KissMeData/092130/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	194900	102506220	15680	15680	15680	15680	51
3	20230705	194800	102506220	15680	15680	15680	15680	0
4	20230705	194700	102506220	15680	15680	15680	15680	0
5	20230705	194600	102506220	15680	15680	15680	15680	0
6	20230705	194500	102506220	15680	15680	15680	15680	0
7	20230705	194400	102506220	15680	15680	15680	15680	0
8	20230705	194300	102506220	15680	15680	15680	15680	0
9	20230705	194200	102506220	15680	15680	15680	15680	0
10	20230705	194100	102506220	15680	15680	15680	15680	0
11	20230705	194000	102506220	15680	15680	15680	15680	0
12	20230705	193900	102506220	15680	15680	15680	15680	0
13	20230705	193800	102506220	15680	15680	15680	15680	0
14	20230705	193700	102506220	15680	15680	15680	15680	0
15	20230705	193600	102506220	15680	15680	15680	15680	0
16	20230705	193500	102506220	15680	15680	15680	15680	0
17	20230705	193400	102506220	15680	15680	15680	15680	0
18	20230705	193300	102506220	15680	15680	15680	15680	0
19	20230705	193200	102506220	15680	15680	15680	15680	0
20	20230705	193100	102506220	15680	15680	15680	15680	0
21	20230705	193000	102506220	15680	15680	15680	15680	0
22	20230705	192900	102506220	15680	15680	15680	15680	0
23	20230705	192800	102506220	15680	15680	15680	15680	0
24	20230705	192700	102506220	15680	15680	15680	15680	0
25	20230705	192600	102506220	15680	15680	15680	15680	0
26	20230705	192500	102506220	15680	15680	15680	15680	0
27	20230705	192400	102506220	15680	15680	15680	15680	0
28	20230705	192300	102506220	15680	15680	15680	15680	0
29	20230705	192200	102506220	15680	15680	15680	15680	0
30	20230705	192100	102506220	15680	15680	15680	15680	0
31	20230705	192000	102506220	15680	15680	15680	15680	0
32	20230705	191900	102506220	15680	15680	15680	15680	51
33	20230705	191800	102506220	15680	15680	15680	15680	0
34	20230705	191700	102506220	15680	15680	15680	15680	0
35	20230705	191600	102506220	15680	15680	15680	15680	0
36	20230705	191500	102506220	15680	15680	15680	15680	0
37	20230705	191400	102506220	15680	15680	15680	15680	0
38	20230705	191300	102506220	15680	15680	15680	15680	0
39	20230705	191200	102506220	15680	15680	15680	15680	0
40	20230705	191100	102506220	15680	15680	15680	15680	0
41	20230705	191000	102506220	15680	15680	15680	15680	0
42	20230705	190900	102506220	15680	15680	15680	15680	0
43	20230705	190800	102506220	15680	15680	15680	15680	0
44	20230705	190700	102506220	15680	15680	15680	15680	0
45	20230705	190600	102506220	15680	15680	15680	15680	0
46	20230705	190500	102506220	15680	15680	15680	15680	0
47	20230705	190400	102506220	15680	15680	15680	15680	0
48	20230705	190300	102506220	15680	15680	15680	15680	0
49	20230705	190200	102506220	15680	15680	15680	15680	0
50	20230705	190100	102506220	15680	15680	15680	15680	0
51	20230705	190000	102506220	15680	15680	15680	15680	0
52	20230705	185900	102506220	15680	15680	15680	15680	0
53	20230705	185800	102506220	15680	15680	15680	15680	0
54	20230705	185700	102506220	15680	15680	15680	15680	0
55	20230705	185600	102506220	15680	15680	15680	15680	0
56	20230705	185500	102506220	15680	15680	15680	15680	0
57	20230705	185400	102506220	15680	15680	15680	15680	0
58	20230705	185300	102506220	15680	15680	15680	15680	0
59	20230705	185200	102506220	15680	15680	15680	15680	0
60	20230705	185100	102506220	15680	15680	15680	15680	0
61	20230705	185000	102506220	15680	15680	15680	15680	0
62	20230705	184900	102506220	15680	15680	15680	15680	51
63	20230705	184800	102506220	15680	15680	15680	15680	0
64	20230705	184700	102506220	15680	15680	15680	15680	0
65	20230705	184600	102506220	15680	15680	15680	15680	0
66	20230705	184500	102506220	15680	15680	15680	15680	0
67	20230705	184400	102506220	15680	15680	15680	15680	0
68	20230705	184300	102506220	15680	15680	15680	15680	0
69	20230705	184200	102506220	15680	15680	15680	15680	0
70	20230705	184100	102506220	15680	15680	15680	15680	0
71	20230705	184000	102506220	15680	15680	15680	15680	0
72	20230705	183900	102506220	15680	15680	15680	15680	0
73	20230705	183800	102506220	15680	15680	15680	15680	0
74	20230705	183700	102506220	15680	15680	15680	15680	0
75	20230705	183600	102506220	15680	15680	15680	15680	0
76	20230705	183500	102506220	15680	15680	15680	15680	0
77	20230705	183400	102506220	15680	15680	15680	15680	0
78	20230705	183300	102506220	15680	15680	15680	15680	0
79	20230705	183200	102506220	15680	15680	15680	15680	0
80	20230705	183100	102506220	15680	15680	15680	15680	0
81	20230705	183000	102506220	15680	15680	15680	15680	0
82	20230705	182900	102506220	15680	15680	15680	15680	0
83	20230705	182800	102506220	15680	15680	15680	15680	0
84	20230705	182700	102506220	15680	15680	15680	15680	0
85	20230705	182600	102506220	15680	15680	15680	15680	0
86	20230705	182500	102506220	15680	15680	15680	15680	0
87	20230705	182400	102506220	15680	15680	15680	15680	0
88	20230705	182300	102506220	15680	15680	15680	15680	0
89	20230705	182200	102506220	15680	15680	15680	15680	0
90	20230705	182100	102506220	15680	15680	15680	15680	0
91	20230705	182000	102506220	15680	15680	15680	15680	0
92	20230705	181900	102506220	15680	15680	15680	15680	51
93	20230705	181800	102506220	15680	15680	15680	15680	0
94	20230705	181700	102506220	15680	15680	15680	15680	0
95	20230705	181600	102506220	15680	15680	15680	15680	0
96	20230705	181500	102506220	15680	15680	15680	15680	0
97	20230705	181400	102506220	15680	15680	15680	15680	0
98	20230705	181300	102506220	15680	15680	15680	15680	0
99	20230705	181200	102506220	15680	15680	15680	15680	0
100	20230705	181100	102506220	15680	15680	15680	15680	0
101	20230705	181000	102506220	15680	15680	15680	15680	0
102	20230705	180900	102506220	15680	15680	15680	15680	0
103	20230705	180800	102506220	15680	15680	15680	15680	0
104	20230705	180700	102506220	15680	15680	15680	15680	0
105	20230705	180600	102506220	15680	15680	15680	15680	0
106	20230705	180500	102506220	15680	15680	15680	15680	0
107	20230705	180400	102506220	15680	15680	15680	15680	0
108	20230705	180300	102506220	15680	15680	15680	15680	0
109	20230705	180200	102506220	15680	15680	15680	15680	0
110	20230705	180100	102506220	15680	15680	15680	15680	0
111	20230705	180000	102506220	15680	15680	15680	15680	0
112	20230705	175900	102506220	15680	15680	15680	15680	0
113	20230705	175800	102506220	15680	15680	15680	15680	0
114	20230705	175700	102506220	15680	15680	15680	15680	0
115	20230705	175600	102506220	15680	15680	15680	15680	0
116	20230705	175500	102506220	15680	15680	15680	15680	0
117	20230705	175400	102506220	15680	15680	15680	15680	0
118	20230705	175300	102506220	15680	15680	15680	15680	0
119	20230705	175200	102506220	15680	15680	15680	15680	0
120	20230705	175100	102506220	15680	15680	15680	15680	0
121	20230705	175000	102506220	15680	15680	15680	15680	0
122	20230705	174900	102506220	15680	15680	15680	15680	51
123	20230705	174800	102506220	15680	15680	15680	15680	0
124	20230705	174700	102506220	15680	15680	15680	15680	0
125	20230705	174600	102506220	15680	15680	15680	15680	0
126	20230705	174500	102506220	15680	15680	15680	15680	0
127	20230705	174400	102506220	15680	15680	15680	15680	0
128	20230705	174300	102506220	15680	15680	15680	15680	0
129	20230705	174200	102506220	15680	15680	15680	15680	0
130	20230705	174100	102506220	15680	15680	15680	15680	0
131	20230705	174000	102506220	15680	15680	15680	15680	0
132	20230705	173900	102506220	15680	15680	15680	15680	0
133	20230705	173800	102506220	15680	15680	15680	15680	0
134	20230705	173700	102506220	15680	15680	15680	15680	0
135	20230705	173600	102506220	15680	15680	15680	15680	0
136	20230705	173500	102506220	15680	15680	15680	15680	0
137	20230705	173400	102506220	15680	15680	15680	15680	0
138	20230705	173300	102506220	15680	15680	15680	15680	0
139	20230705	173200	102506220	15680	15680	15680	15680	0
140	20230705	173100	102506220	15680	15680	15680	15680	0
141	20230705	173000	102506220	15680	15680	15680	15680	0
142	20230705	172900	102506220	15680	15680	15680	15680	0
143	20230705	172800	102506220	15680	15680	15680	15680	0
144	20230705	172700	102506220	15680	15680	15680	15680	0
145	20230705	172600	102506220	15680	15680	15680	15680	0
146	20230705	172500	102506220	15680	15680	15680	15680	0
147	20230705	172400	102506220	15680	15680	15680	15680	0
148	20230705	172300	102506220	15680	15680	15680	15680	0
149	20230705	172200	102506220	15680	15680	15680	15680	0
150	20230705	172100	102506220	15680	15680	15680	15680	0
151	20230705	172000	102506220	15680	15680	15680	15680	0
152	20230705	171900	102506220	15680	15680	15680	15680	51
153	20230705	171800	102506220	15680	15680	15680	15680	0
154	20230705	171700	102506220	15680	15680	15680	15680	0
155	20230705	171600	102506220	15680	15680	15680	15680	0
156	20230705	171500	102506220	15680	15680	15680	15680	0
157	20230705	171400	102506220	15680	15680	15680	15680	0
158	20230705	171300	102506220	15680	15680	15680	15680	0
159	20230705	171200	102506220	15680	15680	15680	15680	0
160	20230705	171100	102506220	15680	15680	15680	15680	0
161	20230705	171000	102506220	15680	15680	15680	15680	0
162	20230705	170900	102506220	15680	15680	15680	15680	0
163	20230705	170800	102506220	15680	15680	15680	15680	0
164	20230705	170700	102506220	15680	15680	15680	15680	0
165	20230705	170600	102506220	15680	15680	15680	15680	0
166	20230705	170500	102506220	15680	15680	15680	15680	0
167	20230705	170400	102506220	15680	15680	15680	15680	0
168	20230705	170300	102506220	15680	15680	15680	15680	0
169	20230705	170200	102506220	15680	15680	15680	15680	0
170	20230705	170100	102506220	15680	15680	15680	15680	0
171	20230705	170000	102506220	15680	15680	15680	15680	0
172	20230705	165900	102506220	15680	15680	15680	15680	0
173	20230705	165800	102506220	15680	15680	15680	15680	0
174	20230705	165700	102506220	15680	15680	15680	15680	0
175	20230705	165600	102506220	15680	15680	15680	15680	0
176	20230705	165500	102506220	15680	15680	15680	15680	0
177	20230705	165400	102506220	15680	15680	15680	15680	0
178	20230705	165300	102506220	15680	15680	15680	15680	0
179	20230705	165200	102506220	15680	15680	15680	15680	0
180	20230705	165100	102506220	15680	15680	15680	15680	0
181	20230705	165000	102506220	15680	15680	15680	15680	0
182	20230705	164900	102506220	15680	15680	15680	15680	51
183	20230705	164800	102506220	15680	15680	15680	15680	0
184	20230705	164700	102506220	15680	15680	15680	15680	0
185	20230705	164600	102506220	15680	15680	15680	15680	0
186	20230705	164500	102506220	15680	15680	15680	15680	0
187	20230705	164400	102506220	15680	15680	15680	15680	0
188	20230705	164300	102506220	15680	15680	15680	15680	0
189	20230705	164200	102506220	15680	15680	15680	15680	0
190	20230705	164100	102506220	15680	15680	15680	15680	0
191	20230705	164000	102506220	15680	15680	15680	15680	0
192	20230705	163900	102506220	15680	15680	15680	15680	0
193	20230705	163800	102506220	15680	15680	15680	15680	0
194	20230705	163700	102506220	15680	15680	15680	15680	0
195	20230705	163600	102506220	15680	15680	15680	15680	0
196	20230705	163500	102506220	15680	15680	15680	15680	0
197	20230705	163400	102506220	15680	15680	15680	15680	0
198	20230705	163300	102506220	15680	15680	15680	15680	0
199	20230705	163200	102506220	15680	15680	15680	15680	0
200	20230705	163100	102506220	15680	15680	15680	15680	0
201	20230705	163000	102506220	15680	15680	15680	15680	0
202	20230705	162900	102506220	15680	15680	15680	15680	0
203	20230705	162800	102506220	15680	15680	15680	15680	0
204	20230705	162700	102506220	15680	15680	15680	15680	0
205	20230705	162600	102506220	15680	15680	15680	15680	0
206	20230705	162500	102506220	15680	15680	15680	15680	0
207	20230705	162400	102506220	15680	15680	15680	15680	0
208	20230705	162300	102506220	15680	15680	15680	15680	0
209	20230705	162200	102506220	15680	15680	15680	15680	0
210	20230705	162100	102506220	15680	15680	15680	15680	0
211	20230705	162000	102506220	15680	15680	15680	15680	0
212	20230705	161900	102506220	15680	15680	15680	15680	51
213	20230705	161800	102506220	15680	15680	15680	15680	0
214	20230705	161700	102506220	15680	15680	15680	15680	0
215	20230705	161600	102506220	15680	15680	15680	15680	0
216	20230705	161500	102506220	15680	15680	15680	15680	0
217	20230705	161400	102506220	15680	15680	15680	15680	0
218	20230705	161300	102506220	15680	15680	15680	15680	0
219	20230705	161200	102506220	15680	15680	15680	15680	0
220	20230705	161100	102506220	15680	15680	15680	15680	0
221	20230705	161000	102506220	15680	15680	15680	15680	0
222	20230705	160900	102506220	15680	15680	15680	15680	0
223	20230705	160800	102506220	15680	15680	15680	15680	0
224	20230705	160700	102506220	15680	15680	15680	15680	0
225	20230705	160600	102506220	15680	15680	15680	15680	0
226	20230705	160500	102506220	15680	15680	15680	15680	0
227	20230705	160400	102506220	15680	15680	15680	15680	0
228	20230705	160300	102506220	15680	15680	15680	15680	0
229	20230705	160200	102506220	15680	15680	15680	15680	0
230	20230705	160100	102506220	15680	15680	15680	15680	0
231	20230705	160000	102506220	15680	15680	15680	15680	0
232	20230705	155900	102506220	15680	15680	15680	15680	0
233	20230705	155800	102506220	15680	15680	15680	15680	0
234	20230705	155700	102506220	15680	15680	15680	15680	0
235	20230705	155600	102506220	15680	15680	15680	15680	0
236	20230705	155500	102506220	15680	15680	15680	15680	0
237	20230705	155400	102506220	15680	15680	15680	15680	0
238	20230705	155300	102506220	15680	15680	15680	15680	0
239	20230705	155200	102506220	15680	15680	15680	15680	0
240	20230705	155100	102506220	15680	15680	15680	15680	0
241	20230705	155000	102506220	15680	15680	15680	15680	0
242	20230705	154900	102506220	15680	15680	15680	15680	51
243	20230705	154800	102506220	15680	15680	15680	15680	0
244	20230705	154700	102506220	15680	15680	15680	15680	0
245	20230705	154600	102506220	15680	15680	15680	15680	0
246	20230705	154500	102506220	15680	15680	15680	15680	0
247	20230705	154400	102506220	15680	15680	15680	15680	0
248	20230705	154300	102506220	15680	15680	15680	15680	0
249	20230705	154200	102506220	15680	15680	15680	15680	0
250	20230705	154100	102506220	15680	15680	15680	15680	0
251	20230705	154000	102506220	15680	15680	15680	15680	0
252	20230705	153900	102506220	15680	15680	15680	15680	0
253	20230705	153800	102506220	15680	15680	15680	15680	0
254	20230705	153700	102506220	15680	15680	15680	15680	0
255	20230705	153600	102506220	15680	15680	15680	15680	0
256	20230705	153500	102506220	15680	15680	15680	15680	0
257	20230705	153400	102506220	15680	15680	15680	15680	0
258	20230705	153300	102506220	15680	15680	15680	15680	0
259	20230705	153200	102506220	15680	15680	15680	15680	0
260	20230705	153100	102506220	15680	15680	15680	15680	0
261	20230705	153000	102506220	15680	15680	15680	15680	51
262	20230705	152900	101706540	15680	15680	15680	15680	0
263	20230705	152800	101706540	15680	15680	15680	15680	0
264	20230705	152700	101706540	15680	15680	15680	15680	0
265	20230705	152600	101706540	15680	15680	15680	15680	0
266	20230705	152500	101706540	15680	15680	15680	15680	0
267	20230705	152400	101706540	15680	15680	15680	15680	0
268	20230705	152300	101706540	15680	15680	15680	15680	0
269	20230705	152200	101706540	15680	15680	15680	15680	0
270	20230705	152100	101706540	15680	15680	15680	15680	0
271	20230705	152000	101706540	15680	15680	15680	15680	0
272	20230705	151900	101706540	15680	15690	15690	15680	170
273	20230705	151800	99040320	15680	15680	15680	15680	0
274	20230705	151700	99040320	15680	15680	15680	15680	0
275	20230705	151600	99040320	15680	15680	15680	15680	2
276	20230705	151500	99008960	15680	15680	15680	15680	0
277	20230705	151400	99008960	15680	15680	15680	15680	0
278	20230705	151300	99008960	15680	15680	15680	15680	893
279	20230705	151200	85006720	15690	15690	15690	15690	2
280	20230705	151100	84975340	15690	15690	15690	15690	0
281	20230705	151000	84975340	15690	15680	15690	15680	6
282	20230705	150900	84881210	15690	15690	15690	15690	0
283	20230705	150800	84881210	15690	15690	15690	15690	10
284	20230705	150700	84724310	15680	15680	15680	15680	25
285	20230705	150600	84332310	15680	15680	15680	15680	0
286	20230705	150500	84332310	15680	15680	15680	15680	0
287	20230705	150400	84332310	15680	15680	15680	15680	0
288	20230705	150300	84332310	15680	15680	15680	15680	0
289	20230705	150200	84332310	15680	15680	15680	15680	0
290	20230705	150100	84332310	15680	15680	15680	15680	0
291	20230705	150000	84332310	15680	15680	15680	15680	1
292	20230705	145900	84316630	15690	15690	15690	15690	0
293	20230705	145800	84316630	15690	15690	15690	15690	0
294	20230705	145700	84316630	15690	15690	15690	15680	125
295	20230705	145600	82356470	15690	15690	15690	15690	0
296	20230705	145500	82356470	15690	15690	15690	15690	2
297	20230705	145400	82325090	15690	15690	15690	15690	2
298	20230705	145300	82293710	15690	15690	15690	15690	0
299	20230705	145200	82293710	15690	15690	15690	15690	0
300	20230705	145100	82293710	15690	15690	15690	15690	0
301	20230705	145000	82293710	15690	15690	15690	15690	0
302	20230705	144900	82293710	15690	15690	15690	15690	0
303	20230705	144800	82293710	15690	15690	15690	15690	0
304	20230705	144700	82293710	15690	15690	15690	15690	10
305	20230705	144600	82136810	15690	15690	15690	15690	0
306	20230705	144500	82136810	15690	15690	15690	15690	0
307	20230705	144400	82136810	15690	15690	15690	15690	0
308	20230705	144300	82136810	15690	15690	15690	15690	0
309	20230705	144200	82136810	15690	15690	15690	15690	100
310	20230705	144100	80567810	15690	15690	15690	15690	13
311	20230705	144000	80363840	15690	15690	15690	15690	1
312	20230705	143900	80348150	15690	15690	15690	15690	0
313	20230705	143800	80348150	15690	15690	15690	15690	0
314	20230705	143700	80348150	15690	15690	15690	15690	0
315	20230705	143600	80348150	15690	15690	15690	15690	0
316	20230705	143500	80348150	15690	15690	15690	15690	10
317	20230705	143400	80191250	15690	15690	15690	15690	10
318	20230705	143300	80034350	15690	15690	15690	15690	0
319	20230705	143200	80034350	15690	15690	15690	15690	2
320	20230705	143100	80002970	15690	15690	15690	15690	0
321	20230705	143000	80002970	15690	15690	15690	15690	3
322	20230705	142900	79955900	15690	15690	15690	15690	129
323	20230705	142800	77931890	15690	15690	15690	15690	2
324	20230705	142700	77900510	15690	15690	15690	15690	2
325	20230705	142600	77869130	15690	15690	15690	15690	0
326	20230705	142500	77869130	15690	15690	15690	15690	0
327	20230705	142400	77869130	15690	15690	15690	15690	0
328	20230705	142300	77869130	15690	15690	15690	15690	0
329	20230705	142200	77869130	15690	15690	15690	15690	1
330	20230705	142100	77853440	15690	15690	15690	15690	10
331	20230705	142000	77696540	15690	15690	15690	15690	0
332	20230705	141900	77696540	15690	15690	15690	15690	0
333	20230705	141800	77696540	15690	15690	15690	15690	0
334	20230705	141700	77696540	15690	15690	15690	15690	1
335	20230705	141600	77680850	15690	15690	15690	15690	2
336	20230705	141500	77649470	15680	15680	15680	15680	0
337	20230705	141400	77649470	15680	15680	15680	15680	0
338	20230705	141300	77649470	15680	15680	15680	15680	0
339	20230705	141200	77649470	15680	15680	15680	15680	0
340	20230705	141100	77649470	15680	15680	15680	15680	0
341	20230705	141000	77649470	15680	15680	15680	15680	0
342	20230705	140900	77649470	15680	15680	15680	15680	0
343	20230705	140800	77649470	15680	15680	15680	15680	130
344	20230705	140700	75611070	15680	15680	15680	15680	100
345	20230705	140600	74043070	15680	15680	15680	15680	0
346	20230705	140500	74043070	15680	15680	15680	15680	0
347	20230705	140400	74043070	15680	15680	15680	15680	0
348	20230705	140300	74043070	15680	15680	15680	15680	0
349	20230705	140200	74043070	15680	15680	15680	15680	0
350	20230705	140100	74043070	15680	15680	15680	15680	0
351	20230705	140000	74043070	15680	15680	15680	15680	0
352	20230705	135900	74043070	15680	15680	15680	15680	0
353	20230705	135800	74043070	15680	15680	15680	15680	3
354	20230705	135700	73996030	15690	15690	15690	15690	0
355	20230705	135600	73996030	15690	15690	15690	15690	1
356	20230705	135500	73980340	15690	15690	15690	15690	0
357	20230705	135400	73980340	15690	15690	15690	15690	1
358	20230705	135300	73964650	15690	15690	15690	15690	0
359	20230705	135200	73964650	15690	15690	15690	15690	0
360	20230705	135100	73964650	15690	15690	15690	15690	0
361	20230705	135000	73964650	15690	15690	15690	15690	0
362	20230705	134900	73964650	15690	15690	15690	15690	0
363	20230705	134800	73964650	15690	15690	15690	15690	1
364	20230705	134700	73948960	15690	15690	15690	15690	2
365	20230705	134600	73917580	15690	15690	15690	15690	0
366	20230705	134500	73917580	15690	15690	15690	15690	5
367	20230705	134400	73839130	15690	15690	15690	15690	25
368	20230705	134300	73446880	15690	15690	15690	15690	0
369	20230705	134200	73446880	15690	15690	15690	15690	1
370	20230705	134100	73431190	15690	15690	15690	15690	0
371	20230705	134000	73431190	15690	15690	15690	15690	0
372	20230705	133900	73431190	15690	15690	15690	15690	1
373	20230705	133800	73415500	15690	15690	15690	15690	0
374	20230705	133700	73415500	15690	15690	15690	15690	0
375	20230705	133600	73415500	15690	15690	15690	15690	30
376	20230705	133500	72944800	15690	15690	15690	15690	0
377	20230705	133400	72944800	15690	15690	15690	15690	1
378	20230705	133300	72929110	15690	15690	15690	15690	1
379	20230705	133200	72913420	15690	15690	15690	15690	0
380	20230705	133100	72913420	15690	15690	15690	15690	0
381	20230705	133000	72913420	15690	15690	15690	15690	2
382	20230705	132900	72882040	15690	15690	15690	15690	0
383	20230705	132800	72882040	15690	15690	15690	15690	5
384	20230705	132700	72803590	15690	15690	15690	15690	0
385	20230705	132600	72803590	15690	15690	15690	15690	0
386	20230705	132500	72803590	15690	15690	15690	15690	2
387	20230705	132400	72772210	15690	15690	15690	15690	0
388	20230705	132300	72772210	15690	15690	15690	15690	1
389	20230705	132200	72756520	15690	15690	15690	15690	0
390	20230705	132100	72756520	15690	15690	15690	15690	0
391	20230705	132000	72756520	15690	15690	15690	15690	21
392	20230705	131900	72427030	15680	15680	15680	15680	0
393	20230705	131800	72427030	15680	15680	15680	15680	0
394	20230705	131700	72427030	15680	15680	15680	15680	23
395	20230705	131600	72066390	15690	15690	15690	15690	11
396	20230705	131500	71893800	15690	15690	15690	15690	0
397	20230705	131400	71893800	15690	15690	15690	15690	9
398	20230705	131300	71752590	15690	15690	15690	15690	2
399	20230705	131200	71721210	15690	15690	15690	15690	6
400	20230705	131100	71627070	15690	15690	15690	15690	0
401	20230705	131000	71627070	15690	15690	15690	15690	0
402	20230705	130900	71627070	15690	15690	15690	15690	0
403	20230705	130800	71627070	15690	15690	15690	15690	0
404	20230705	130700	71627070	15690	15690	15690	15690	0
405	20230705	130600	71627070	15690	15690	15690	15690	0
406	20230705	130500	71627070	15690	15690	15690	15690	0
407	20230705	130400	71627070	15690	15690	15690	15690	0
408	20230705	130300	71627070	15690	15690	15690	15690	0
409	20230705	130200	71627070	15690	15690	15690	15690	1
410	20230705	130100	71611380	15690	15690	15690	15690	0
411	20230705	130000	71611380	15690	15690	15690	15690	3
412	20230705	125900	71564310	15690	15690	15690	15690	1
413	20230705	125800	71548620	15690	15690	15690	15690	0
414	20230705	125700	71548620	15690	15690	15690	15690	1
415	20230705	125600	71532930	15690	15690	15690	15690	2
416	20230705	125500	71501550	15690	15680	15690	15680	573
417	20230705	125400	62515710	15690	15690	15690	15690	0
418	20230705	125300	62515710	15690	15690	15690	15690	0
419	20230705	125200	62515710	15690	15690	15690	15690	0
420	20230705	125100	62515710	15690	15690	15690	15690	0
421	20230705	125000	62515710	15690	15690	15690	15690	0
422	20230705	124900	62515710	15690	15690	15690	15690	2
423	20230705	124800	62484330	15690	15690	15690	15690	0
424	20230705	124700	62484330	15690	15690	15690	15690	10
425	20230705	124600	62327430	15690	15690	15690	15690	0
426	20230705	124500	62327430	15690	15690	15690	15690	0
427	20230705	124400	62327430	15690	15690	15690	15690	10
428	20230705	124300	62170530	15690	15690	15690	15690	0
429	20230705	124200	62170530	15690	15690	15690	15690	39
430	20230705	124100	61558620	15690	15690	15690	15690	0
431	20230705	124000	61558620	15690	15690	15690	15690	0
432	20230705	123900	61558620	15690	15690	15690	15690	2
433	20230705	123800	61527240	15690	15690	15690	15690	27
434	20230705	123700	61103610	15690	15690	15690	15690	0
435	20230705	123600	61103610	15690	15690	15690	15690	0
436	20230705	123500	61103610	15690	15690	15690	15690	0
437	20230705	123400	61103610	15690	15690	15690	15690	1
438	20230705	123300	61087920	15690	15690	15690	15690	1
439	20230705	123200	61072230	15690	15690	15690	15690	1
440	20230705	123100	61056540	15690	15690	15690	15690	0
441	20230705	123000	61056540	15690	15690	15690	15690	0
442	20230705	122900	61056540	15690	15690	15690	15690	0
443	20230705	122800	61056540	15690	15690	15690	15690	2
444	20230705	122700	61025160	15690	15690	15690	15690	0
445	20230705	122600	61025160	15690	15690	15690	15690	0
446	20230705	122500	61025160	15690	15690	15690	15690	0
447	20230705	122400	61025160	15690	15690	15690	15690	0
448	20230705	122300	61025160	15690	15690	15690	15690	0
449	20230705	122200	61025160	15690	15690	15690	15690	0
450	20230705	122100	61025160	15690	15690	15690	15690	6
451	20230705	122000	60931020	15690	15690	15690	15690	3
452	20230705	121900	60883950	15680	15680	15680	15680	0
453	20230705	121800	60883950	15680	15680	15680	15680	0
454	20230705	121700	60883950	15680	15680	15680	15680	0
455	20230705	121600	60883950	15680	15680	15680	15680	0
456	20230705	121500	60883950	15680	15680	15680	15680	0
457	20230705	121400	60883950	15680	15680	15680	15680	0
458	20230705	121300	60883950	15680	15690	15690	15680	19
459	20230705	121200	60586020	15690	15690	15690	15690	0
460	20230705	121100	60586020	15690	15690	15690	15690	0
461	20230705	121000	60586020	15690	15690	15690	15690	0
462	20230705	120900	60586020	15690	15690	15690	15690	1
463	20230705	120800	60570330	15680	15690	15690	15680	3
464	20230705	120700	60523280	15690	15690	15690	15690	1
465	20230705	120600	60507590	15690	15690	15690	15690	21
466	20230705	120500	60178100	15690	15690	15690	15690	1
467	20230705	120400	60162410	15690	15690	15690	15690	2
468	20230705	120300	60131030	15690	15690	15690	15690	0
469	20230705	120200	60131030	15690	15690	15690	15690	0
470	20230705	120100	60131030	15690	15690	15690	15690	0
471	20230705	120000	60131030	15690	15690	15690	15690	2
472	20230705	115900	60099650	15690	15690	15690	15690	0
473	20230705	115800	60099650	15690	15690	15690	15690	4
474	20230705	115700	60036890	15690	15690	15690	15690	0
475	20230705	115600	60036890	15690	15690	15690	15690	0
476	20230705	115500	60036890	15690	15690	15690	15690	0
477	20230705	115400	60036890	15690	15690	15690	15690	0
478	20230705	115300	60036890	15690	15690	15690	15690	1
479	20230705	115200	60021200	15690	15690	15690	15690	2
480	20230705	115100	59989820	15690	15690	15690	15690	0
481	20230705	115000	59989820	15690	15690	15690	15690	0
482	20230705	114900	59989820	15690	15690	15690	15690	100
483	20230705	114800	58420820	15690	15690	15690	15690	7
484	20230705	114700	58310990	15690	15690	15690	15690	3
485	20230705	114600	58263920	15680	15680	15680	15680	0
486	20230705	114500	58263920	15680	15680	15680	15680	0
487	20230705	114400	58263920	15680	15680	15680	15680	0
488	20230705	114300	58263920	15680	15680	15680	15680	0
489	20230705	114200	58263920	15680	15680	15680	15680	0
490	20230705	114100	58263920	15680	15680	15680	15680	0
491	20230705	114000	58263920	15680	15680	15680	15680	0
492	20230705	113900	58263920	15680	15690	15690	15680	123
493	20230705	113800	56335210	15690	15690	15690	15690	0
494	20230705	113700	56335210	15690	15690	15690	15690	0
495	20230705	113600	56335210	15690	15690	15690	15690	51
496	20230705	113500	55535020	15690	15690	15690	15690	0
497	20230705	113400	55535020	15690	15690	15690	15690	0
498	20230705	113300	55535020	15690	15690	15690	15690	0
499	20230705	113200	55535020	15690	15690	15690	15690	3
500	20230705	113100	55487950	15690	15690	15690	15690	0
501	20230705	113000	55487950	15690	15690	15690	15690	0
502	20230705	112900	55487950	15690	15690	15690	15690	0
503	20230705	112800	55487950	15690	15690	15690	15690	5
504	20230705	112700	55409500	15690	15690	15690	15690	50
505	20230705	112600	54625000	15690	15690	15690	15690	1
506	20230705	112500	54609310	15690	15690	15690	15690	11
507	20230705	112400	54436720	15690	15690	15690	15690	521
508	20230705	112300	46262230	15690	15690	15690	15690	1
509	20230705	112200	46246540	15690	15690	15690	15690	0
510	20230705	112100	46246540	15690	15690	15690	15690	10
511	20230705	112000	46089640	15690	15690	15690	15690	1
512	20230705	111900	46073950	15690	15690	15690	15690	0
513	20230705	111800	46073950	15690	15690	15690	15690	0
514	20230705	111700	46073950	15690	15680	15690	15680	5
515	20230705	111600	45995530	15690	15690	15690	15690	46
516	20230705	111500	45273790	15690	15690	15690	15690	1
517	20230705	111400	45258100	15690	15690	15690	15690	1
518	20230705	111300	45242410	15690	15690	15690	15690	2
519	20230705	111200	45211030	15690	15690	15690	15690	1
520	20230705	111100	45195340	15690	15690	15690	15690	0
521	20230705	111000	45195340	15690	15690	15690	15690	63
522	20230705	110900	44206870	15690	15690	15690	15690	0
523	20230705	110800	44206870	15690	15690	15690	15690	2
524	20230705	110700	44175490	15690	15690	15690	15690	138
525	20230705	110600	42010270	15690	15690	15690	15690	0
526	20230705	110500	42010270	15690	15690	15690	15690	63
527	20230705	110400	41021800	15690	15680	15690	15680	16
528	20230705	110300	40770770	15680	15690	15690	15680	91
529	20230705	110200	39343880	15690	15690	15690	15690	0
530	20230705	110100	39343880	15690	15690	15690	15690	0
531	20230705	110000	39343880	15690	15690	15690	15690	0
532	20230705	105900	39343880	15690	15690	15690	15690	10
533	20230705	105800	39186980	15690	15690	15690	15690	1
534	20230705	105700	39171290	15690	15690	15690	15690	6
535	20230705	105600	39077150	15690	15690	15690	15690	0
536	20230705	105500	39077150	15690	15690	15690	15690	0
537	20230705	105400	39077150	15690	15690	15690	15690	0
538	20230705	105300	39077150	15690	15690	15690	15690	0
539	20230705	105200	39077150	15690	15690	15690	15690	0
540	20230705	105100	39077150	15690	15690	15690	15690	0
541	20230705	105000	39077150	15690	15690	15690	15690	0
542	20230705	104900	39077150	15690	15690	15690	15690	0
543	20230705	104800	39077150	15690	15690	15690	15690	2
544	20230705	104700	39045770	15690	15690	15690	15690	0
545	20230705	104600	39045770	15690	15690	15690	15690	2
546	20230705	104500	39014390	15690	15690	15690	15690	2
547	20230705	104400	38983010	15690	15690	15690	15690	3
548	20230705	104300	38935940	15690	15690	15690	15690	0
549	20230705	104200	38935940	15690	15690	15690	15690	0
550	20230705	104100	38935940	15690	15690	15690	15690	0
551	20230705	104000	38935940	15690	15690	15690	15690	0
552	20230705	103900	38935940	15690	15690	15690	15690	50
553	20230705	103800	38151440	15690	15690	15690	15690	0
554	20230705	103700	38151440	15690	15690	15690	15690	0
555	20230705	103600	38151440	15690	15690	15690	15690	0
556	20230705	103500	38151440	15690	15690	15690	15690	1
557	20230705	103400	38135750	15690	15690	15690	15690	0
558	20230705	103300	38135750	15690	15690	15690	15690	3
559	20230705	103200	38088680	15690	15690	15690	15690	34
560	20230705	103100	37555220	15690	15690	15690	15690	0
561	20230705	103000	37555220	15690	15690	15690	15690	2
562	20230705	102900	37523840	15690	15690	15690	15690	50
563	20230705	102800	36739340	15690	15690	15690	15690	1
564	20230705	102700	36723650	15690	15690	15690	15690	1
565	20230705	102600	36707960	15690	15690	15690	15690	533
566	20230705	102500	28345190	15690	15690	15690	15690	10
567	20230705	102400	28188290	15690	15690	15690	15690	0
568	20230705	102300	28188290	15690	15690	15690	15690	6
569	20230705	102200	28094150	15680	15680	15680	15680	0
570	20230705	102100	28094150	15680	15690	15690	15680	69
571	20230705	102000	27011730	15680	15680	15680	15680	1
572	20230705	101900	26996050	15690	15690	15690	15690	1
573	20230705	101800	26980360	15690	15690	15690	15680	20
574	20230705	101700	26666650	15690	15690	15690	15690	39
575	20230705	101600	26054740	15690	15690	15700	15690	14
576	20230705	101500	25835060	15690	15690	15690	15690	2
577	20230705	101400	25803680	15690	15690	15690	15690	42
578	20230705	101300	25144700	15690	15700	15700	15690	26
579	20230705	101200	24736750	15700	15700	15700	15700	5
580	20230705	101100	24658250	15700	15700	15700	15700	4
581	20230705	101000	24595450	15700	15710	15710	15700	363
582	20230705	100900	18895180	15710	15730	15730	15710	359
583	20230705	100800	13250800	15730	15730	15730	15730	10
584	20230705	100700	13093500	15740	15740	15740	15740	0
585	20230705	100600	13093500	15740	15740	15740	15740	0
586	20230705	100500	13093500	15740	15740	15740	15740	0
587	20230705	100400	13093500	15740	15740	15740	15740	3
588	20230705	100300	13046280	15740	15740	15740	15740	0
589	20230705	100200	13046280	15740	15740	15740	15740	0
590	20230705	100100	13046280	15740	15740	15740	15740	0
591	20230705	100000	13046280	15740	15740	15740	15740	1
592	20230705	095900	13030540	15730	15730	15730	15730	0
593	20230705	095800	13030540	15730	15730	15730	15730	2
594	20230705	095700	12999080	15730	15730	15730	15730	0
595	20230705	095600	12999080	15730	15740	15740	15730	157
596	20230705	095500	10528190	15740	15740	15740	15740	0
597	20230705	095400	10528190	15740	15740	15740	15740	0
598	20230705	095300	10528190	15740	15740	15740	15740	0
599	20230705	095200	10528190	15740	15740	15740	15740	3
600	20230705	095100	10480970	15740	15740	15740	15740	0
601	20230705	095000	10480970	15740	15730	15740	15730	4
602	20230705	094900	10418030	15740	15740	15740	15740	0
603	20230705	094800	10418030	15740	15740	15740	15740	1
604	20230705	094700	10402290	15740	15740	15740	15740	0
605	20230705	094600	10402290	15740	15740	15740	15740	0
606	20230705	094500	10402290	15740	15740	15740	15740	0
607	20230705	094400	10402290	15740	15730	15740	15730	9
608	20230705	094300	10260710	15740	15740	15740	15740	0
609	20230705	094200	10260710	15740	15740	15740	15740	7
610	20230705	094100	10150530	15740	15740	15740	15740	13
611	20230705	094000	9945910	15740	15740	15740	15740	2
612	20230705	093900	9914430	15740	15740	15740	15740	0
613	20230705	093800	9914430	15740	15740	15740	15740	2
614	20230705	093700	9882950	15740	15740	15740	15740	0
615	20230705	093600	9882950	15740	15740	15740	15740	2
616	20230705	093500	9851470	15740	15730	15740	15730	9
617	20230705	093400	9709880	15730	15730	15730	15730	0
618	20230705	093300	9709880	15730	15740	15740	15730	14
619	20230705	093200	9489530	15740	15740	15740	15740	1
620	20230705	093100	9473790	15740	15740	15740	15740	35
621	20230705	093000	8922890	15740	15740	15740	15740	0
622	20230705	092900	8922890	15740	15740	15740	15740	0
623	20230705	092800	8922890	15740	15740	15740	15740	13
624	20230705	092700	8718270	15800	15800	15800	15800	97
625	20230705	092600	7185670	15800	15800	15800	15800	0
626	20230705	092500	7185670	15800	15800	15800	15800	0
627	20230705	092400	7185670	15800	15780	15800	15740	133
628	20230705	092300	5089960	15780	15780	15780	15780	0
629	20230705	092200	5089960	15780	15780	15780	15780	0
630	20230705	092100	5089960	15780	15780	15780	15780	0
631	20230705	092000	5089960	15780	15780	15780	15780	0
632	20230705	091900	5089960	15780	15800	15800	15780	97
633	20230705	091800	3557470	15810	15810	15810	15810	0
634	20230705	091700	3557470	15810	15810	15810	15810	0
635	20230705	091600	3557470	15810	15810	15810	15810	0
636	20230705	091500	3557470	15810	15810	15810	15810	3
637	20230705	091400	3510040	15810	15810	15810	15810	13
638	20230705	091300	3304510	15810	15810	15810	15810	3
639	20230705	091200	3257080	15810	15800	15810	15800	7
640	20230705	091100	3146470	15810	15810	15810	15810	2
641	20230705	091000	3114850	15810	15810	15810	15810	0
642	20230705	090900	3114850	15810	15810	15810	15810	12
643	20230705	090800	2925130	15800	15810	15810	15800	163
644	20230705	090700	348380	15810	15810	15810	15810	0
645	20230705	090600	348380	15810	15810	15810	15810	0
646	20230705	090500	348380	15810	15810	15810	15810	0
647	20230705	090400	348380	15810	15820	15820	15810	7
648	20230705	090300	237650	15830	15830	15830	15830	0
649	20230705	090200	237650	15830	15830	15830	15830	0
650	20230705	090100	237650	15830	15850	15850	15830	10
651	20230705	090000	79250	15850	15850	15850	15850	5