620	15620	15620	2
516	20230704	104400	254977140	15620	15620	15620	15620	0
517	20230704	104300	254977140	15620	15620	15620	15620	4
518	20230704	104200	254914660	15620	15620	15620	15620	134
519	20230704	104100	252821580	15620	15620	15620	15620	0
520	20230704	104000	252821580	15620	15620	15620	15620	0
521	20230704	103900	252821580	15620	15620	15620	15620	31
522	20230704	103800	252337360	15620	15620	15620	15620	5
523	20230704	103700	252259260	15620	15620	15620	15620	10
524	20230704	103600	252103060	15600	15620	15620	15600	90
525	20230704	103500	250698660	15600	15620	15620	15600	61
526	20230704	103400	249746860	15620	15620	15620	15620	3
527	20230704	103300	249700000	15630	15640	15640	15630	31
528	20230704	103200	249215460	15600	15620	15620	15600	523
529	20230704	103100	241055340	15620	15620	15620	15600	397
530	20230704	103000	234858160	15620	15640	15640	15620	881
531	20230704	102900	221090840	15640	15640	15640	15640	1
532	20230704	102800	221075200	15640	15640	15640	15640	104
533	20230704	102700	219448640	15650	15660	15660	15650	177
534	20230704	102600	216678420	15660	15660	15660	15660	0
535	20230704	102500	216678420	15660	15660	15660	15660	28
536	20230704	102400	216239940	15660	15670	15670	15660	7
537	20230704	102300	216130300	15670	15670	15670	15670	0
538	20230704	102200	216130300	15670	15670	15670	15670	180
539	20230704	102100	213309700	15670	15670	15670	15670	0
540	20230704	102000	213309700	15670	15700	15700	15670	785
541	20230704	101900	201007840	15700	15700	15700	15700	0
542	20230704	101800	201007840	15700	15700	15700	15700	0
543	20230704	101700	201007840	15700	15700	15700	15700	100
544	20230704	101600	199437840	15700	15700	15700	15700	1
545	20230704	101500	199422140	15670	15700	15700	15670	174
546	20230704	101400	196694180	15700	15690	15700	15690	10
547	20230704	101300	196537270	15690	15690	15690	15690	289
548	20230704	101200	192002860	15700	15700	15700	15700	2
549	20230704	101100	191971460	15700	15700	15700	15700	68
550	20230704	101000	190903860	15700	15700	15700	15700	10
551	20230704	100900	190746860	15690	15690	15690	15690	107
552	20230704	100800	189068030	15690	15650	15690	15650	13
553	20230704	100700	188864140	15640	15650	15650	15640	409
554	20230704	100600	182467300	15650	15650	15650	15650	0
555	20230704	100500	182467300	15650	15650	15650	15650	118
556	20230704	100400	180620600	15650	15650	15650	15650	40
557	20230704	100300	179994600	15650	15650	15650	15650	0
558	20230704	100200	179994600	15650	15650	15650	15650	0
559	20230704	100100	179994600	15650	15650	15650	15650	0
560	20230704	100000	179994600	15650	15650	15650	15650	11
561	20230704	095900	179822450	15600	15600	15600	15600	145
562	20230704	095800	177560450	15600	15600	15650	15600	28
563	20230704	095700	177123600	15600	15650	15650	15570	1044
564	20230704	095600	160857500	15650	15620	15650	15600	2001
565	20230704	095500	129631570	15650	15650	15650	15650	152
566	20230704	095400	127252770	15650	15650	15650	15650	10
567	20230704	095300	127096270	15650	15650	15650	15650	3
568	20230704	095200	127049320	15620	15640	15640	15620	21
569	20230704	095100	126721260	15640	15640	15650	15640	136
570	20230704	095000	124592940	15620	15650	15650	15620	405
571	20230704	094900	118265470	15650	15640	15650	15640	64
572	20230704	094800	117264490	15650	15650	15650	15650	10
573	20230704	094700	117107990	15650	15660	15660	15650	544
574	20230704	094600	108592860	15670	15680	15680	15670	214
575	20230704	094500	105239440	15700	15700	15700	15700	106
576	20230704	094400	103575240	15700	15700	15700	15700	1
577	20230704	094300	103559540	15700	15700	15700	15700	2
578	20230704	094200	103528140	15700	15700	15700	15700	60
579	20230704	094100	102586140	15700	15700	15700	15670	66
580	20230704	094000	101550240	15700	15700	15700	15700	40
581	20230704	093900	100922240	15690	15690	15690	15670	35
582	20230704	093800	100373130	15670	15670	15690	15670	31
583	20230704	093700	99887340	15690	15690	15690	15690	3
584	20230704	093600	99840270	15690	15700	15700	15690	8
585	20230704	093500	99714700	15670	15700	15700	15670	52
586	20230704	093400	98898330	15700	15700	15700	15700	51
587	20230704	093300	98097630	15660	15700	15700	15660	117
588	20230704	093200	96265330	15660	15660	15660	15660	333
589	20230704	093100	91050550	15700	15700	15700	15700	1
590	20230704	093000	91034850	15660	15670	15670	15660	168
591	20230704	092900	88403670	15700	15700	15700	15700	5
592	20230704	092800	88325170	15710	15710	15710	15710	0
593	20230704	092700	88325170	15710	15660	15710	15660	110
594	20230704	092600	86602520	15660	15710	15710	15660	179
595	20230704	092500	83796830	15710	15710	15710	15710	1
596	20230704	092400	83781120	15660	15710	15710	15660	302
597	20230704	092300	79048050	15720	15700	15720	15680	188
598	20230704	092200	76093280	15700	15720	15720	15700	7
599	20230704	092100	75983260	15710	15720	15720	15710	2
600	20230704	092000	75951830	15690	15700	15710	15690	308
601	20230704	091900	71116230	15720	15700	15720	15700	57
602	20230704	091800	70221270	15730	15740	15750	15730	31
603	20230704	091700	69733460	15740	15730	15740	15710	24
604	20230704	091600	69356090	15710	15720	15720	15710	58
605	20230704	091500	68444900	15740	15710	15740	15710	93
606	20230704	091400	66982370	15700	15710	15710	15700	26
607	20230704	091300	66574010	15710	15710	15710	15710	102
608	20230704	091200	64971590	15710	15740	15750	15700	471
609	20230704	091100	57559950	15710	15700	15710	15700	62
610	20230704	091000	56586540	15700	15620	15700	15620	118
611	20230704	090900	54742400	15620	15620	15620	15600	31
612	20230704	090800	54258460	15600	15600	15600	15600	152
613	20230704	090700	51887260	15590	15590	15590	15590	33
614	20230704	090600	51372790	15580	15580	15580	15580	355
615	20230704	090500	45841890	15580	15590	15590	15580	437
616	20230704	090400	39029700	15590	15600	15600	15550	324
617	20230704	090300	33984140	15600	15650	15650	15600	744
618	20230704	090200	22360950	15640	15680	15680	15640	220
619	20230704	090100	18917530	15680	15720	15720	15680	168
620	20230704	090000	16280420	15720	15730	15740	15720	1035