KissMeData/080580/min/candle-20230714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230714	194400	335711720	16050	16050	16050	16050	846
3	20230714	194300	335711720	16050	16050	16050	16050	0
4	20230714	194200	335711720	16050	16050	16050	16050	0
5	20230714	194100	335711720	16050	16050	16050	16050	0
6	20230714	194000	335711720	16050	16050	16050	16050	0
7	20230714	193900	335711720	16050	16050	16050	16050	0
8	20230714	193800	335711720	16050	16050	16050	16050	0
9	20230714	193700	335711720	16050	16050	16050	16050	0
10	20230714	193600	335711720	16050	16050	16050	16050	0
11	20230714	193500	335711720	16050	16050	16050	16050	0
12	20230714	193400	335711720	16050	16050	16050	16050	0
13	20230714	193300	335711720	16050	16050	16050	16050	0
14	20230714	193200	335711720	16050	16050	16050	16050	0
15	20230714	193100	335711720	16050	16050	16050	16050	0
16	20230714	193000	335711720	16050	16050	16050	16050	0
17	20230714	192900	335711720	16050	16050	16050	16050	0
18	20230714	192800	335711720	16050	16050	16050	16050	0
19	20230714	192700	335711720	16050	16050	16050	16050	0
20	20230714	192600	335711720	16050	16050	16050	16050	0
21	20230714	192500	335711720	16050	16050	16050	16050	0
22	20230714	192400	335711720	16050	16050	16050	16050	0
23	20230714	192300	335711720	16050	16050	16050	16050	0
24	20230714	192200	335711720	16050	16050	16050	16050	0
25	20230714	192100	335711720	16050	16050	16050	16050	0
26	20230714	192000	335711720	16050	16050	16050	16050	0
27	20230714	191900	335711720	16050	16050	16050	16050	0
28	20230714	191800	335711720	16050	16050	16050	16050	0
29	20230714	191700	335711720	16050	16050	16050	16050	0
30	20230714	191600	335711720	16050	16050	16050	16050	0
31	20230714	191500	335711720	16050	16050	16050	16050	0
32	20230714	191400	335711720	16050	16050	16050	16050	846
33	20230714	191300	335711720	16050	16050	16050	16050	0
34	20230714	191200	335711720	16050	16050	16050	16050	0
35	20230714	191100	335711720	16050	16050	16050	16050	0
36	20230714	191000	335711720	16050	16050	16050	16050	0
37	20230714	190900	335711720	16050	16050	16050	16050	0
38	20230714	190800	335711720	16050	16050	16050	16050	0
39	20230714	190700	335711720	16050	16050	16050	16050	0
40	20230714	190600	335711720	16050	16050	16050	16050	0
41	20230714	190500	335711720	16050	16050	16050	16050	0
42	20230714	190400	335711720	16050	16050	16050	16050	0
43	20230714	190300	335711720	16050	16050	16050	16050	0
44	20230714	190200	335711720	16050	16050	16050	16050	0
45	20230714	190100	335711720	16050	16050	16050	16050	0
46	20230714	190000	335711720	16050	16050	16050	16050	0
47	20230714	185900	335711720	16050	16050	16050	16050	0
48	20230714	185800	335711720	16050	16050	16050	16050	0
49	20230714	185700	335711720	16050	16050	16050	16050	0
50	20230714	185600	335711720	16050	16050	16050	16050	0
51	20230714	185500	335711720	16050	16050	16050	16050	0
52	20230714	185400	335711720	16050	16050	16050	16050	0
53	20230714	185300	335711720	16050	16050	16050	16050	0
54	20230714	185200	335711720	16050	16050	16050	16050	0
55	20230714	185100	335711720	16050	16050	16050	16050	0
56	20230714	185000	335711720	16050	16050	16050	16050	0
57	20230714	184900	335711720	16050	16050	16050	16050	0
58	20230714	184800	335711720	16050	16050	16050	16050	0
59	20230714	184700	335711720	16050	16050	16050	16050	0
60	20230714	184600	335711720	16050	16050	16050	16050	0
61	20230714	184500	335711720	16050	16050	16050	16050	0
62	20230714	184400	335711720	16050	16050	16050	16050	846
63	20230714	184300	335711720	16050	16050	16050	16050	0
64	20230714	184200	335711720	16050	16050	16050	16050	0
65	20230714	184100	335711720	16050	16050	16050	16050	0
66	20230714	184000	335711720	16050	16050	16050	16050	0
67	20230714	183900	335711720	16050	16050	16050	16050	0
68	20230714	183800	335711720	16050	16050	16050	16050	0
69	20230714	183700	335711720	16050	16050	16050	16050	0
70	20230714	183600	335711720	16050	16050	16050	16050	0
71	20230714	183500	335711720	16050	16050	16050	16050	0
72	20230714	183400	335711720	16050	16050	16050	16050	0
73	20230714	183300	335711720	16050	16050	16050	16050	0
74	20230714	183200	335711720	16050	16050	16050	16050	0
75	20230714	183100	335711720	16050	16050	16050	16050	0
76	20230714	183000	335711720	16050	16050	16050	16050	0
77	20230714	182900	335711720	16050	16050	16050	16050	0
78	20230714	182800	335711720	16050	16050	16050	16050	0
79	20230714	182700	335711720	16050	16050	16050	16050	0
80	20230714	182600	335711720	16050	16050	16050	16050	0
81	20230714	182500	335711720	16050	16050	16050	16050	0
82	20230714	182400	335711720	16050	16050	16050	16050	0
83	20230714	182300	335711720	16050	16050	16050	16050	0
84	20230714	182200	335711720	16050	16050	16050	16050	0
85	20230714	182100	335711720	16050	16050	16050	16050	0
86	20230714	182000	335711720	16050	16050	16050	16050	0
87	20230714	181900	335711720	16050	16050	16050	16050	0
88	20230714	181800	335711720	16050	16050	16050	16050	0
89	20230714	181700	335711720	16050	16050	16050	16050	0
90	20230714	181600	335711720	16050	16050	16050	16050	0
91	20230714	181500	335711720	16050	16050	16050	16050	0
92	20230714	181400	335711720	16050	16050	16050	16050	846
93	20230714	181300	335711720	16050	16050	16050	16050	0
94	20230714	181200	335711720	16050	16050	16050	16050	0
95	20230714	181100	335711720	16050	16050	16050	16050	0
96	20230714	181000	335711720	16050	16050	16050	16050	0
97	20230714	180900	335711720	16050	16050	16050	16050	0
98	20230714	180800	335711720	16050	16050	16050	16050	0
99	20230714	180700	335711720	16050	16050	16050	16050	0
100	20230714	180600	335711720	16050	16050	16050	16050	0
101	20230714	180500	335711720	16050	16050	16050	16050	0
102	20230714	180400	335711720	16050	16050	16050	16050	0
103	20230714	180300	335711720	16050	16050	16050	16050	0
104	20230714	180200	335711720	16050	16050	16050	16050	0
105	20230714	180100	335711720	16050	16050	16050	16050	0
106	20230714	180000	335711720	16050	16050	16050	16050	0
107	20230714	175900	335711720	16050	16050	16050	16050	0
108	20230714	175800	335711720	16050	16050	16050	16050	0
109	20230714	175700	335711720	16050	16050	16050	16050	0
110	20230714	175600	335711720	16050	16050	16050	16050	0
111	20230714	175500	335711720	16050	16050	16050	16050	0
112	20230714	175400	335711720	16050	16050	16050	16050	0
113	20230714	175300	335711720	16050	16050	16050	16050	0
114	20230714	175200	335711720	16050	16050	16050	16050	0
115	20230714	175100	335711720	16050	16050	16050	16050	0
116	20230714	175000	335711720	16050	16050	16050	16050	0
117	20230714	174900	335711720	16050	16050	16050	16050	0
118	20230714	174800	335711720	16050	16050	16050	16050	0
119	20230714	174700	335711720	16050	16050	16050	16050	0
120	20230714	174600	335711720	16050	16050	16050	16050	0
121	20230714	174500	335711720	16050	16050	16050	16050	0
122	20230714	174400	335711720	16050	16050	16050	16050	846
123	20230714	174300	335711720	16050	16050	16050	16050	0
124	20230714	174200	335711720	16050	16050	16050	16050	0
125	20230714	174100	335711720	16050	16050	16050	16050	0
126	20230714	174000	335711720	16050	16050	16050	16050	0
127	20230714	173900	335711720	16050	16050	16050	16050	0
128	20230714	173800	335711720	16050	16050	16050	16050	0
129	20230714	173700	335711720	16050	16050	16050	16050	0
130	20230714	173600	335711720	16050	16050	16050	16050	0
131	20230714	173500	335711720	16050	16050	16050	16050	0
132	20230714	173400	335711720	16050	16050	16050	16050	0
133	20230714	173300	335711720	16050	16050	16050	16050	0
134	20230714	173200	335711720	16050	16050	16050	16050	0
135	20230714	173100	335711720	16050	16050	16050	16050	0
136	20230714	173000	335711720	16050	16050	16050	16050	0
137	20230714	172900	335711720	16050	16050	16050	16050	0
138	20230714	172800	335711720	16050	16050	16050	16050	0
139	20230714	172700	335711720	16050	16050	16050	16050	0
140	20230714	172600	335711720	16050	16050	16050	16050	0
141	20230714	172500	335711720	16050	16050	16050	16050	0
142	20230714	172400	335711720	16050	16050	16050	16050	0
143	20230714	172300	335711720	16050	16050	16050	16050	0
144	20230714	172200	335711720	16050	16050	16050	16050	0
145	20230714	172100	335711720	16050	16050	16050	16050	0
146	20230714	172000	335711720	16050	16050	16050	16050	0
147	20230714	171900	335711720	16050	16050	16050	16050	0
148	20230714	171800	335711720	16050	16050	16050	16050	0
149	20230714	171700	335711720	16050	16050	16050	16050	0
150	20230714	171600	335711720	16050	16050	16050	16050	0
151	20230714	171500	335711720	16050	16050	16050	16050	0
152	20230714	171400	335711720	16050	16050	16050	16050	846
153	20230714	171300	335711720	16050	16050	16050	16050	0
154	20230714	171200	335711720	16050	16050	16050	16050	0
155	20230714	171100	335711720	16050	16050	16050	16050	0
156	20230714	171000	335711720	16050	16050	16050	16050	0
157	20230714	170900	335711720	16050	16050	16050	16050	0
158	20230714	170800	335711720	16050	16050	16050	16050	0
159	20230714	170700	335711720	16050	16050	16050	16050	0
160	20230714	170600	335711720	16050	16050	16050	16050	0
161	20230714	170500	335711720	16050	16050	16050	16050	0
162	20230714	170400	335711720	16050	16050	16050	16050	0
163	20230714	170300	335711720	16050	16050	16050	16050	0
164	20230714	170200	335711720	16050	16050	16050	16050	0
165	20230714	170100	335711720	16050	16050	16050	16050	0
166	20230714	170000	335711720	16050	16050	16050	16050	0
167	20230714	165900	335711720	16050	16050	16050	16050	0
168	20230714	165800	335711720	16050	16050	16050	16050	0
169	20230714	165700	335711720	16050	16050	16050	16050	0
170	20230714	165600	335711720	16050	16050	16050	16050	0
171	20230714	165500	335711720	16050	16050	16050	16050	0
172	20230714	165400	335711720	16050	16050	16050	16050	0
173	20230714	165300	335711720	16050	16050	16050	16050	0
174	20230714	165200	335711720	16050	16050	16050	16050	0
175	20230714	165100	335711720	16050	16050	16050	16050	0
176	20230714	165000	335711720	16050	16050	16050	16050	0
177	20230714	164900	335711720	16050	16050	16050	16050	0
178	20230714	164800	335711720	16050	16050	16050	16050	0
179	20230714	164700	335711720	16050	16050	16050	16050	0
180	20230714	164600	335711720	16050	16050	16050	16050	0
181	20230714	164500	335711720	16050	16050	16050	16050	0
182	20230714	164400	335711720	16050	16050	16050	16050	846
183	20230714	164300	335711720	16050	16050	16050	16050	0
184	20230714	164200	335711720	16050	16050	16050	16050	0
185	20230714	164100	335711720	16050	16050	16050	16050	0
186	20230714	164000	335711720	16050	16050	16050	16050	0
187	20230714	163900	335711720	16050	16050	16050	16050	0
188	20230714	163800	335711720	16050	16050	16050	16050	0
189	20230714	163700	335711720	16050	16050	16050	16050	0
190	20230714	163600	335711720	16050	16050	16050	16050	0
191	20230714	163500	335711720	16050	16050	16050	16050	0
192	20230714	163400	335711720	16050	16050	16050	16050	0
193	20230714	163300	335711720	16050	16050	16050	16050	0
194	20230714	163200	335711720	16050	16050	16050	16050	0
195	20230714	163100	335711720	16050	16050	16050	16050	0
196	20230714	163000	335711720	16050	16050	16050	16050	0
197	20230714	162900	335711720	16050	16050	16050	16050	0
198	20230714	162800	335711720	16050	16050	16050	16050	0
199	20230714	162700	335711720	16050	16050	16050	16050	0
200	20230714	162600	335711720	16050	16050	16050	16050	0
201	20230714	162500	335711720	16050	16050	16050	16050	0
202	20230714	162400	335711720	16050	16050	16050	16050	0
203	20230714	162300	335711720	16050	16050	16050	16050	0
204	20230714	162200	335711720	16050	16050	16050	16050	0
205	20230714	162100	335711720	16050	16050	16050	16050	0
206	20230714	162000	335711720	16050	16050	16050	16050	0
207	20230714	161900	335711720	16050	16050	16050	16050	0
208	20230714	161800	335711720	16050	16050	16050	16050	0
209	20230714	161700	335711720	16050	16050	16050	16050	0
210	20230714	161600	335711720	16050	16050	16050	16050	0
211	20230714	161500	335711720	16050	16050	16050	16050	0
212	20230714	161400	335711720	16050	16050	16050	16050	846
213	20230714	161300	335711720	16050	16050	16050	16050	0
214	20230714	161200	335711720	16050	16050	16050	16050	0
215	20230714	161100	335711720	16050	16050	16050	16050	0
216	20230714	161000	335711720	16050	16050	16050	16050	0
217	20230714	160900	335711720	16050	16050	16050	16050	0
218	20230714	160800	335711720	16050	16050	16050	16050	0
219	20230714	160700	335711720	16050	16050	16050	16050	0
220	20230714	160600	335711720	16050	16050	16050	16050	0
221	20230714	160500	335711720	16050	16050	16050	16050	0
222	20230714	160400	335711720	16050	16050	16050	16050	0
223	20230714	160300	335711720	16050	16050	16050	16050	0
224	20230714	160200	335711720	16050	16050	16050	16050	0
225	20230714	160100	335711720	16050	16050	16050	16050	0
226	20230714	160000	335711720	16050	16050	16050	16050	0
227	20230714	155900	335711720	16050	16050	16050	16050	0
228	20230714	155800	335711720	16050	16050	16050	16050	0
229	20230714	155700	335711720	16050	16050	16050	16050	0
230	20230714	155600	335711720	16050	16050	16050	16050	0
231	20230714	155500	335711720	16050	16050	16050	16050	0
232	20230714	155400	335711720	16050	16050	16050	16050	0
233	20230714	155300	335711720	16050	16050	16050	16050	0
234	20230714	155200	335711720	16050	16050	16050	16050	0
235	20230714	155100	335711720	16050	16050	16050	16050	0
236	20230714	155000	335711720	16050	16050	16050	16050	0
237	20230714	154900	335711720	16050	16050	16050	16050	0
238	20230714	154800	335711720	16050	16050	16050	16050	0
239	20230714	154700	335711720	16050	16050	16050	16050	0
240	20230714	154600	335711720	16050	16050	16050	16050	0
241	20230714	154500	335711720	16050	16050	16050	16050	0
242	20230714	154400	335711720	16050	16050	16050	16050	846
243	20230714	154300	335711720	16050	16050	16050	16050	0
244	20230714	154200	335711720	16050	16050	16050	16050	0
245	20230714	154100	335711720	16050	16050	16050	16050	0
246	20230714	154000	335711720	16050	16050	16050	16050	0
247	20230714	153900	335711720	16050	16050	16050	16050	0
248	20230714	153800	335711720	16050	16050	16050	16050	0
249	20230714	153700	335711720	16050	16050	16050	16050	0
250	20230714	153600	335711720	16050	16050	16050	16050	0
251	20230714	153500	335711720	16050	16050	16050	16050	0
252	20230714	153400	335711720	16050	16050	16050	16050	0
253	20230714	153300	335711720	16050	16050	16050	16050	0
254	20230714	153200	335711720	16050	16050	16050	16050	0
255	20230714	153100	335711720	16050	16050	16050	16050	0
256	20230714	153000	335711720	16050	16050	16050	16050	846
257	20230714	152900	322133420	15920	15920	15920	15920	0
258	20230714	152800	322133420	15920	15920	15920	15920	0
259	20230714	152700	322133420	15920	15920	15920	15920	0
260	20230714	152600	322133420	15920	15920	15920	15920	0
261	20230714	152500	322133420	15920	15920	15920	15920	0
262	20230714	152400	322133420	15920	15920	15920	15920	0
263	20230714	152300	322133420	15920	15920	15920	15920	0
264	20230714	152200	322133420	15920	15920	15920	15920	0
265	20230714	152100	322133420	15920	15920	15920	15920	0
266	20230714	152000	322133420	15920	15920	15920	15920	0
267	20230714	151900	322133420	15920	16010	16020	15920	15
268	20230714	151800	321894150	16020	16000	16020	15910	20
269	20230714	151700	321574730	15930	15950	15950	15910	605
270	20230714	151600	311940350	15950	16030	16030	15950	65
271	20230714	151500	310901750	15980	15990	15990	15980	9
272	20230714	151400	310757850	15990	16050	16050	15990	74
273	20230714	151300	309570810	16050	16050	16050	16050	0
274	20230714	151200	309570810	16050	16050	16050	16050	0
275	20230714	151100	309570810	16050	16050	16050	16050	18
276	20230714	151000	309281910	16020	16020	16020	16020	3
277	20230714	150900	309233850	16050	16050	16050	16050	1
278	20230714	150800	309217800	16040	16040	16040	16040	0
279	20230714	150700	309217800	16040	16020	16040	16020	15
280	20230714	150600	308977260	16020	16020	16020	16020	8
281	20230714	150500	308849100	16050	16050	16050	16050	0
282	20230714	150400	308849100	16050	16030	16050	16030	32
283	20230714	150300	308335850	16020	16020	16020	16020	3
284	20230714	150200	308287790	16040	16040	16040	16040	0
285	20230714	150100	308287790	16040	16040	16040	16040	0
286	20230714	150000	308287790	16040	16040	16040	16040	0
287	20230714	145900	308287790	16040	16040	16040	16040	0
288	20230714	145800	308287790	16040	16040	16040	16040	0
289	20230714	145700	308287790	16040	16040	16040	16040	0
290	20230714	145600	308287790	16040	15970	16040	15970	21
291	20230714	145500	307952350	16050	16040	16050	16040	30
292	20230714	145400	307470860	16030	16030	16030	16030	4
293	20230714	145300	307406740	16030	16020	16030	16020	831
294	20230714	145200	294092680	16020	16020	16020	16020	0
295	20230714	145100	294092680	16020	16020	16020	16020	1
296	20230714	145000	294076660	16020	16020	16020	16020	1
297	20230714	144900	294060640	16030	16030	16030	16030	0
298	20230714	144800	294060640	16030	16000	16040	16000	1246
299	20230714	144700	274079160	16010	16010	16010	16010	0
300	20230714	144600	274079160	16010	16010	16010	16010	0
301	20230714	144500	274079160	16010	15970	16010	15970	113
302	20230714	144400	272273390	15970	15970	15970	15970	5
303	20230714	144300	272193540	15880	15990	16000	15880	800
304	20230714	144200	259458230	15990	15980	15990	15980	50
305	20230714	144100	258659220	15990	15990	15990	15990	0
306	20230714	144000	258659220	15990	15990	15990	15990	0
307	20230714	143900	258659220	15990	15990	15990	15990	3
308	20230714	143800	258611250	15990	15990	15990	15990	0
309	20230714	143700	258611250	15990	15990	15990	15990	0
310	20230714	143600	258611250	15990	15950	15990	15950	158
311	20230714	143500	256090750	15950	15890	15950	15890	368
312	20230714	143400	250242910	15950	15950	15950	15950	100
313	20230714	143300	248647910	15990	15990	15990	15990	0
314	20230714	143200	248647910	15990	15980	15990	15980	4
315	20230714	143100	248583980	15950	15950	15950	15950	0
316	20230714	143000	248583980	15950	15950	15950	15950	14
317	20230714	142900	248360680	16000	16000	16000	16000	0
318	20230714	142800	248360680	16000	16000	16000	16000	0
319	20230714	142700	248360680	16000	15950	16000	15950	111
320	20230714	142600	246590050	15880	15880	15880	15880	16
321	20230714	142500	246335970	15880	15880	15880	15880	0
322	20230714	142400	246335970	15880	15880	15880	15880	0
323	20230714	142300	246335970	15880	15880	15880	15880	53
324	20230714	142200	245494330	15920	15920	15920	15920	0
325	20230714	142100	245494330	15920	15920	15920	15920	100
326	20230714	142000	243902330	16000	16000	16000	16000	0
327	20230714	141900	243902330	16000	16000	16000	16000	2
328	20230714	141800	243870330	16000	16000	16000	16000	0
329	20230714	141700	243870330	16000	16000	16000	16000	0
330	20230714	141600	243870330	16000	16000	16000	16000	0
331	20230714	141500	243870330	16000	16000	16000	16000	0
332	20230714	141400	243870330	16000	16000	16000	16000	0
333	20230714	141300	243870330	16000	16000	16000	16000	0
334	20230714	141200	243870330	16000	16000	16000	16000	0
335	20230714	141100	243870330	16000	16000	16000	16000	0
336	20230714	141000	243870330	16000	16000	16000	16000	0
337	20230714	140900	243870330	16000	16000	16000	16000	0
338	20230714	140800	243870330	16000	16000	16000	16000	0
339	20230714	140700	243870330	16000	16000	16000	16000	0
340	20230714	140600	243870330	16000	16000	16000	16000	0
341	20230714	140500	243870330	16000	16000	16000	16000	0
342	20230714	140400	243870330	16000	16000	16000	16000	0
343	20230714	140300	243870330	16000	16000	16000	16000	0
344	20230714	140200	243870330	16000	16000	16000	16000	60
345	20230714	140100	242910330	16010	16010	16010	16010	0
346	20230714	140000	242910330	16010	16010	16010	16010	0
347	20230714	135900	242910330	16010	16010	16010	16010	0
348	20230714	135800	242910330	16010	16010	16010	16010	0
349	20230714	135700	242910330	16010	16000	16010	16000	2
350	20230714	135600	242878320	15920	15920	15920	15920	1
351	20230714	135500	242862400	16010	16010	16010	16010	0
352	20230714	135400	242862400	16010	16010	16010	16010	0
353	20230714	135300	242862400	16010	16010	16010	16010	0
354	20230714	135200	242862400	16010	16010	16010	16010	0
355	20230714	135100	242862400	16010	16010	16010	16010	0
356	20230714	135000	242862400	16010	16010	16010	16010	0
357	20230714	134900	242862400	16010	16010	16010	16010	0
358	20230714	134800	242862400	16010	16010	16010	16010	0
359	20230714	134700	242862400	16010	16010	16010	16010	0
360	20230714	134600	242862400	16010	16010	16010	16010	0
361	20230714	134500	242862400	16010	16010	16010	16010	0
362	20230714	134400	242862400	16010	16000	16010	16000	120
363	20230714	134300	240941800	16000	16000	16000	16000	0
364	20230714	134200	240941800	16000	15890	16000	15890	5
365	20230714	134100	240861910	16010	15980	16010	15980	45
366	20230714	134000	240142100	15850	15920	15920	15850	860
367	20230714	133900	226475540	16010	16010	16010	16010	0
368	20230714	133800	226475540	16010	16010	16010	16010	0
369	20230714	133700	226475540	16010	16010	16010	16010	0
370	20230714	133600	226475540	16010	16010	16010	16010	0
371	20230714	133500	226475540	16010	16010	16010	16010	0
372	20230714	133400	226475540	16010	16010	16010	16010	0
373	20230714	133300	226475540	16010	16010	16010	16010	1
374	20230714	133200	226459530	15950	15950	15950	15950	0
375	20230714	133100	226459530	15950	15950	15950	15950	0
376	20230714	133000	226459530	15950	15950	15950	15950	0
377	20230714	132900	226459530	15950	15950	15950	15950	0
378	20230714	132800	226459530	15950	15950	15950	15950	1
379	20230714	132700	226443580	15950	15950	15950	15950	99
380	20230714	132600	224864530	15950	15950	15950	15950	0
381	20230714	132500	224864530	15950	15950	15950	15950	1
382	20230714	132400	224848580	15900	15900	15900	15900	0
383	20230714	132300	224848580	15900	15910	15910	15900	3
384	20230714	132200	224800870	15900	15900	15900	15900	0
385	20230714	132100	224800870	15900	15900	15900	15900	0
386	20230714	132000	224800870	15900	15910	15910	15900	50
387	20230714	131900	224005840	15900	15900	15900	15900	0
388	20230714	131800	224005840	15900	15900	15900	15900	1
389	20230714	131700	223989940	15900	15910	15910	15900	52
390	20230714	131600	223162740	16030	15930	16030	15900	403
391	20230714	131500	216751720	15910	15940	15940	15910	200
392	20230714	131400	213568970	16040	16040	16040	16040	0
393	20230714	131300	213568970	16040	16040	16040	16040	0
394	20230714	131200	213568970	16040	16040	16040	16040	0
395	20230714	131100	213568970	16040	16040	16040	16040	0
396	20230714	131000	213568970	16040	16040	16040	16040	0
397	20230714	130900	213568970	16040	16040	16040	16040	0
398	20230714	130800	213568970	16040	16040	16040	16040	0
399	20230714	130700	213568970	16040	16040	16040	16040	0
400	20230714	130600	213568970	16040	16040	16040	16040	7
401	20230714	130500	213456690	16040	16040	16040	16040	0
402	20230714	130400	213456690	16040	16040	16040	16040	0
403	20230714	130300	213456690	16040	16040	16040	16040	0
404	20230714	130200	213456690	16040	16040	16040	16040	0
405	20230714	130100	213456690	16040	16040	16040	16040	0
406	20230714	130000	213456690	16040	16040	16040	16040	0
407	20230714	125900	213456690	16040	16040	16040	16040	0
408	20230714	125800	213456690	16040	16040	16040	16040	0
409	20230714	125700	213456690	16040	16040	16040	16040	0
410	20230714	125600	213456690	16040	16040	16040	16040	1
411	20230714	125500	213440650	16040	16040	16040	16040	60
412	20230714	125400	212478250	16040	16040	16040	16040	0
413	20230714	125300	212478250	16040	16040	16040	16040	0
414	20230714	125200	212478250	16040	16020	16040	16020	61
415	20230714	125100	211499830	16020	16000	16020	16000	52
416	20230714	125000	210667240	16000	16000	16000	16000	0
417	20230714	124900	210667240	16000	16010	16010	16000	4
418	20230714	124800	210603230	16010	16010	16010	16010	34
419	20230714	124700	210058890	15920	15920	15920	15920	0
420	20230714	124600	210058890	15920	15950	15950	15900	535
421	20230714	124500	201541880	16000	16000	16000	16000	1
422	20230714	124400	201525880	15940	15940	15940	15940	5
423	20230714	124300	201446180	16000	16000	16000	16000	2
424	20230714	124200	201414180	16000	16000	16000	16000	0
425	20230714	124100	201414180	16000	16000	16000	16000	0
426	20230714	124000	201414180	16000	15950	16000	15930	433
427	20230714	123900	194491390	16000	16000	16000	16000	0
428	20230714	123800	194491390	16000	16000	16000	16000	0
429	20230714	123700	194491390	16000	16000	16000	16000	0
430	20230714	123600	194491390	16000	16000	16000	16000	0
431	20230714	123500	194491390	16000	15990	16000	15990	262
432	20230714	123400	190300180	15960	15960	15960	15960	0
433	20230714	123300	190300180	15960	15960	15960	15960	8
434	20230714	123200	190172500	15950	15950	15950	15950	0
435	20230714	123100	190172500	15950	15950	15950	15950	0
436	20230714	123000	190172500	15950	15950	15950	15950	0
437	20230714	122900	190172500	15950	15950	15950	15950	0
438	20230714	122800	190172500	15950	15960	15960	15950	503
439	20230714	122700	182147270	16000	16050	16050	16000	500
440	20230714	122600	174145690	16050	16050	16050	16050	0
441	20230714	122500	174145690	16050	16050	16050	16050	0
442	20230714	122400	174145690	16050	16060	16060	16050	152
443	20230714	122300	171705820	16140	16140	16140	16140	0
444	20230714	122200	171705820	16140	16140	16140	16140	50
445	20230714	122100	170898820	16060	16060	16060	16060	1
446	20230714	122000	170882760	16150	16150	16150	16150	0
447	20230714	121900	170882760	16150	16150	16150	16150	0
448	20230714	121800	170882760	16150	16150	16150	16150	0
449	20230714	121700	170882760	16150	16060	16150	16060	5
450	20230714	121600	170802210	16150	16150	16150	16150	0
451	20230714	121500	170802210	16150	16150	16150	16150	2
452	20230714	121400	170769910	16150	16150	16150	16150	0
453	20230714	121300	170769910	16150	16150	16150	16150	0
454	20230714	121200	170769910	16150	16150	16150	16150	15
455	20230714	121100	170527660	16150	16150	16150	16150	65
456	20230714	121000	169477910	16150	16150	16150	16150	0
457	20230714	120900	169477910	16150	16150	16150	16150	0
458	20230714	120800	169477910	16150	16150	16150	16150	0
459	20230714	120700	169477910	16150	16150	16150	16150	0
460	20230714	120600	169477910	16150	16150	16150	16150	0
461	20230714	120500	169477910	16150	16150	16150	16150	0
462	20230714	120400	169477910	16150	16150	16150	16150	0
463	20230714	120300	169477910	16150	16150	16150	16150	0
464	20230714	120200	169477910	16150	16150	16150	16150	0
465	20230714	120100	169477910	16150	16150	16150	16150	0
466	20230714	120000	169477910	16150	16150	16150	16150	0
467	20230714	115900	169477910	16150	16150	16150	16150	0
468	20230714	115800	169477910	16150	16150	16150	16150	0
469	20230714	115700	169477910	16150	16150	16150	16150	0
470	20230714	115600	169477910	16150	16150	16150	16150	0
471	20230714	115500	169477910	16150	16150	16150	16150	356
472	20230714	115400	163728510	16160	16160	16160	16160	0
473	20230714	115300	163728510	16160	16160	16160	16160	100
474	20230714	115200	162112510	16170	16140	16170	16140	302
475	20230714	115100	157233730	16140	16050	16140	16050	321
476	20230714	115000	152081170	16050	16010	16050	16010	1029
477	20230714	114900	135583340	16010	16010	16010	16010	0
478	20230714	114800	135583340	16010	16010	16010	16010	10
479	20230714	114700	135423240	16030	16030	16030	16030	0
480	20230714	114600	135423240	16030	16030	16030	16030	0
481	20230714	114500	135423240	16030	16030	16030	16030	0
482	20230714	114400	135423240	16030	16030	16030	16030	0
483	20230714	114300	135423240	16030	16030	16030	16030	2
484	20230714	114200	135391180	16030	16030	16030	16030	0
485	20230714	114100	135391180	16030	16020	16030	16020	7
486	20230714	114000	135278980	16020	16000	16020	16000	99
487	20230714	113900	133694920	16000	15970	16000	15970	453
488	20230714	113800	126455410	15970	15970	15970	15970	0
489	20230714	113700	126455410	15970	15970	15970	15970	1
490	20230714	113600	126439440	15980	15980	15980	15980	30
491	20230714	113500	125960040	15980	15980	15980	15980	0
492	20230714	113400	125960040	15980	15980	15980	15980	0
493	20230714	113300	125960040	15980	15980	15980	15980	0
494	20230714	113200	125960040	15980	15980	15980	15980	0
495	20230714	113100	125960040	15980	15980	15980	15980	0
496	20230714	113000	125960040	15980	15980	15980	15980	0
497	20230714	112900	125960040	15980	15980	15980	15980	0
498	20230714	112800	125960040	15980	15980	15980	15980	0
499	20230714	112700	125960040	15980	15940	15980	15940	2
500	20230714	112600	125928120	15940	15940	15940	15940	75
501	20230714	112500	124732620	15940	15940	15940	15940	0
502	20230714	112400	124732620	15940	15970	15970	15940	16
503	20230714	112300	124477130	15970	15970	15970	15970	0
504	20230714	112200	124477130	15970	15970	15970	15970	0
505	20230714	112100	124477130	15970	15970	15970	15970	1
506	20230714	112000	124461160	15970	15970	15970	15970	0
507	20230714	111900	124461160	15970	15970	15970	15970	0
508	20230714	111800	124461160	15970	15970	15970	15970	5
509	20230714	111700	124381310	15970	15970	15970	15970	19
510	20230714	111600	124077880	15970	15970	15970	15970	0
511	20230714	111500	124077880	15970	15970	15970	15970	0
512	20230714	111400	124077880	15970	15970	15970	15970	1
513	20230714	111300	124061910	15970	15970	15970	15970	100
514	20230714	111200	122464910	15970	15970	15970	15970	0
515	20230714	111100	122464910	15970	15960	15970	15960	3
516	20230714	111000	122417010	15950	15950	15950	15950	185
517	20230714	110900	119466260	15950	15950	15950	15950	0
518	20230714	110800	119466260	15950	15950	15950	15950	0
519	20230714	110700	119466260	15950	15950	15950	15950	0
520	20230714	110600	119466260	15950	15950	15950	15950	0
521	20230714	110500	119466260	15950	15950	15950	15950	1
522	20230714	110400	119450310	15940	15930	15940	15930	2
523	20230714	110300	119418440	16000	16000	16000	16000	0
524	20230714	110200	119418440	16000	16000	16000	16000	0
525	20230714	110100	119418440	16000	15970	16000	15970	4
526	20230714	110000	119354500	15920	15930	15930	15900	662
527	20230714	105900	108825650	16000	16000	16000	16000	0
528	20230714	105800	108825650	16000	15990	16000	15990	4
529	20230714	105700	108761680	15960	15960	15960	15960	1
530	20230714	105600	108745720	15960	15960	15960	15960	0
531	20230714	105500	108745720	15960	15960	15960	15960	1
532	20230714	105400	108729760	16000	15950	16000	15950	4
533	20230714	105300	108665880	15920	15920	15920	15920	2
534	20230714	105200	108634040	15910	15920	15920	15910	17
535	20230714	105100	108363470	15910	15920	15920	15910	94
536	20230714	105000	106867760	15950	15950	15950	15950	4
537	20230714	104900	106803960	16000	16000	16000	16000	0
538	20230714	104800	106803960	16000	15920	16000	15920	17
539	20230714	104700	106533060	16000	15940	16000	15940	2
540	20230714	104600	106501120	15920	15920	15920	15920	0
541	20230714	104500	106501120	15920	15920	15920	15920	4
542	20230714	104400	106437440	15920	15960	16000	15920	135
543	20230714	104300	104287930	15920	15920	15920	15920	1
544	20230714	104200	104272010	15920	15920	15920	15920	0
545	20230714	104100	104272010	15920	15940	15940	15920	4
546	20230714	104000	104208310	16000	16000	16000	16000	0
547	20230714	103900	104208310	16000	16000	16000	16000	1
548	20230714	103800	104192310	16020	16020	16020	16020	0
549	20230714	103700	104192310	16020	16020	16020	16020	4
550	20230714	103600	104128230	16030	16030	16030	16030	0
551	20230714	103500	104128230	16030	16030	16030	16030	0
552	20230714	103400	104128230	16030	16030	16030	16030	0
553	20230714	103300	104128230	16030	15920	16030	15920	3
554	20230714	103200	104080360	16030	15920	16030	15920	5
555	20230714	103100	104000540	16020	16000	16030	15920	24
556	20230714	103000	103616750	15950	15940	15950	15920	344
557	20230714	102900	98129990	15950	15950	15950	15950	0
558	20230714	102800	98129990	15950	15940	15950	15900	399
559	20230714	102700	91784470	15950	15950	15950	15950	50
560	20230714	102600	90986970	15950	15950	15950	15950	50
561	20230714	102500	90189470	15950	16020	16020	15950	623
562	20230714	102400	80237480	16020	16020	16020	16020	0
563	20230714	102300	80237480	16020	16020	16020	16020	1
564	20230714	102200	80221460	16010	16010	16010	16010	0
565	20230714	102100	80221460	16010	16010	16010	16010	0
566	20230714	102000	80221460	16010	16010	16010	16010	0
567	20230714	101900	80221460	16010	16030	16030	16010	100
568	20230714	101800	78618860	16030	16030	16030	16030	55
569	20230714	101700	77737210	16050	16050	16050	16050	0
570	20230714	101600	77737210	16050	16020	16050	16010	17
571	20230714	101500	77464940	16010	16010	16010	16010	4
572	20230714	101400	77400900	16010	16020	16020	16010	19
573	20230714	101300	77096560	16020	16070	16070	16020	613
574	20230714	101200	67261110	16070	16070	16070	16070	18
575	20230714	101100	66971850	16150	16150	16150	16150	0
576	20230714	101000	66971850	16150	16150	16150	16150	0
577	20230714	100900	66971850	16150	16150	16150	16150	0
578	20230714	100800	66971850	16150	16150	16150	16150	0
579	20230714	100700	66971850	16150	16150	16150	16150	0
580	20230714	100600	66971850	16150	16070	16150	16070	89
581	20230714	100500	65541540	16150	16150	16150	16150	0
582	20230714	100400	65541540	16150	16080	16150	16080	2
583	20230714	100300	65509310	16150	16150	16150	16150	0
584	20230714	100200	65509310	16150	16150	16150	16150	0
585	20230714	100100	65509310	16150	16150	16150	16150	0
586	20230714	100000	65509310	16150	16010	16150	16010	105
587	20230714	095900	63822970	16060	16060	16060	16060	0
588	20230714	095800	63822970	16060	16060	16060	15980	8
589	20230714	095700	63694620	16060	16010	16060	15980	3
590	20230714	095600	63646570	15980	15980	15980	15980	235
591	20230714	095500	59891270	15960	15970	16050	15960	25
592	20230714	095400	59492150	16010	16010	16010	16010	8
593	20230714	095300	59364070	16000	16000	16000	16000	0
594	20230714	095200	59364070	16000	16000	16000	16000	0
595	20230714	095100	59364070	16000	16000	16000	16000	0
596	20230714	095000	59364070	16000	16000	16000	16000	273
597	20230714	094900	54996070	16010	16010	16010	16010	39
598	20230714	094800	54371680	16140	16020	16140	16000	101
599	20230714	094700	52754790	16160	16090	16160	16090	82
600	20230714	094600	51435030	16080	16050	16080	16050	18
601	20230714	094500	51145690	16070	16110	16160	16070	39
602	20230714	094400	50517390	16110	16110	16110	16110	0
603	20230714	094300	50517390	16110	16110	16160	16090	8
604	20230714	094200	50388500	16170	16170	16170	16170	1
605	20230714	094100	50372330	16150	16160	16190	16150	145
606	20230714	094000	48027740	16090	16090	16090	16090	10
607	20230714	093900	47866840	16000	16160	16160	16000	302
608	20230714	093800	43034630	16160	16010	16160	16000	405
609	20230714	093700	36553770	16170	16170	16170	16170	20
610	20230714	093600	36230370	16170	16160	16170	16160	2
611	20230714	093500	36198040	16170	16170	16170	16170	0
612	20230714	093400	36198040	16170	16160	16170	16160	5
613	20230714	093300	36117210	16160	16160	16160	16160	30
614	20230714	093200	35632410	16170	16170	16170	16170	0
615	20230714	093100	35632410	16170	16170	16170	16170	0
616	20230714	093000	35632410	16170	16170	16170	16170	0
617	20230714	092900	35632410	16170	16170	16170	16170	0
618	20230714	092800	35632410	16170	16170	16170	16170	0
619	20230714	092700	35632410	16170	16170	16170	16170	0
620	20230714	092600	35632410	16170	16100	16170	15910	245
621	20230714	092500	31710700	16100	16000	16100	16000	497
622	20230714	092400	23755100	16010	16060	16060	16000	826
623	20230714	092300	10529230	16070	16130	16150	16070	119
624	20230714	092200	8611670	16200	16200	16200	16200	0
625	20230714	092100	8611670	16200	16200	16200	16200	0
626	20230714	092000	8611670	16200	16200	16200	16200	0
627	20230714	091900	8611670	16200	16200	16200	16200	1
628	20230714	091800	8595470	16100	16200	16210	16100	125
629	20230714	091700	6580180	16210	16210	16240	16150	150
630	20230714	091600	4149790	16220	16220	16220	16220	0
631	20230714	091500	4149790	16220	16070	16220	16070	2
632	20230714	091400	4117500	16230	16230	16230	16230	22
633	20230714	091300	3760440	16240	16080	16240	16070	71
634	20230714	091200	2619240	16250	16070	16250	16070	2
635	20230714	091100	2586920	16250	16250	16250	16250	1
636	20230714	091000	2570670	16070	16250	16250	16070	13
637	20230714	090900	2361580	16250	16240	16250	16240	25
638	20230714	090800	1955370	16250	16250	16250	16250	0
639	20230714	090700	1955370	16250	16250	16250	16250	0
640	20230714	090600	1955370	16250	16250	16250	16250	0
641	20230714	090500	1955370	16250	16250	16250	16250	0
642	20230714	090400	1955370	16250	16250	16250	16250	0
643	20230714	090300	1955370	16250	16250	16250	16250	0
644	20230714	090200	1955370	16250	16250	16250	16250	4
645	20230714	090100	1890370	16010	16260	16260	16010	91
646	20230714	090000	432540	16020	16020	16020	16020	27