KissMeData/078160/min/candle-20230714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230714	194200	785487500	15090	15090	15090	15090	1915
3	20230714	194100	785487500	15090	15090	15090	15090	0
4	20230714	194000	785487500	15090	15090	15090	15090	0
5	20230714	193900	785487500	15090	15090	15090	15090	0
6	20230714	193800	785487500	15090	15090	15090	15090	0
7	20230714	193700	785487500	15090	15090	15090	15090	0
8	20230714	193600	785487500	15090	15090	15090	15090	0
9	20230714	193500	785487500	15090	15090	15090	15090	0
10	20230714	193400	785487500	15090	15090	15090	15090	0
11	20230714	193300	785487500	15090	15090	15090	15090	0
12	20230714	193200	785487500	15090	15090	15090	15090	0
13	20230714	193100	785487500	15090	15090	15090	15090	0
14	20230714	193000	785487500	15090	15090	15090	15090	0
15	20230714	192900	785487500	15090	15090	15090	15090	0
16	20230714	192800	785487500	15090	15090	15090	15090	0
17	20230714	192700	785487500	15090	15090	15090	15090	0
18	20230714	192600	785487500	15090	15090	15090	15090	0
19	20230714	192500	785487500	15090	15090	15090	15090	0
20	20230714	192400	785487500	15090	15090	15090	15090	0
21	20230714	192300	785487500	15090	15090	15090	15090	0
22	20230714	192200	785487500	15090	15090	15090	15090	0
23	20230714	192100	785487500	15090	15090	15090	15090	0
24	20230714	192000	785487500	15090	15090	15090	15090	0
25	20230714	191900	785487500	15090	15090	15090	15090	0
26	20230714	191800	785487500	15090	15090	15090	15090	0
27	20230714	191700	785487500	15090	15090	15090	15090	0
28	20230714	191600	785487500	15090	15090	15090	15090	0
29	20230714	191500	785487500	15090	15090	15090	15090	0
30	20230714	191400	785487500	15090	15090	15090	15090	0
31	20230714	191300	785487500	15090	15090	15090	15090	0
32	20230714	191200	785487500	15090	15090	15090	15090	1915
33	20230714	191100	785487500	15090	15090	15090	15090	0
34	20230714	191000	785487500	15090	15090	15090	15090	0
35	20230714	190900	785487500	15090	15090	15090	15090	0
36	20230714	190800	785487500	15090	15090	15090	15090	0
37	20230714	190700	785487500	15090	15090	15090	15090	0
38	20230714	190600	785487500	15090	15090	15090	15090	0
39	20230714	190500	785487500	15090	15090	15090	15090	0
40	20230714	190400	785487500	15090	15090	15090	15090	0
41	20230714	190300	785487500	15090	15090	15090	15090	0
42	20230714	190200	785487500	15090	15090	15090	15090	0
43	20230714	190100	785487500	15090	15090	15090	15090	0
44	20230714	190000	785487500	15090	15090	15090	15090	0
45	20230714	185900	785487500	15090	15090	15090	15090	0
46	20230714	185800	785487500	15090	15090	15090	15090	0
47	20230714	185700	785487500	15090	15090	15090	15090	0
48	20230714	185600	785487500	15090	15090	15090	15090	0
49	20230714	185500	785487500	15090	15090	15090	15090	0
50	20230714	185400	785487500	15090	15090	15090	15090	0
51	20230714	185300	785487500	15090	15090	15090	15090	0
52	20230714	185200	785487500	15090	15090	15090	15090	0
53	20230714	185100	785487500	15090	15090	15090	15090	0
54	20230714	185000	785487500	15090	15090	15090	15090	0
55	20230714	184900	785487500	15090	15090	15090	15090	0
56	20230714	184800	785487500	15090	15090	15090	15090	0
57	20230714	184700	785487500	15090	15090	15090	15090	0
58	20230714	184600	785487500	15090	15090	15090	15090	0
59	20230714	184500	785487500	15090	15090	15090	15090	0
60	20230714	184400	785487500	15090	15090	15090	15090	0
61	20230714	184300	785487500	15090	15090	15090	15090	0
62	20230714	184200	785487500	15090	15090	15090	15090	1915
63	20230714	184100	785487500	15090	15090	15090	15090	0
64	20230714	184000	785487500	15090	15090	15090	15090	0
65	20230714	183900	785487500	15090	15090	15090	15090	0
66	20230714	183800	785487500	15090	15090	15090	15090	0
67	20230714	183700	785487500	15090	15090	15090	15090	0
68	20230714	183600	785487500	15090	15090	15090	15090	0
69	20230714	183500	785487500	15090	15090	15090	15090	0
70	20230714	183400	785487500	15090	15090	15090	15090	0
71	20230714	183300	785487500	15090	15090	15090	15090	0
72	20230714	183200	785487500	15090	15090	15090	15090	0
73	20230714	183100	785487500	15090	15090	15090	15090	0
74	20230714	183000	785487500	15090	15090	15090	15090	0
75	20230714	182900	785487500	15090	15090	15090	15090	0
76	20230714	182800	785487500	15090	15090	15090	15090	0
77	20230714	182700	785487500	15090	15090	15090	15090	0
78	20230714	182600	785487500	15090	15090	15090	15090	0
79	20230714	182500	785487500	15090	15090	15090	15090	0
80	20230714	182400	785487500	15090	15090	15090	15090	0
81	20230714	182300	785487500	15090	15090	15090	15090	0
82	20230714	182200	785487500	15090	15090	15090	15090	0
83	20230714	182100	785487500	15090	15090	15090	15090	0
84	20230714	182000	785487500	15090	15090	15090	15090	0
85	20230714	181900	785487500	15090	15090	15090	15090	0
86	20230714	181800	785487500	15090	15090	15090	15090	0
87	20230714	181700	785487500	15090	15090	15090	15090	0
88	20230714	181600	785487500	15090	15090	15090	15090	0
89	20230714	181500	785487500	15090	15090	15090	15090	0
90	20230714	181400	785487500	15090	15090	15090	15090	0
91	20230714	181300	785487500	15090	15090	15090	15090	0
92	20230714	181200	785487500	15090	15090	15090	15090	1915
93	20230714	181100	785487500	15090	15090	15090	15090	0
94	20230714	181000	785487500	15090	15090	15090	15090	0
95	20230714	180900	785487500	15090	15090	15090	15090	0
96	20230714	180800	785487500	15090	15090	15090	15090	0
97	20230714	180700	785487500	15090	15090	15090	15090	0
98	20230714	180600	785487500	15090	15090	15090	15090	0
99	20230714	180500	785487500	15090	15090	15090	15090	0
100	20230714	180400	785487500	15090	15090	15090	15090	0
101	20230714	180300	785487500	15090	15090	15090	15090	0
102	20230714	180200	785487500	15090	15090	15090	15090	0
103	20230714	180100	785487500	15090	15090	15090	15090	0
104	20230714	180000	785487500	15090	15090	15090	15090	0
105	20230714	175900	785487500	15090	15090	15090	15090	0
106	20230714	175800	785487500	15090	15090	15090	15090	0
107	20230714	175700	785487500	15090	15090	15090	15090	0
108	20230714	175600	785487500	15090	15090	15090	15090	0
109	20230714	175500	785487500	15090	15090	15090	15090	0
110	20230714	175400	785487500	15090	15090	15090	15090	0
111	20230714	175300	785487500	15090	15090	15090	15090	0
112	20230714	175200	785487500	15090	15090	15090	15090	0
113	20230714	175100	785487500	15090	15090	15090	15090	0
114	20230714	175000	785487500	15090	15090	15090	15090	0
115	20230714	174900	785487500	15090	15090	15090	15090	0
116	20230714	174800	785487500	15090	15090	15090	15090	0
117	20230714	174700	785487500	15090	15090	15090	15090	0
118	20230714	174600	785487500	15090	15090	15090	15090	0
119	20230714	174500	785487500	15090	15090	15090	15090	0
120	20230714	174400	785487500	15090	15090	15090	15090	0
121	20230714	174300	785487500	15090	15090	15090	15090	0
122	20230714	174200	785487500	15090	15090	15090	15090	1915
123	20230714	174100	785487500	15090	15090	15090	15090	0
124	20230714	174000	785487500	15090	15090	15090	15090	0
125	20230714	173900	785487500	15090	15090	15090	15090	0
126	20230714	173800	785487500	15090	15090	15090	15090	0
127	20230714	173700	785487500	15090	15090	15090	15090	0
128	20230714	173600	785487500	15090	15090	15090	15090	0
129	20230714	173500	785487500	15090	15090	15090	15090	0
130	20230714	173400	785487500	15090	15090	15090	15090	0
131	20230714	173300	785487500	15090	15090	15090	15090	0
132	20230714	173200	785487500	15090	15090	15090	15090	0
133	20230714	173100	785487500	15090	15090	15090	15090	0
134	20230714	173000	785487500	15090	15090	15090	15090	0
135	20230714	172900	785487500	15090	15090	15090	15090	0
136	20230714	172800	785487500	15090	15090	15090	15090	0
137	20230714	172700	785487500	15090	15090	15090	15090	0
138	20230714	172600	785487500	15090	15090	15090	15090	0
139	20230714	172500	785487500	15090	15090	15090	15090	0
140	20230714	172400	785487500	15090	15090	15090	15090	0
141	20230714	172300	785487500	15090	15090	15090	15090	0
142	20230714	172200	785487500	15090	15090	15090	15090	0
143	20230714	172100	785487500	15090	15090	15090	15090	0
144	20230714	172000	785487500	15090	15090	15090	15090	0
145	20230714	171900	785487500	15090	15090	15090	15090	0
146	20230714	171800	785487500	15090	15090	15090	15090	0
147	20230714	171700	785487500	15090	15090	15090	15090	0
148	20230714	171600	785487500	15090	15090	15090	15090	0
149	20230714	171500	785487500	15090	15090	15090	15090	0
150	20230714	171400	785487500	15090	15090	15090	15090	0
151	20230714	171300	785487500	15090	15090	15090	15090	0
152	20230714	171200	785487500	15090	15090	15090	15090	1915
153	20230714	171100	785487500	15090	15090	15090	15090	0
154	20230714	171000	785487500	15090	15090	15090	15090	0
155	20230714	170900	785487500	15090	15090	15090	15090	0
156	20230714	170800	785487500	15090	15090	15090	15090	0
157	20230714	170700	785487500	15090	15090	15090	15090	0
158	20230714	170600	785487500	15090	15090	15090	15090	0
159	20230714	170500	785487500	15090	15090	15090	15090	0
160	20230714	170400	785487500	15090	15090	15090	15090	0
161	20230714	170300	785487500	15090	15090	15090	15090	0
162	20230714	170200	785487500	15090	15090	15090	15090	0
163	20230714	170100	785487500	15090	15090	15090	15090	0
164	20230714	170000	785487500	15090	15090	15090	15090	0
165	20230714	165900	785487500	15090	15090	15090	15090	0
166	20230714	165800	785487500	15090	15090	15090	15090	0
167	20230714	165700	785487500	15090	15090	15090	15090	0
168	20230714	165600	785487500	15090	15090	15090	15090	0
169	20230714	165500	785487500	15090	15090	15090	15090	0
170	20230714	165400	785487500	15090	15090	15090	15090	0
171	20230714	165300	785487500	15090	15090	15090	15090	0
172	20230714	165200	785487500	15090	15090	15090	15090	0
173	20230714	165100	785487500	15090	15090	15090	15090	0
174	20230714	165000	785487500	15090	15090	15090	15090	0
175	20230714	164900	785487500	15090	15090	15090	15090	0
176	20230714	164800	785487500	15090	15090	15090	15090	0
177	20230714	164700	785487500	15090	15090	15090	15090	0
178	20230714	164600	785487500	15090	15090	15090	15090	0
179	20230714	164500	785487500	15090	15090	15090	15090	0
180	20230714	164400	785487500	15090	15090	15090	15090	0
181	20230714	164300	785487500	15090	15090	15090	15090	0
182	20230714	164200	785487500	15090	15090	15090	15090	1915
183	20230714	164100	785487500	15090	15090	15090	15090	0
184	20230714	164000	785487500	15090	15090	15090	15090	0
185	20230714	163900	785487500	15090	15090	15090	15090	0
186	20230714	163800	785487500	15090	15090	15090	15090	0
187	20230714	163700	785487500	15090	15090	15090	15090	0
188	20230714	163600	785487500	15090	15090	15090	15090	0
189	20230714	163500	785487500	15090	15090	15090	15090	0
190	20230714	163400	785487500	15090	15090	15090	15090	0
191	20230714	163300	785487500	15090	15090	15090	15090	0
192	20230714	163200	785487500	15090	15090	15090	15090	0
193	20230714	163100	785487500	15090	15090	15090	15090	0
194	20230714	163000	785487500	15090	15090	15090	15090	0
195	20230714	162900	785487500	15090	15090	15090	15090	0
196	20230714	162800	785487500	15090	15090	15090	15090	0
197	20230714	162700	785487500	15090	15090	15090	15090	0
198	20230714	162600	785487500	15090	15090	15090	15090	0
199	20230714	162500	785487500	15090	15090	15090	15090	0
200	20230714	162400	785487500	15090	15090	15090	15090	0
201	20230714	162300	785487500	15090	15090	15090	15090	0
202	20230714	162200	785487500	15090	15090	15090	15090	0
203	20230714	162100	785487500	15090	15090	15090	15090	0
204	20230714	162000	785487500	15090	15090	15090	15090	0
205	20230714	161900	785487500	15090	15090	15090	15090	0
206	20230714	161800	785487500	15090	15090	15090	15090	0
207	20230714	161700	785487500	15090	15090	15090	15090	0
208	20230714	161600	785487500	15090	15090	15090	15090	0
209	20230714	161500	785487500	15090	15090	15090	15090	0
210	20230714	161400	785487500	15090	15090	15090	15090	0
211	20230714	161300	785487500	15090	15090	15090	15090	0
212	20230714	161200	785487500	15090	15090	15090	15090	1915
213	20230714	161100	785487500	15090	15090	15090	15090	0
214	20230714	161000	785487500	15090	15090	15090	15090	0
215	20230714	160900	785487500	15090	15090	15090	15090	0
216	20230714	160800	785487500	15090	15090	15090	15090	0
217	20230714	160700	785487500	15090	15090	15090	15090	0
218	20230714	160600	785487500	15090	15090	15090	15090	0
219	20230714	160500	785487500	15090	15090	15090	15090	0
220	20230714	160400	785487500	15090	15090	15090	15090	0
221	20230714	160300	785487500	15090	15090	15090	15090	0
222	20230714	160200	785487500	15090	15090	15090	15090	0
223	20230714	160100	785487500	15090	15090	15090	15090	0
224	20230714	160000	785487500	15090	15090	15090	15090	0
225	20230714	155900	785487500	15090	15090	15090	15090	0
226	20230714	155800	785487500	15090	15090	15090	15090	0
227	20230714	155700	785487500	15090	15090	15090	15090	0
228	20230714	155600	785487500	15090	15090	15090	15090	0
229	20230714	155500	785487500	15090	15090	15090	15090	0
230	20230714	155400	785487500	15090	15090	15090	15090	0
231	20230714	155300	785487500	15090	15090	15090	15090	0
232	20230714	155200	785487500	15090	15090	15090	15090	0
233	20230714	155100	785487500	15090	15090	15090	15090	0
234	20230714	155000	785487500	15090	15090	15090	15090	0
235	20230714	154900	785487500	15090	15090	15090	15090	0
236	20230714	154800	785487500	15090	15090	15090	15090	0
237	20230714	154700	785487500	15090	15090	15090	15090	0
238	20230714	154600	785487500	15090	15090	15090	15090	0
239	20230714	154500	785487500	15090	15090	15090	15090	0
240	20230714	154400	785487500	15090	15090	15090	15090	0
241	20230714	154300	785487500	15090	15090	15090	15090	0
242	20230714	154200	785487500	15090	15090	15090	15090	1915
243	20230714	154100	785487500	15090	15090	15090	15090	0
244	20230714	154000	785487500	15090	15090	15090	15090	0
245	20230714	153900	785487500	15090	15090	15090	15090	0
246	20230714	153800	785487500	15090	15090	15090	15090	0
247	20230714	153700	785487500	15090	15090	15090	15090	0
248	20230714	153600	785487500	15090	15090	15090	15090	0
249	20230714	153500	785487500	15090	15090	15090	15090	0
250	20230714	153400	785487500	15090	15090	15090	15090	0
251	20230714	153300	785487500	15090	15090	15090	15090	0
252	20230714	153200	785487500	15090	15090	15090	15090	0
253	20230714	153100	785487500	15090	15090	15090	15090	0
254	20230714	153000	785487500	15090	15090	15090	15090	1915
255	20230714	152900	756590150	15100	15100	15100	15100	0
256	20230714	152800	756590150	15100	15100	15100	15100	0
257	20230714	152700	756590150	15100	15100	15100	15100	0
258	20230714	152600	756590150	15100	15100	15100	15100	0
259	20230714	152500	756590150	15100	15100	15100	15100	0
260	20230714	152400	756590150	15100	15100	15100	15100	0
261	20230714	152300	756590150	15100	15100	15100	15100	0
262	20230714	152200	756590150	15100	15100	15100	15100	0
263	20230714	152100	756590150	15100	15100	15100	15100	0
264	20230714	152000	756590150	15100	15100	15100	15100	0
265	20230714	151900	756590150	15100	15090	15100	15090	18
266	20230714	151800	756318450	15100	15100	15100	15100	15
267	20230714	151700	756091950	15100	15100	15100	15100	22
268	20230714	151600	755759750	15090	15090	15090	15090	3
269	20230714	151500	755714480	15090	15090	15090	15090	2
270	20230714	151400	755684300	15100	15100	15100	15100	19
271	20230714	151300	755397400	15130	15130	15130	15130	0
272	20230714	151200	755397400	15130	15130	15130	15130	0
273	20230714	151100	755397400	15130	15130	15130	15130	1
274	20230714	151000	755382270	15090	15060	15090	15060	494
275	20230714	150900	747942450	15060	15100	15100	15060	298
276	20230714	150800	743449150	15100	15100	15140	15100	244
277	20230714	150700	739758370	15090	15090	15100	15090	126
278	20230714	150600	737856380	15090	15080	15090	15080	31
279	20230714	150500	737388750	15080	15070	15080	15070	251
280	20230714	150400	733606130	15070	15070	15070	15070	5
281	20230714	150300	733530780	15070	15080	15080	15070	8
282	20230714	150200	733410210	15080	15080	15080	15080	8
283	20230714	150100	733289570	15080	15080	15080	15080	0
284	20230714	150000	733289570	15080	15080	15080	15080	1
285	20230714	145900	733274490	15070	15070	15070	15070	10
286	20230714	145800	733123790	15070	15070	15070	15070	0
287	20230714	145700	733123790	15070	15080	15080	15070	16
288	20230714	145600	732882540	15090	15090	15090	15090	0
289	20230714	145500	732882540	15090	15090	15090	15090	71
290	20230714	145400	731811150	15090	15100	15100	15090	51
291	20230714	145300	731041470	15100	15080	15100	15080	51
292	20230714	145200	730272360	15100	15050	15100	15050	1104
293	20230714	145100	713656060	15040	15040	15040	15040	0
294	20230714	145000	713656060	15040	15040	15040	15040	18
295	20230714	144900	713385340	15050	15050	15050	15050	0
296	20230714	144800	713385340	15050	15030	15050	15030	18
297	20230714	144700	713114720	15010	15010	15010	15010	0
298	20230714	144600	713114720	15010	15010	15010	15010	1
299	20230714	144500	713099710	15040	15020	15040	15010	651
300	20230714	144400	703325310	15020	15040	15040	15020	441
301	20230714	144300	696696340	15050	15050	15050	15050	10
302	20230714	144200	696545840	15050	15070	15070	15040	512
303	20230714	144100	688844370	15060	15060	15070	15050	304
304	20230714	144000	684267910	15070	15060	15070	15060	18
305	20230714	143900	683996730	15070	15070	15070	15070	11
306	20230714	143800	683830960	15070	15070	15070	15070	132
307	20230714	143700	681841720	15080	15080	15080	15080	111
308	20230714	143600	680167840	15080	15080	15080	15080	0
309	20230714	143500	680167840	15080	15080	15090	15080	54
310	20230714	143400	679353260	15080	15080	15080	15080	0
311	20230714	143300	679353260	15080	15080	15080	15080	51
312	20230714	143200	678584180	15080	15080	15080	15080	1
313	20230714	143100	678569100	15060	15070	15070	15060	6
314	20230714	143000	678478690	15080	15080	15080	15080	52
315	20230714	142900	677694530	15080	15080	15080	15080	10
316	20230714	142800	677543730	15080	15080	15080	15080	0
317	20230714	142700	677543730	15080	15080	15080	15080	0
318	20230714	142600	677543730	15080	15080	15080	15080	0
319	20230714	142500	677543730	15080	15080	15080	15080	26
320	20230714	142400	677151650	15080	15080	15080	15080	9
321	20230714	142300	677015930	15120	15120	15120	15120	0
322	20230714	142200	677015930	15120	15120	15120	15120	0
323	20230714	142100	677015930	15120	15120	15120	15120	0
324	20230714	142000	677015930	15120	15090	15120	15090	129
325	20230714	141900	675066990	15070	15070	15090	15070	12
326	20230714	141800	674886130	15050	15070	15070	15050	201
327	20230714	141700	671857440	15070	15080	15080	15070	123
328	20230714	141600	670002730	15090	15090	15090	15090	0
329	20230714	141500	670002730	15090	15090	15090	15090	10
330	20230714	141400	669851830	15090	15090	15090	15090	10
331	20230714	141300	669700930	15090	15100	15100	15090	17
332	20230714	141200	669444390	15100	15100	15100	15100	30
333	20230714	141100	668991390	15100	15090	15100	15090	7
334	20230714	141000	668885750	15080	15120	15120	15080	538
335	20230714	140900	660758680	15120	15110	15130	15110	39
336	20230714	140800	660169360	15110	15110	15110	15110	156
337	20230714	140700	657812200	15110	15110	15110	15110	10
338	20230714	140600	657661100	15140	15140	15140	15140	0
339	20230714	140500	657661100	15140	15110	15140	15110	15
340	20230714	140400	657434310	15110	15120	15120	15110	38
341	20230714	140300	656859780	15120	15130	15150	15120	59
342	20230714	140200	655966560	15120	15120	15120	15120	0
343	20230714	140100	655966560	15120	15120	15120	15120	15
344	20230714	140000	655739760	15130	15130	15130	15130	0
345	20230714	135900	655739760	15130	15130	15130	15130	1
346	20230714	135800	655724630	15120	15120	15120	15120	10
347	20230714	135700	655573430	15130	15130	15130	15130	34
348	20230714	135600	655059010	15130	15130	15130	15130	17
349	20230714	135500	654801800	15150	15150	15150	15150	1
350	20230714	135400	654786650	15150	15150	15150	15150	0
351	20230714	135300	654786650	15150	15150	15150	15150	1
352	20230714	135200	654771500	15150	15150	15150	15150	1
353	20230714	135100	654756350	15150	15150	15150	15150	1
354	20230714	135000	654741200	15120	15120	15120	15120	0
355	20230714	134900	654741200	15120	15120	15120	15120	0
356	20230714	134800	654741200	15120	15120	15120	15120	390
357	20230714	134700	648844400	15120	15120	15120	15120	19
358	20230714	134600	648557120	15120	15120	15120	15120	230
359	20230714	134500	645079520	15150	15150	15150	15150	0
360	20230714	134400	645079520	15150	15130	15150	15130	14
361	20230714	134300	644867680	15130	15130	15130	15130	0
362	20230714	134200	644867680	15130	15140	15140	15130	117
363	20230714	134100	643096740	15140	15110	15140	15110	1200
364	20230714	134000	624944060	15110	15110	15110	15110	0
365	20230714	133900	624944060	15110	15110	15110	15110	27
366	20230714	133800	624536090	15110	15110	15110	15110	0
367	20230714	133700	624536090	15110	15110	15110	15110	0
368	20230714	133600	624536090	15110	15110	15110	15110	0
369	20230714	133500	624536090	15110	15110	15110	15110	0
370	20230714	133400	624536090	15110	15110	15110	15110	9
371	20230714	133300	624400100	15120	15120	15120	15120	0
372	20230714	133200	624400100	15120	15120	15120	15120	1
373	20230714	133100	624384980	15110	15110	15110	15110	300
374	20230714	133000	619851980	15130	15130	15130	15130	1
375	20230714	132900	619836850	15120	15120	15120	15120	134
376	20230714	132800	617810770	15090	15110	15110	15090	110
377	20230714	132700	616150010	15110	15120	15120	15110	57
378	20230714	132600	615288240	15120	15120	15120	15120	0
379	20230714	132500	615288240	15120	15120	15120	15120	0
380	20230714	132400	615288240	15120	15120	15120	15120	16
381	20230714	132300	615046320	15130	15130	15130	15130	0
382	20230714	132200	615046320	15130	15130	15130	15130	0
383	20230714	132100	615046320	15130	15120	15130	15120	201
384	20230714	132000	612007190	15130	15130	15140	15130	184
385	20230714	131900	609223260	15130	15130	15130	15130	50
386	20230714	131800	608466760	15130	15130	15130	15130	72
387	20230714	131700	607377400	15130	15130	15130	15130	100
388	20230714	131600	605864400	15130	15130	15130	15130	1
389	20230714	131500	605849270	15130	15130	15130	15130	0
390	20230714	131400	605849270	15130	15130	15130	15130	0
391	20230714	131300	605849270	15130	15120	15130	15120	15
392	20230714	131200	605622460	15120	15100	15120	15100	27
393	20230714	131100	605214720	15100	15100	15100	15100	61
394	20230714	131000	604293620	15120	15120	15120	15120	0
395	20230714	130900	604293620	15120	15120	15120	15120	43
396	20230714	130800	603643460	15130	15130	15130	15130	0
397	20230714	130700	603643460	15130	15130	15130	15130	0
398	20230714	130600	603643460	15130	15130	15130	15130	364
399	20230714	130500	598136140	15120	15120	15120	15120	10
400	20230714	130400	597984940	15120	15130	15130	15120	36
401	20230714	130300	597440560	15130	15130	15130	15130	3
402	20230714	130200	597395170	15130	15130	15130	15130	26
403	20230714	130100	597001790	15130	15130	15130	15130	1
404	20230714	130000	596986660	15130	15130	15130	15130	0
405	20230714	125900	596986660	15130	15130	15130	15130	30
406	20230714	125800	596532760	15130	15130	15130	15120	169
407	20230714	125700	593976090	15130	15130	15130	15130	0
408	20230714	125600	593976090	15130	15120	15130	15120	43
409	20230714	125500	593325910	15130	15130	15130	15110	79
410	20230714	125400	592130860	15130	15130	15130	15110	4
411	20230714	125300	592070360	15110	15130	15130	15110	23
412	20230714	125200	591722570	15130	15120	15130	15110	13
413	20230714	125100	591526110	15130	15120	15130	15110	55
414	20230714	125000	590694590	15120	15120	15120	15120	5
415	20230714	124900	590618990	15120	15110	15120	15110	15
416	20230714	124800	590392330	15120	15120	15120	15120	0
417	20230714	124700	590392330	15120	15100	15120	15100	6
418	20230714	124600	590301690	15110	15110	15110	15110	25
419	20230714	124500	589923940	15120	15120	15120	15120	0
420	20230714	124400	589923940	15120	15120	15120	15120	0
421	20230714	124300	589923940	15120	15100	15120	15100	6
422	20230714	124200	589833300	15110	15110	15110	15110	4
423	20230714	124100	589772860	15120	15100	15120	15100	12
424	20230714	124000	589591640	15110	15110	15120	15110	44
425	20230714	123900	588926790	15110	15110	15110	15110	1
426	20230714	123800	588911680	15110	15110	15110	15110	0
427	20230714	123700	588911680	15110	15110	15110	15110	9
428	20230714	123600	588775690	15120	15110	15120	15110	7
429	20230714	123500	588669910	15110	15090	15110	15090	18
430	20230714	123400	588398230	15080	15080	15080	15080	0
431	20230714	123300	588398230	15080	15080	15080	15080	0
432	20230714	123200	588398230	15080	15080	15080	15080	4
433	20230714	123100	588337910	15090	15090	15110	15090	72
434	20230714	123000	587250960	15090	15090	15090	15090	1
435	20230714	122900	587235870	15070	15070	15070	15070	0
436	20230714	122800	587235870	15070	15070	15070	15070	29
437	20230714	122700	586798840	15040	15050	15050	15040	384
438	20230714	122600	581022950	15060	15100	15100	15060	311
439	20230714	122500	576333020	15100	15120	15120	15100	39
440	20230714	122400	575743860	15120	15120	15120	15120	0
441	20230714	122300	575743860	15120	15120	15120	15120	0
442	20230714	122200	575743860	15120	15100	15120	15100	10
443	20230714	122100	575592840	15090	15090	15090	15090	0
444	20230714	122000	575592840	15090	15090	15090	15090	0
445	20230714	121900	575592840	15090	15100	15100	15090	33
446	20230714	121800	575094550	15130	15130	15130	15130	0
447	20230714	121700	575094550	15130	15130	15130	15130	0
448	20230714	121600	575094550	15130	15130	15130	15130	0
449	20230714	121500	575094550	15130	15130	15130	15130	1
450	20230714	121400	575079420	15100	15100	15100	15100	16
451	20230714	121300	574837820	15110	15110	15110	15110	21
452	20230714	121200	574520510	15120	15120	15120	15120	13
453	20230714	121100	574323950	15130	15120	15130	15120	179
454	20230714	121000	571617460	15100	15100	15100	15100	0
455	20230714	120900	571617460	15100	15100	15100	15100	0
456	20230714	120800	571617460	15100	15100	15100	15100	20
457	20230714	120700	571315460	15120	15120	15120	15120	1
458	20230714	120600	571300340	15090	15090	15090	15090	0
459	20230714	120500	571300340	15090	15090	15090	15090	0
460	20230714	120400	571300340	15090	15090	15090	15090	0
461	20230714	120300	571300340	15090	15090	15090	15090	6
462	20230714	120200	571209800	15110	15120	15120	15100	162
463	20230714	120100	568763480	15110	15120	15120	15110	15
464	20230714	120000	568536800	15140	15140	15140	15140	1
465	20230714	115900	568521660	15080	15100	15100	15080	118
466	20230714	115800	566740860	15140	15140	15140	15140	0
467	20230714	115700	566740860	15140	15140	15140	15140	0
468	20230714	115600	566740860	15140	15140	15140	15140	1
469	20230714	115500	566725720	15120	15120	15120	15120	0
470	20230714	115400	566725720	15120	15150	15150	15120	48
471	20230714	115300	565999800	15150	15150	15150	15150	4
472	20230714	115200	565939200	15150	15150	15150	15150	4
473	20230714	115100	565878600	15100	15100	15100	15100	0
474	20230714	115000	565878600	15100	15100	15150	15100	2185
475	20230714	114900	532843390	15100	15100	15100	15100	8
476	20230714	114800	532722590	15100	15090	15100	15090	7
477	20230714	114700	532616920	15090	15090	15090	15090	36
478	20230714	114600	532073680	15090	15090	15090	15090	2
479	20230714	114500	532043500	15090	15090	15090	15090	0
480	20230714	114400	532043500	15090	15100	15100	15090	67
481	20230714	114300	531031940	15100	15100	15100	15100	9
482	20230714	114200	530896040	15100	15100	15100	15100	18
483	20230714	114100	530624240	15100	15100	15100	15100	7
484	20230714	114000	530518540	15060	15060	15060	15060	0
485	20230714	113900	530518540	15060	15060	15060	15060	3
486	20230714	113800	530473360	15100	15100	15100	15100	0
487	20230714	113700	530473360	15100	15100	15100	15100	0
488	20230714	113600	530473360	15100	15080	15100	15080	370
489	20230714	113500	524893020	15090	15110	15110	15090	565
490	20230714	113400	516361400	15120	15120	15120	15120	15
491	20230714	113300	516134600	15120	15120	15120	15120	0
492	20230714	113200	516134600	15120	15120	15120	15120	0
493	20230714	113100	516134600	15120	15120	15120	15120	0
494	20230714	113000	516134600	15120	15120	15120	15120	1
495	20230714	112900	516119480	15080	15080	15110	15080	522
496	20230714	112800	508239400	15080	15080	15080	15080	9
497	20230714	112700	508103680	15050	15050	15050	15050	0
498	20230714	112600	508103680	15050	15050	15050	15050	0
499	20230714	112500	508103680	15050	15050	15050	15050	0
500	20230714	112400	508103680	15050	15050	15050	15050	3
501	20230714	112300	508058530	15050	15050	15050	15040	226
502	20230714	112200	504658010	15060	15080	15080	15060	23
503	20230714	112100	504311610	15050	15050	15050	15050	0
504	20230714	112000	504311610	15050	15050	15050	15050	0
505	20230714	111900	504311610	15050	15090	15090	15050	34
506	20230714	111800	503799370	15080	15100	15100	15080	118
507	20230714	111700	502017870	15100	15100	15100	15100	7
508	20230714	111600	501912170	15100	15100	15100	15100	5
509	20230714	111500	501836670	15100	15100	15100	15100	6
510	20230714	111400	501746070	15100	15100	15100	15100	14
511	20230714	111300	501534670	15040	15040	15040	15040	0
512	20230714	111200	501534670	15040	15040	15040	15040	0
513	20230714	111100	501534670	15040	15050	15050	15040	501
514	20230714	111000	493994630	15050	15110	15110	15050	522
515	20230714	110900	486132660	15110	15110	15110	15100	8
516	20230714	110800	486011790	15110	15110	15110	15110	6
517	20230714	110700	485921130	15100	15110	15110	15100	8
518	20230714	110600	485800270	15110	15090	15110	15090	448
519	20230714	110500	479033010	15090	15090	15100	15090	117
520	20230714	110400	477266370	15090	15100	15100	15090	5
521	20230714	110300	477190880	15090	15100	15100	15090	25
522	20230714	110200	476813540	15100	15100	15100	15100	4
523	20230714	110100	476753140	15100	15100	15100	15100	1
524	20230714	110000	476738040	15090	15090	15090	15090	0
525	20230714	105900	476738040	15090	15060	15090	15050	447
526	20230714	105800	470010070	15090	15090	15090	15090	1
527	20230714	105700	469994980	15090	15110	15110	15090	146
528	20230714	105600	467791480	15110	15110	15110	15110	10
529	20230714	105500	467640380	15110	15100	15110	15100	2
530	20230714	105400	467610170	15110	15100	15110	15100	2
531	20230714	105300	467579960	15080	15080	15080	15080	21
532	20230714	105200	467263280	15090	15110	15110	15090	35
533	20230714	105100	466734720	15150	15110	15150	15110	3
534	20230714	105000	466689320	15130	15140	15140	15130	35
535	20230714	104900	466159630	15160	15160	15160	15160	0
536	20230714	104800	466159630	15160	15160	15160	15160	2
537	20230714	104700	466129310	15160	15130	15160	15130	583
538	20230714	104600	457293550	15160	15160	15160	15130	60
539	20230714	104500	456384800	15190	15180	15190	15170	31
540	20230714	104400	455914440	15230	15230	15230	15230	0
541	20230714	104300	455914440	15230	15220	15230	15220	32
542	20230714	104200	455427090	15230	15230	15230	15220	19
543	20230714	104100	455137790	15230	15230	15230	15230	200
544	20230714	104000	452091790	15230	15230	15230	15230	322
545	20230714	103900	447187730	15170	15230	15230	15170	957
546	20230714	103800	432664770	15240	15230	15270	15230	556
547	20230714	103700	424184000	15210	15130	15210	15130	1496
548	20230714	103600	401508510	15130	15080	15170	15080	2283
549	20230714	103500	366994780	15070	15050	15070	15040	36
550	20230714	103400	366452850	15070	15040	15070	15040	544
551	20230714	103300	358259540	15040	15040	15040	15040	327
552	20230714	103200	353341460	15050	15050	15050	15050	0
553	20230714	103100	353341460	15050	15050	15050	15050	0
554	20230714	103000	353341460	15050	15050	15050	15050	0
555	20230714	102900	353341460	15050	15050	15050	15050	2
556	20230714	102800	353311360	15040	15030	15040	15030	1752
557	20230714	102700	326962250	15030	14990	15030	14990	625
558	20230714	102600	317587840	14960	14960	14960	14960	0
559	20230714	102500	317587840	14960	14960	14960	14960	0
560	20230714	102400	317587840	14960	14960	14960	14960	1
561	20230714	102300	317572880	14960	14960	14960	14960	0
562	20230714	102200	317572880	14960	14960	14960	14960	24
563	20230714	102100	317213840	14960	14950	14960	14950	56
564	20230714	102000	316376180	14930	14930	14930	14910	532
565	20230714	101900	308433500	14930	14930	14930	14930	71
566	20230714	101800	307373470	14890	14890	14930	14890	483
567	20230714	101700	300178240	14890	14890	14900	14890	12
568	20230714	101600	299999550	14860	14860	14860	14860	0
569	20230714	101500	299999550	14860	14860	14860	14860	248
570	20230714	101400	296314270	14860	14860	14860	14860	100
571	20230714	101300	294828270	14860	14860	14860	14860	0
572	20230714	101200	294828270	14860	14860	14860	14860	406
573	20230714	101100	288795110	14860	14860	14860	14860	52
574	20230714	101000	288022390	14860	14900	14900	14860	5
575	20230714	100900	287948050	14840	14850	14900	14830	1030
576	20230714	100800	272653400	14850	14850	14850	14850	521
577	20230714	100700	264916550	14860	14880	14880	14860	696
578	20230714	100600	254569700	14880	14890	14890	14880	53
579	20230714	100500	253781010	14890	14890	14890	14890	0
580	20230714	100400	253781010	14890	14890	14890	14890	0
581	20230714	100300	253781010	14890	14890	14890	14890	0
582	20230714	100200	253781010	14890	14890	14890	14890	0
583	20230714	100100	253781010	14890	14890	14890	14890	96
584	20230714	100000	252351570	14890	14890	14890	14890	14
585	20230714	095900	252143110	14900	14900	14900	14900	0
586	20230714	095800	252143110	14900	14900	14900	14900	26
587	20230714	095700	251755710	14900	14900	14900	14900	0
588	20230714	095600	251755710	14900	14900	14900	14900	8
589	20230714	095500	251636510	14920	14920	14920	14920	0
590	20230714	095400	251636510	14920	14920	14920	14920	35
591	20230714	095300	251114310	14920	14910	14920	14910	2
592	20230714	095200	251084480	14920	14920	14920	14920	0
593	20230714	095100	251084480	14920	14890	14920	14880	281
594	20230714	095000	246899500	14890	14890	14890	14890	0
595	20230714	094900	246899500	14890	14890	14890	14880	12
596	20230714	094800	246720910	14900	14900	14900	14900	3
597	20230714	094700	246676210	14930	14930	14930	14930	1
598	20230714	094600	246661280	14860	14880	14880	14860	248
599	20230714	094500	242973930	14940	14880	14940	14880	145
600	20230714	094400	240815610	14870	14850	14870	14850	305
601	20230714	094300	236283540	14840	14890	14890	14840	1326
602	20230714	094200	216568120	14890	14920	14920	14890	192
603	20230714	094100	213707500	14950	14950	14950	14950	2
604	20230714	094000	213677600	14930	14930	14930	14930	4
605	20230714	093900	213617880	14940	14950	14950	14940	8
606	20230714	093800	213498340	14960	14960	14960	14960	0
607	20230714	093700	213498340	14960	14960	14960	14960	0
608	20230714	093600	213498340	14960	14980	14980	14960	3
609	20230714	093500	213453430	15000	15000	15000	15000	0
610	20230714	093400	213453430	15000	14990	15000	14990	3
611	20230714	093300	213408440	14990	14990	15000	14990	11
612	20230714	093200	213243460	15000	14990	15000	14990	2
613	20230714	093100	213213470	15000	15000	15000	15000	26
614	20230714	093000	212823470	15000	14990	15000	14990	11
615	20230714	092900	212658560	15000	14930	15000	14930	126
616	20230714	092800	210776890	14930	14930	14930	14930	16
617	20230714	092700	210538010	14920	14900	14930	14900	1174
618	20230714	092600	193045180	14900	14870	14900	14870	277
619	20230714	092500	188926160	14900	14860	14900	14860	131
620	20230714	092400	186979460	14850	14850	14850	14850	1
621	20230714	092300	186964610	14850	14890	14900	14850	604
622	20230714	092200	177995040	14900	14900	14910	14810	1307
623	20230714	092100	158564120	14910	14990	14990	14910	549
624	20230714	092000	150364480	15000	15040	15040	15000	3632
625	20230714	091900	95843030	15040	15060	15060	15040	246
626	20230714	091800	92142360	15070	15070	15070	15070	202
627	20230714	091700	89098220	15070	15100	15100	15070	511
628	20230714	091600	81394990	15100	15100	15100	15100	0
629	20230714	091500	81394990	15100	15090	15100	15090	452
630	20230714	091400	74571860	15090	15090	15090	15090	51
631	20230714	091300	73802270	15090	15090	15090	15090	15
632	20230714	091200	73575920	15090	15060	15090	15040	102
633	20230714	091100	72041680	15090	15040	15090	15040	41
634	20230714	091000	71424990	15040	15070	15070	15040	565
635	20230714	090900	62925090	15100	15100	15100	15100	0
636	20230714	090800	62925090	15100	15100	15100	15100	0
637	20230714	090700	62925090	15100	15100	15100	15070	70
638	20230714	090600	61869590	15150	15150	15150	15150	0
639	20230714	090500	61869590	15150	15150	15150	15150	2020
640	20230714	090400	31266590	15150	15140	15150	15140	559
641	20230714	090300	22803220	15170	15070	15170	15070	401
642	20230714	090200	16760050	15170	15170	15170	15170	0
643	20230714	090100	16760050	15170	15170	15170	15170	1
644	20230714	090000	16744880	15160	15100	15160	15090	1109