KissMeData/102460/min/candle-20230712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230712	195700	351371570	15630	15630	15630	15630	145
3	20230712	195600	351371570	15630	15630	15630	15630	0
4	20230712	195500	351371570	15630	15630	15630	15630	0
5	20230712	195400	351371570	15630	15630	15630	15630	0
6	20230712	195300	351371570	15630	15630	15630	15630	0
7	20230712	195200	351371570	15630	15630	15630	15630	0
8	20230712	195100	351371570	15630	15630	15630	15630	0
9	20230712	195000	351371570	15630	15630	15630	15630	0
10	20230712	194900	351371570	15630	15630	15630	15630	0
11	20230712	194800	351371570	15630	15630	15630	15630	0
12	20230712	194700	351371570	15630	15630	15630	15630	0
13	20230712	194600	351371570	15630	15630	15630	15630	0
14	20230712	194500	351371570	15630	15630	15630	15630	0
15	20230712	194400	351371570	15630	15630	15630	15630	0
16	20230712	194300	351371570	15630	15630	15630	15630	0
17	20230712	194200	351371570	15630	15630	15630	15630	0
18	20230712	194100	351371570	15630	15630	15630	15630	0
19	20230712	194000	351371570	15630	15630	15630	15630	0
20	20230712	193900	351371570	15630	15630	15630	15630	0
21	20230712	193800	351371570	15630	15630	15630	15630	0
22	20230712	193700	351371570	15630	15630	15630	15630	0
23	20230712	193600	351371570	15630	15630	15630	15630	0
24	20230712	193500	351371570	15630	15630	15630	15630	0
25	20230712	193400	351371570	15630	15630	15630	15630	0
26	20230712	193300	351371570	15630	15630	15630	15630	0
27	20230712	193200	351371570	15630	15630	15630	15630	0
28	20230712	193100	351371570	15630	15630	15630	15630	0
29	20230712	193000	351371570	15630	15630	15630	15630	0
30	20230712	192900	351371570	15630	15630	15630	15630	0
31	20230712	192800	351371570	15630	15630	15630	15630	0
32	20230712	192700	351371570	15630	15630	15630	15630	145
33	20230712	192600	351371570	15630	15630	15630	15630	0
34	20230712	192500	351371570	15630	15630	15630	15630	0
35	20230712	192400	351371570	15630	15630	15630	15630	0
36	20230712	192300	351371570	15630	15630	15630	15630	0
37	20230712	192200	351371570	15630	15630	15630	15630	0
38	20230712	192100	351371570	15630	15630	15630	15630	0
39	20230712	192000	351371570	15630	15630	15630	15630	0
40	20230712	191900	351371570	15630	15630	15630	15630	0
41	20230712	191800	351371570	15630	15630	15630	15630	0
42	20230712	191700	351371570	15630	15630	15630	15630	0
43	20230712	191600	351371570	15630	15630	15630	15630	0
44	20230712	191500	351371570	15630	15630	15630	15630	0
45	20230712	191400	351371570	15630	15630	15630	15630	0
46	20230712	191300	351371570	15630	15630	15630	15630	0
47	20230712	191200	351371570	15630	15630	15630	15630	0
48	20230712	191100	351371570	15630	15630	15630	15630	0
49	20230712	191000	351371570	15630	15630	15630	15630	0
50	20230712	190900	351371570	15630	15630	15630	15630	0
51	20230712	190800	351371570	15630	15630	15630	15630	0
52	20230712	190700	351371570	15630	15630	15630	15630	0
53	20230712	190600	351371570	15630	15630	15630	15630	0
54	20230712	190500	351371570	15630	15630	15630	15630	0
55	20230712	190400	351371570	15630	15630	15630	15630	0
56	20230712	190300	351371570	15630	15630	15630	15630	0
57	20230712	190200	351371570	15630	15630	15630	15630	0
58	20230712	190100	351371570	15630	15630	15630	15630	0
59	20230712	190000	351371570	15630	15630	15630	15630	0
60	20230712	185900	351371570	15630	15630	15630	15630	0
61	20230712	185800	351371570	15630	15630	15630	15630	0
62	20230712	185700	351371570	15630	15630	15630	15630	145
63	20230712	185600	351371570	15630	15630	15630	15630	0
64	20230712	185500	351371570	15630	15630	15630	15630	0
65	20230712	185400	351371570	15630	15630	15630	15630	0
66	20230712	185300	351371570	15630	15630	15630	15630	0
67	20230712	185200	351371570	15630	15630	15630	15630	0
68	20230712	185100	351371570	15630	15630	15630	15630	0
69	20230712	185000	351371570	15630	15630	15630	15630	0
70	20230712	184900	351371570	15630	15630	15630	15630	0
71	20230712	184800	351371570	15630	15630	15630	15630	0
72	20230712	184700	351371570	15630	15630	15630	15630	0
73	20230712	184600	351371570	15630	15630	15630	15630	0
74	20230712	184500	351371570	15630	15630	15630	15630	0
75	20230712	184400	351371570	15630	15630	15630	15630	0
76	20230712	184300	351371570	15630	15630	15630	15630	0
77	20230712	184200	351371570	15630	15630	15630	15630	0
78	20230712	184100	351371570	15630	15630	15630	15630	0
79	20230712	184000	351371570	15630	15630	15630	15630	0
80	20230712	183900	351371570	15630	15630	15630	15630	0
81	20230712	183800	351371570	15630	15630	15630	15630	0
82	20230712	183700	351371570	15630	15630	15630	15630	0
83	20230712	183600	351371570	15630	15630	15630	15630	0
84	20230712	183500	351371570	15630	15630	15630	15630	0
85	20230712	183400	351371570	15630	15630	15630	15630	0
86	20230712	183300	351371570	15630	15630	15630	15630	0
87	20230712	183200	351371570	15630	15630	15630	15630	0
88	20230712	183100	351371570	15630	15630	15630	15630	0
89	20230712	183000	351371570	15630	15630	15630	15630	0
90	20230712	182900	351371570	15630	15630	15630	15630	0
91	20230712	182800	351371570	15630	15630	15630	15630	0
92	20230712	182700	351371570	15630	15630	15630	15630	145
93	20230712	182600	351371570	15630	15630	15630	15630	0
94	20230712	182500	351371570	15630	15630	15630	15630	0
95	20230712	182400	351371570	15630	15630	15630	15630	0
96	20230712	182300	351371570	15630	15630	15630	15630	0
97	20230712	182200	351371570	15630	15630	15630	15630	0
98	20230712	182100	351371570	15630	15630	15630	15630	0
99	20230712	182000	351371570	15630	15630	15630	15630	0
100	20230712	181900	351371570	15630	15630	15630	15630	0
101	20230712	181800	351371570	15630	15630	15630	15630	0
102	20230712	181700	351371570	15630	15630	15630	15630	0
103	20230712	181600	351371570	15630	15630	15630	15630	0
104	20230712	181500	351371570	15630	15630	15630	15630	0
105	20230712	181400	351371570	15630	15630	15630	15630	0
106	20230712	181300	351371570	15630	15630	15630	15630	0
107	20230712	181200	351371570	15630	15630	15630	15630	0
108	20230712	181100	351371570	15630	15630	15630	15630	0
109	20230712	181000	351371570	15630	15630	15630	15630	0
110	20230712	180900	351371570	15630	15630	15630	15630	0
111	20230712	180800	351371570	15630	15630	15630	15630	0
112	20230712	180700	351371570	15630	15630	15630	15630	0
113	20230712	180600	351371570	15630	15630	15630	15630	0
114	20230712	180500	351371570	15630	15630	15630	15630	0
115	20230712	180400	351371570	15630	15630	15630	15630	0
116	20230712	180300	351371570	15630	15630	15630	15630	0
117	20230712	180200	351371570	15630	15630	15630	15630	0
118	20230712	180100	351371570	15630	15630	15630	15630	0
119	20230712	180000	351371570	15630	15630	15630	15630	0
120	20230712	175900	351371570	15630	15630	15630	15630	0
121	20230712	175800	351371570	15630	15630	15630	15630	0
122	20230712	175700	351371570	15630	15630	15630	15630	145
123	20230712	175600	351371570	15630	15630	15630	15630	0
124	20230712	175500	351371570	15630	15630	15630	15630	0
125	20230712	175400	351371570	15630	15630	15630	15630	0
126	20230712	175300	351371570	15630	15630	15630	15630	0
127	20230712	175200	351371570	15630	15630	15630	15630	0
128	20230712	175100	351371570	15630	15630	15630	15630	0
129	20230712	175000	351371570	15630	15630	15630	15630	0
130	20230712	174900	351371570	15630	15630	15630	15630	0
131	20230712	174800	351371570	15630	15630	15630	15630	0
132	20230712	174700	351371570	15630	15630	15630	15630	0
133	20230712	174600	351371570	15630	15630	15630	15630	0
134	20230712	174500	351371570	15630	15630	15630	15630	0
135	20230712	174400	351371570	15630	15630	15630	15630	0
136	20230712	174300	351371570	15630	15630	15630	15630	0
137	20230712	174200	351371570	15630	15630	15630	15630	0
138	20230712	174100	351371570	15630	15630	15630	15630	0
139	20230712	174000	351371570	15630	15630	15630	15630	0
140	20230712	173900	351371570	15630	15630	15630	15630	0
141	20230712	173800	351371570	15630	15630	15630	15630	0
142	20230712	173700	351371570	15630	15630	15630	15630	0
143	20230712	173600	351371570	15630	15630	15630	15630	0
144	20230712	173500	351371570	15630	15630	15630	15630	0
145	20230712	173400	351371570	15630	15630	15630	15630	0
146	20230712	173300	351371570	15630	15630	15630	15630	0
147	20230712	173200	351371570	15630	15630	15630	15630	0
148	20230712	173100	351371570	15630	15630	15630	15630	0
149	20230712	173000	351371570	15630	15630	15630	15630	0
150	20230712	172900	351371570	15630	15630	15630	15630	0
151	20230712	172800	351371570	15630	15630	15630	15630	0
152	20230712	172700	351371570	15630	15630	15630	15630	145
153	20230712	172600	351371570	15630	15630	15630	15630	0
154	20230712	172500	351371570	15630	15630	15630	15630	0
155	20230712	172400	351371570	15630	15630	15630	15630	0
156	20230712	172300	351371570	15630	15630	15630	15630	0
157	20230712	172200	351371570	15630	15630	15630	15630	0
158	20230712	172100	351371570	15630	15630	15630	15630	0
159	20230712	172000	351371570	15630	15630	15630	15630	0
160	20230712	171900	351371570	15630	15630	15630	15630	0
161	20230712	171800	351371570	15630	15630	15630	15630	0
162	20230712	171700	351371570	15630	15630	15630	15630	0
163	20230712	171600	351371570	15630	15630	15630	15630	0
164	20230712	171500	351371570	15630	15630	15630	15630	0
165	20230712	171400	351371570	15630	15630	15630	15630	0
166	20230712	171300	351371570	15630	15630	15630	15630	0
167	20230712	171200	351371570	15630	15630	15630	15630	0
168	20230712	171100	351371570	15630	15630	15630	15630	0
169	20230712	171000	351371570	15630	15630	15630	15630	0
170	20230712	170900	351371570	15630	15630	15630	15630	0
171	20230712	170800	351371570	15630	15630	15630	15630	0
172	20230712	170700	351371570	15630	15630	15630	15630	0
173	20230712	170600	351371570	15630	15630	15630	15630	0
174	20230712	170500	351371570	15630	15630	15630	15630	0
175	20230712	170400	351371570	15630	15630	15630	15630	0
176	20230712	170300	351371570	15630	15630	15630	15630	0
177	20230712	170200	351371570	15630	15630	15630	15630	0
178	20230712	170100	351371570	15630	15630	15630	15630	0
179	20230712	170000	351371570	15630	15630	15630	15630	0
180	20230712	165900	351371570	15630	15630	15630	15630	0
181	20230712	165800	351371570	15630	15630	15630	15630	0
182	20230712	165700	351371570	15630	15630	15630	15630	145
183	20230712	165600	351371570	15630	15630	15630	15630	0
184	20230712	165500	351371570	15630	15630	15630	15630	0
185	20230712	165400	351371570	15630	15630	15630	15630	0
186	20230712	165300	351371570	15630	15630	15630	15630	0
187	20230712	165200	351371570	15630	15630	15630	15630	0
188	20230712	165100	351371570	15630	15630	15630	15630	0
189	20230712	165000	351371570	15630	15630	15630	15630	0
190	20230712	164900	351371570	15630	15630	15630	15630	0
191	20230712	164800	351371570	15630	15630	15630	15630	0
192	20230712	164700	351371570	15630	15630	15630	15630	0
193	20230712	164600	351371570	15630	15630	15630	15630	0
194	20230712	164500	351371570	15630	15630	15630	15630	0
195	20230712	164400	351371570	15630	15630	15630	15630	0
196	20230712	164300	351371570	15630	15630	15630	15630	0
197	20230712	164200	351371570	15630	15630	15630	15630	0
198	20230712	164100	351371570	15630	15630	15630	15630	0
199	20230712	164000	351371570	15630	15630	15630	15630	0
200	20230712	163900	351371570	15630	15630	15630	15630	0
201	20230712	163800	351371570	15630	15630	15630	15630	0
202	20230712	163700	351371570	15630	15630	15630	15630	0
203	20230712	163600	351371570	15630	15630	15630	15630	0
204	20230712	163500	351371570	15630	15630	15630	15630	0
205	20230712	163400	351371570	15630	15630	15630	15630	0
206	20230712	163300	351371570	15630	15630	15630	15630	0
207	20230712	163200	351371570	15630	15630	15630	15630	0
208	20230712	163100	351371570	15630	15630	15630	15630	0
209	20230712	163000	351371570	15630	15630	15630	15630	0
210	20230712	162900	351371570	15630	15630	15630	15630	0
211	20230712	162800	351371570	15630	15630	15630	15630	0
212	20230712	162700	351371570	15630	15630	15630	15630	145
213	20230712	162600	351371570	15630	15630	15630	15630	0
214	20230712	162500	351371570	15630	15630	15630	15630	0
215	20230712	162400	351371570	15630	15630	15630	15630	0
216	20230712	162300	351371570	15630	15630	15630	15630	0
217	20230712	162200	351371570	15630	15630	15630	15630	0
218	20230712	162100	351371570	15630	15630	15630	15630	0
219	20230712	162000	351371570	15630	15630	15630	15630	0
220	20230712	161900	351371570	15630	15630	15630	15630	0
221	20230712	161800	351371570	15630	15630	15630	15630	0
222	20230712	161700	351371570	15630	15630	15630	15630	0
223	20230712	161600	351371570	15630	15630	15630	15630	0
224	20230712	161500	351371570	15630	15630	15630	15630	0
225	20230712	161400	351371570	15630	15630	15630	15630	0
226	20230712	161300	351371570	15630	15630	15630	15630	0
227	20230712	161200	351371570	15630	15630	15630	15630	0
228	20230712	161100	351371570	15630	15630	15630	15630	0
229	20230712	161000	351371570	15630	15630	15630	15630	0
230	20230712	160900	351371570	15630	15630	15630	15630	0
231	20230712	160800	351371570	15630	15630	15630	15630	0
232	20230712	160700	351371570	15630	15630	15630	15630	0
233	20230712	160600	351371570	15630	15630	15630	15630	0
234	20230712	160500	351371570	15630	15630	15630	15630	0
235	20230712	160400	351371570	15630	15630	15630	15630	0
236	20230712	160300	351371570	15630	15630	15630	15630	0
237	20230712	160200	351371570	15630	15630	15630	15630	0
238	20230712	160100	351371570	15630	15630	15630	15630	0
239	20230712	160000	351371570	15630	15630	15630	15630	0
240	20230712	155900	351371570	15630	15630	15630	15630	0
241	20230712	155800	351371570	15630	15630	15630	15630	0
242	20230712	155700	351371570	15630	15630	15630	15630	145
243	20230712	155600	351371570	15630	15630	15630	15630	0
244	20230712	155500	351371570	15630	15630	15630	15630	0
245	20230712	155400	351371570	15630	15630	15630	15630	0
246	20230712	155300	351371570	15630	15630	15630	15630	0
247	20230712	155200	351371570	15630	15630	15630	15630	0
248	20230712	155100	351371570	15630	15630	15630	15630	0
249	20230712	155000	351371570	15630	15630	15630	15630	0
250	20230712	154900	351371570	15630	15630	15630	15630	0
251	20230712	154800	351371570	15630	15630	15630	15630	0
252	20230712	154700	351371570	15630	15630	15630	15630	0
253	20230712	154600	351371570	15630	15630	15630	15630	0
254	20230712	154500	351371570	15630	15630	15630	15630	0
255	20230712	154400	351371570	15630	15630	15630	15630	0
256	20230712	154300	351371570	15630	15630	15630	15630	0
257	20230712	154200	351371570	15630	15630	15630	15630	0
258	20230712	154100	351371570	15630	15630	15630	15630	0
259	20230712	154000	351371570	15630	15630	15630	15630	0
260	20230712	153900	351371570	15630	15630	15630	15630	0
261	20230712	153800	351371570	15630	15630	15630	15630	0
262	20230712	153700	351371570	15630	15630	15630	15630	0
263	20230712	153600	351371570	15630	15630	15630	15630	0
264	20230712	153500	351371570	15630	15630	15630	15630	0
265	20230712	153400	351371570	15630	15630	15630	15630	0
266	20230712	153300	351371570	15630	15630	15630	15630	0
267	20230712	153200	351371570	15630	15630	15630	15630	0
268	20230712	153100	351371570	15630	15630	15630	15630	0
269	20230712	153000	351371570	15630	15630	15630	15630	145
270	20230712	152900	349105220	15630	15630	15630	15630	0
271	20230712	152800	349105220	15630	15630	15630	15630	0
272	20230712	152700	349105220	15630	15630	15630	15630	0
273	20230712	152600	349105220	15630	15630	15630	15630	0
274	20230712	152500	349105220	15630	15630	15630	15630	0
275	20230712	152400	349105220	15630	15630	15630	15630	0
276	20230712	152300	349105220	15630	15630	15630	15630	0
277	20230712	152200	349105220	15630	15630	15630	15630	0
278	20230712	152100	349105220	15630	15630	15630	15630	0
279	20230712	152000	349105220	15630	15630	15630	15630	0
280	20230712	151900	349105220	15630	15620	15630	15620	436
281	20230712	151800	342290870	15620	15620	15620	15620	0
282	20230712	151700	342290870	15620	15620	15620	15620	4
283	20230712	151600	342228390	15620	15580	15620	15580	22
284	20230712	151500	341885550	15620	15610	15620	15580	420
285	20230712	151400	335333500	15620	15620	15620	15620	0
286	20230712	151300	335333500	15620	15620	15620	15620	42
287	20230712	151200	334677460	15630	15630	15630	15630	0
288	20230712	151100	334677460	15630	15630	15630	15630	166
289	20230712	151000	332082880	15630	15630	15630	15630	0
290	20230712	150900	332082880	15630	15630	15630	15630	0
291	20230712	150800	332082880	15630	15630	15630	15630	0
292	20230712	150700	332082880	15630	15630	15630	15630	666
293	20230712	150600	321673300	15640	15640	15640	15640	0
294	20230712	150500	321673300	15640	15640	15640	15640	0
295	20230712	150400	321673300	15640	15640	15640	15640	0
296	20230712	150300	321673300	15640	15640	15640	15640	25
297	20230712	150200	321282300	15640	15640	15640	15640	89
298	20230712	150100	319890340	15640	15640	15640	15640	298
299	20230712	150000	315229620	15640	15640	15640	15630	247
300	20230712	145900	311366940	15630	15630	15630	15630	167
301	20230712	145800	308756730	15570	15570	15570	15570	0
302	20230712	145700	308756730	15570	15570	15570	15570	0
303	20230712	145600	308756730	15570	15570	15570	15570	700
304	20230712	145500	297857730	15630	15630	15630	15630	0
305	20230712	145400	297857730	15630	15570	15630	15570	2624
306	20230712	145300	256999770	15570	15570	15570	15570	0
307	20230712	145200	256999770	15570	15570	15570	15570	20
308	20230712	145100	256688370	15570	15560	15570	15560	2
309	20230712	145000	256657240	15560	15560	15560	15560	0
310	20230712	144900	256657240	15560	15560	15560	15560	0
311	20230712	144800	256657240	15560	15560	15560	15560	10
312	20230712	144700	256501640	15560	15560	15560	15560	1
313	20230712	144600	256486080	15570	15570	15570	15570	0
314	20230712	144500	256486080	15570	15570	15570	15570	0
315	20230712	144400	256486080	15570	15570	15570	15570	0
316	20230712	144300	256486080	15570	15570	15570	15570	0
317	20230712	144200	256486080	15570	15570	15570	15570	0
318	20230712	144100	256486080	15570	15570	15570	15570	21
319	20230712	144000	256159110	15570	15570	15570	15570	0
320	20230712	143900	256159110	15570	15570	15570	15570	0
321	20230712	143800	256159110	15570	15570	15570	15570	1
322	20230712	143700	256143540	15570	15570	15570	15570	0
323	20230712	143600	256143540	15570	15570	15570	15570	1
324	20230712	143500	256127970	15570	15570	15570	15570	0
325	20230712	143400	256127970	15570	15570	15570	15570	48
326	20230712	143300	255380610	15560	15560	15560	15560	31
327	20230712	143200	254898250	15570	15570	15570	15570	9
328	20230712	143100	254758120	15570	15570	15570	15570	200
329	20230712	143000	251644120	15570	15570	15570	15570	175
330	20230712	142900	248919370	15570	15570	15570	15570	0
331	20230712	142800	248919370	15570	15570	15570	15570	1
332	20230712	142700	248903800	15570	15570	15570	15570	10
333	20230712	142600	248748100	15570	15570	15570	15570	3
334	20230712	142500	248701390	15560	15560	15560	15560	0
335	20230712	142400	248701390	15560	15560	15560	15560	0
336	20230712	142300	248701390	15560	15560	15560	15560	10
337	20230712	142200	248545790	15560	15560	15560	15560	100
338	20230712	142100	246989790	15570	15570	15570	15570	65
339	20230712	142000	245977740	15570	15570	15570	15570	0
340	20230712	141900	245977740	15570	15570	15570	15570	148
341	20230712	141800	243673380	15570	15570	15570	15570	0
342	20230712	141700	243673380	15570	15570	15570	15570	182
343	20230712	141600	240839640	15570	15570	15570	15570	0
344	20230712	141500	240839640	15570	15570	15570	15570	0
345	20230712	141400	240839640	15570	15570	15570	15570	0
346	20230712	141300	240839640	15570	15570	15570	15570	0
347	20230712	141200	240839640	15570	15570	15570	15570	0
348	20230712	141100	240839640	15570	15570	15570	15570	0
349	20230712	141000	240839640	15570	15570	15570	15570	1055
350	20230712	140900	224413290	15570	15570	15570	15570	199
351	20230712	140800	221314860	15570	15570	15570	15570	1200
352	20230712	140700	202630860	15570	15570	15570	15570	300
353	20230712	140600	197959860	15570	15600	15600	15570	417
354	20230712	140500	191459750	15600	15600	15600	15600	300
355	20230712	140400	186779750	15590	15590	15590	15590	100
356	20230712	140300	185220750	15600	15600	15600	15600	0
357	20230712	140200	185220750	15600	15600	15600	15600	1
358	20230712	140100	185205150	15600	15610	15610	15600	13
359	20230712	140000	185002340	15610	15610	15610	15610	4
360	20230712	135900	184939900	15630	15630	15630	15630	0
361	20230712	135800	184939900	15630	15630	15630	15630	0
362	20230712	135700	184939900	15630	15630	15630	15630	3
363	20230712	135600	184893010	15630	15630	15630	15630	0
364	20230712	135500	184893010	15630	15630	15630	15630	0
365	20230712	135400	184893010	15630	15630	15630	15630	1
366	20230712	135300	184877380	15630	15630	15630	15630	1
367	20230712	135200	184861750	15610	15610	15610	15610	0
368	20230712	135100	184861750	15610	15610	15610	15610	0
369	20230712	135000	184861750	15610	15610	15610	15610	0
370	20230712	134900	184861750	15610	15610	15610	15610	0
371	20230712	134800	184861750	15610	15610	15610	15610	0
372	20230712	134700	184861750	15610	15610	15610	15610	0
373	20230712	134600	184861750	15610	15610	15610	15610	1
374	20230712	134500	184846140	15600	15600	15600	15600	0
375	20230712	134400	184846140	15600	15600	15600	15600	0
376	20230712	134300	184846140	15600	15600	15600	15600	0
377	20230712	134200	184846140	15600	15600	15600	15600	0
378	20230712	134100	184846140	15600	15600	15600	15600	0
379	20230712	134000	184846140	15600	15600	15600	15600	0
380	20230712	133900	184846140	15600	15600	15600	15600	0
381	20230712	133800	184846140	15600	15600	15600	15600	0
382	20230712	133700	184846140	15600	15600	15600	15600	0
383	20230712	133600	184846140	15600	15600	15600	15600	0
384	20230712	133500	184846140	15600	15600	15600	15600	0
385	20230712	133400	184846140	15600	15600	15600	15600	0
386	20230712	133300	184846140	15600	15600	15600	15600	0
387	20230712	133200	184846140	15600	15600	15600	15600	0
388	20230712	133100	184846140	15600	15600	15600	15600	0
389	20230712	133000	184846140	15600	15600	15600	15600	0
390	20230712	132900	184846140	15600	15600	15600	15600	0
391	20230712	132800	184846140	15600	15600	15600	15600	100
392	20230712	132700	183286140	15610	15610	15610	15610	161
393	20230712	132600	180772930	15600	15600	15600	15600	519
394	20230712	132500	172676530	15600	15600	15600	15600	18
395	20230712	132400	172395730	15600	15600	15600	15600	298
396	20230712	132300	167746930	15600	15600	15600	15600	0
397	20230712	132200	167746930	15600	15600	15600	15600	0
398	20230712	132100	167746930	15600	15600	15600	15600	0
399	20230712	132000	167746930	15600	15600	15600	15600	2
400	20230712	131900	167715730	15590	15590	15590	15590	0
401	20230712	131800	167715730	15590	15590	15590	15590	0
402	20230712	131700	167715730	15590	15590	15590	15590	18
403	20230712	131600	167435110	15590	15590	15590	15590	0
404	20230712	131500	167435110	15590	15590	15590	15590	33
405	20230712	131400	166920640	15600	15600	15600	15600	0
406	20230712	131300	166920640	15600	15600	15600	15600	0
407	20230712	131200	166920640	15600	15600	15600	15600	0
408	20230712	131100	166920640	15600	15600	15600	15600	0
409	20230712	131000	166920640	15600	15600	15600	15600	0
410	20230712	130900	166920640	15600	15600	15600	15600	3
411	20230712	130800	166873840	15600	15600	15600	15600	0
412	20230712	130700	166873840	15600	15600	15600	15600	10
413	20230712	130600	166717840	15590	15590	15590	15590	100
414	20230712	130500	165158840	15590	15590	15590	15590	0
415	20230712	130400	165158840	15590	15590	15590	15590	0
416	20230712	130300	165158840	15590	15590	15590	15590	0
417	20230712	130200	165158840	15590	15590	15590	15590	0
418	20230712	130100	165158840	15590	15590	15590	15590	0
419	20230712	130000	165158840	15590	15590	15590	15590	0
420	20230712	125900	165158840	15590	15600	15600	15590	60
421	20230712	125800	164223400	15600	15600	15600	15600	0
422	20230712	125700	164223400	15600	15600	15600	15600	0
423	20230712	125600	164223400	15600	15600	15600	15600	0
424	20230712	125500	164223400	15600	15600	15600	15600	0
425	20230712	125400	164223400	15600	15600	15600	15600	3
426	20230712	125300	164176600	15590	15590	15590	15590	2
427	20230712	125200	164145420	15610	15610	15610	15610	0
428	20230712	125100	164145420	15610	15610	15610	15610	0
429	20230712	125000	164145420	15610	15610	15610	15610	5
430	20230712	124900	164067370	15600	15600	15600	15600	0
431	20230712	124800	164067370	15600	15600	15600	15600	0
432	20230712	124700	164067370	15600	15600	15600	15600	0
433	20230712	124600	164067370	15600	15600	15600	15600	0
434	20230712	124500	164067370	15600	15600	15600	15600	0
435	20230712	124400	164067370	15600	15600	15600	15600	180
436	20230712	124300	161259370	15580	15580	15580	15580	0
437	20230712	124200	161259370	15580	15580	15580	15580	0
438	20230712	124100	161259370	15580	15580	15580	15580	0
439	20230712	124000	161259370	15580	15580	15580	15580	0
440	20230712	123900	161259370	15580	15580	15580	15580	0
441	20230712	123800	161259370	15580	15580	15580	15580	333
442	20230712	123700	156071230	15580	15580	15580	15580	78
443	20230712	123600	154855990	15590	15590	15590	15590	11
444	20230712	123500	154684500	15580	15590	15590	15580	10
445	20230712	123400	154528610	15590	15600	15600	15590	140
446	20230712	123300	152344810	15580	15580	15580	15580	0
447	20230712	123200	152344810	15580	15580	15580	15580	81
448	20230712	123100	151082830	15580	15580	15580	15580	119
449	20230712	123000	149228810	15620	15620	15620	15620	0
450	20230712	122900	149228810	15620	15620	15620	15620	0
451	20230712	122800	149228810	15620	15620	15620	15620	0
452	20230712	122700	149228810	15620	15620	15620	15620	0
453	20230712	122600	149228810	15620	15620	15620	15620	0
454	20230712	122500	149228810	15620	15620	15620	15620	0
455	20230712	122400	149228810	15620	15620	15620	15620	5
456	20230712	122300	149150710	15620	15620	15620	15620	10
457	20230712	122200	148994510	15610	15610	15610	15610	0
458	20230712	122100	148994510	15610	15610	15610	15610	0
459	20230712	122000	148994510	15610	15610	15610	15610	0
460	20230712	121900	148994510	15610	15610	15610	15610	0
461	20230712	121800	148994510	15610	15610	15610	15610	0
462	20230712	121700	148994510	15610	15610	15610	15610	0
463	20230712	121600	148994510	15610	15610	15610	15610	0
464	20230712	121500	148994510	15610	15610	15610	15610	0
465	20230712	121400	148994510	15610	15610	15610	15610	0
466	20230712	121300	148994510	15610	15610	15610	15610	0
467	20230712	121200	148994510	15610	15610	15610	15610	0
468	20230712	121100	148994510	15610	15610	15610	15610	0
469	20230712	121000	148994510	15610	15610	15610	15610	0
470	20230712	120900	148994510	15610	15610	15610	15610	0
471	20230712	120800	148994510	15610	15610	15610	15610	1
472	20230712	120700	148978900	15610	15620	15620	15570	253
473	20230712	120600	145032710	15620	15620	15620	15620	67
474	20230712	120500	143986170	15630	15630	15630	15630	0
475	20230712	120400	143986170	15630	15630	15630	15630	22
476	20230712	120300	143642310	15630	15630	15630	15630	19
477	20230712	120200	143345340	15650	15650	15650	15650	0
478	20230712	120100	143345340	15650	15650	15650	15650	0
479	20230712	120000	143345340	15650	15650	15650	15650	0
480	20230712	115900	143345340	15650	15650	15650	15650	0
481	20230712	115800	143345340	15650	15650	15650	15650	0
482	20230712	115700	143345340	15650	15650	15650	15650	10
483	20230712	115600	143188840	15650	15650	15650	15650	0
484	20230712	115500	143188840	15650	15640	15650	15640	31
485	20230712	115400	142703970	15650	15650	15650	15650	0
486	20230712	115300	142703970	15650	15650	15650	15650	0
487	20230712	115200	142703970	15650	15650	15650	15650	0
488	20230712	115100	142703970	15650	15650	15650	15650	40
489	20230712	115000	142077970	15650	15650	15650	15650	61
490	20230712	114900	141123320	15650	15650	15650	15650	259
491	20230712	114800	137069970	15650	15650	15650	15650	152
492	20230712	114700	134691170	15640	15640	15640	15640	0
493	20230712	114600	134691170	15640	15640	15640	15640	28
494	20230712	114500	134253250	15630	15630	15630	15630	21
495	20230712	114400	133925020	15630	15630	15630	15630	0
496	20230712	114300	133925020	15630	15630	15630	15630	20
497	20230712	114200	133612420	15630	15630	15630	15630	0
498	20230712	114100	133612420	15630	15630	15630	15630	1
499	20230712	114000	133596790	15610	15610	15610	15610	0
500	20230712	113900	133596790	15610	15610	15610	15610	0
501	20230712	113800	133596790	15610	15610	15610	15610	0
502	20230712	113700	133596790	15610	15610	15610	15610	33
503	20230712	113600	133081660	15610	15610	15610	15610	0
504	20230712	113500	133081660	15610	15610	15610	15610	0
505	20230712	113400	133081660	15610	15610	15610	15610	0
506	20230712	113300	133081660	15610	15610	15610	15610	150
507	20230712	113200	130740160	15600	15600	15600	15600	0
508	20230712	113100	130740160	15600	15600	15600	15600	0
509	20230712	113000	130740160	15600	15600	15600	15600	0
510	20230712	112900	130740160	15600	15600	15600	15600	0
511	20230712	112800	130740160	15600	15600	15600	15600	0
512	20230712	112700	130740160	15600	15600	15600	15600	1
513	20230712	112600	130724560	15610	15610	15610	15610	10
514	20230712	112500	130568460	15580	15580	15580	15580	0
515	20230712	112400	130568460	15580	15580	15580	15580	0
516	20230712	112300	130568460	15580	15600	15600	15580	162
517	20230712	112200	128044220	15610	15610	15610	15610	0
518	20230712	112100	128044220	15610	15610	15610	15610	0
519	20230712	112000	128044220	15610	15610	15610	15610	1
520	20230712	111900	128028610	15600	15600	15600	15600	0
521	20230712	111800	128028610	15600	15600	15600	15600	3
522	20230712	111700	127981810	15600	15600	15600	15600	10
523	20230712	111600	127825810	15600	15600	15600	15600	0
524	20230712	111500	127825810	15600	15600	15600	15600	0
525	20230712	111400	127825810	15600	15600	15600	15600	2
526	20230712	111300	127794610	15610	15610	15610	15610	0
527	20230712	111200	127794610	15610	15610	15610	15610	0
528	20230712	111100	127794610	15610	15610	15610	15610	0
529	20230712	111000	127794610	15610	15610	15610	15610	0
530	20230712	110900	127794610	15610	15610	15610	15600	160
531	20230712	110800	125297210	15610	15610	15610	15610	0
532	20230712	110700	125297210	15610	15610	15610	15610	0
533	20230712	110600	125297210	15610	15610	15610	15610	0
534	20230712	110500	125297210	15610	15610	15610	15610	10
535	20230712	110400	125141110	15590	15590	15590	15590	0
536	20230712	110300	125141110	15590	15590	15590	15590	0
537	20230712	110200	125141110	15590	15590	15590	15590	0
538	20230712	110100	125141110	15590	15590	15590	15590	0
539	20230712	110000	125141110	15590	15590	15590	15590	0
540	20230712	105900	125141110	15590	15590	15590	15590	20
541	20230712	105800	124829310	15590	15590	15590	15590	0
542	20230712	105700	124829310	15590	15590	15590	15590	9
543	20230712	105600	124689000	15590	15590	15590	15590	10
544	20230712	105500	124533100	15590	15590	15590	15590	1
545	20230712	105400	124517510	15590	15590	15590	15590	0
546	20230712	105300	124517510	15590	15590	15590	15590	120
547	20230712	105200	122646710	15590	15590	15590	15590	149
548	20230712	105100	120323800	15600	15600	15600	15600	0
549	20230712	105000	120323800	15600	15600	15600	15600	12
550	20230712	104900	120136600	15610	15610	15610	15610	8
551	20230712	104800	120011720	15610	15610	15610	15610	0
552	20230712	104700	120011720	15610	15610	15610	15610	0
553	20230712	104600	120011720	15610	15610	15610	15610	3
554	20230712	104500	119964890	15610	15610	15610	15610	0
555	20230712	104400	119964890	15610	15610	15610	15610	100
556	20230712	104300	118403890	15610	15610	15610	15610	40
557	20230712	104200	117779490	15610	15610	15610	15610	254
558	20230712	104100	113814550	15590	15590	15590	15590	43
559	20230712	104000	113144180	15590	15590	15590	15590	26
560	20230712	103900	112738840	15590	15590	15590	15590	20
561	20230712	103800	112427040	15550	15550	15550	15550	0
562	20230712	103700	112427040	15550	15550	15550	15550	0
563	20230712	103600	112427040	15550	15550	15550	15550	0
564	20230712	103500	112427040	15550	15550	15550	15550	4
565	20230712	103400	112364840	15550	15550	15550	15550	0
566	20230712	103300	112364840	15550	15550	15550	15550	0
567	20230712	103200	112364840	15550	15550	15550	15550	1
568	20230712	103100	112349290	15550	15550	15550	15550	1
569	20230712	103000	112333740	15550	15550	15550	15540	163
570	20230712	102900	109800340	15540	15540	15540	15540	0
571	20230712	102800	109800340	15540	15540	15540	15540	22
572	20230712	102700	109458460	15550	15590	15590	15550	282
573	20230712	102600	105073320	15560	15580	15580	15560	18
574	20230712	102500	104793210	15590	15590	15590	15590	1
575	20230712	102400	104777620	15560	15560	15560	15560	0
576	20230712	102300	104777620	15560	15580	15580	15560	24
577	20230712	102200	104404070	15590	15600	15620	15590	12
578	20230712	102100	104216810	15560	15560	15560	15560	0
579	20230712	102000	104216810	15560	15560	15560	15560	26
580	20230712	101900	103812250	15560	15560	15560	15560	76
581	20230712	101800	102629690	15560	15590	15590	15560	302
582	20230712	101700	97927340	15600	15610	15610	15600	21
583	20230712	101600	97599540	15610	15610	15610	15610	0
584	20230712	101500	97599540	15610	15610	15610	15610	0
585	20230712	101400	97599540	15610	15610	15610	15610	0
586	20230712	101300	97599540	15610	15610	15610	15610	0
587	20230712	101200	97599540	15610	15600	15610	15600	40
588	20230712	101100	96975450	15610	15600	15610	15600	4
589	20230712	101000	96913040	15620	15620	15620	15620	0
590	20230712	100900	96913040	15620	15620	15620	15620	1
591	20230712	100800	96897420	15610	15610	15610	15610	0
592	20230712	100700	96897420	15610	15610	15610	15610	0
593	20230712	100600	96897420	15610	15570	15610	15570	8
594	20230712	100500	96772740	15570	15570	15570	15570	0
595	20230712	100400	96772740	15570	15610	15610	15570	482
596	20230712	100300	89266360	15600	15600	15600	15600	0
597	20230712	100200	89266360	15600	15610	15610	15600	919
598	20230712	100100	74927150	15660	15660	15660	15660	0
599	20230712	100000	74927150	15660	15660	15660	15660	0
600	20230712	095900	74927150	15660	15660	15660	15660	2
601	20230712	095800	74895830	15660	15640	15660	15640	13
602	20230712	095700	74692480	15620	15620	15620	15620	2
603	20230712	095600	74661240	15620	15620	15620	15620	0
604	20230712	095500	74661240	15620	15620	15620	15620	11
605	20230712	095400	74489420	15620	15620	15620	15620	0
606	20230712	095300	74489420	15620	15620	15620	15620	0
607	20230712	095200	74489420	15620	15620	15620	15620	43
608	20230712	095100	73817760	15620	15620	15620	15620	0
609	20230712	095000	73817760	15620	15620	15620	15620	5
610	20230712	094900	73739660	15620	15620	15620	15620	2
611	20230712	094800	73708420	15620	15620	15620	15620	124
612	20230712	094700	71771540	15620	15620	15620	15620	0
613	20230712	094600	71771540	15620	15620	15620	15620	43
614	20230712	094500	71099880	15620	15630	15630	15620	5
615	20230712	094400	71021760	15640	15640	15640	15640	106
616	20230712	094300	69363920	15620	15620	15620	15620	0
617	20230712	094200	69363920	15620	15640	15640	15620	481
618	20230712	094100	61849730	15640	15640	15640	15640	1
619	20230712	094000	61834090	15640	15640	15640	15640	23
620	20230712	093900	61474370	15640	15640	15640	15640	0
621	20230712	093800	61474370	15640	15640	15640	15640	1
622	20230712	093700	61458730	15630	15630	15630	15630	0
623	20230712	093600	61458730	15630	15630	15630	15630	120
624	20230712	093500	59583130	15630	15630	15630	15630	6
625	20230712	093400	59489350	15630	15630	15630	15630	311
626	20230712	093300	54628420	15640	15640	15640	15640	0
627	20230712	093200	54628420	15640	15640	15640	15640	253
628	20230712	093100	50671500	15670	15670	15670	15670	1
629	20230712	093000	50655830	15670	15670	15670	15670	0
630	20230712	092900	50655830	15670	15670	15670	15670	10
631	20230712	092800	50499130	15670	15670	15670	15670	5
632	20230712	092700	50420780	15670	15670	15670	15670	100
633	20230712	092600	48853780	15700	15700	15700	15700	4
634	20230712	092500	48790980	15670	15670	15670	15670	0
635	20230712	092400	48790980	15670	15670	15670	15670	3
636	20230712	092300	48743970	15700	15700	15700	15700	43
637	20230712	092200	48068870	15700	15700	15700	15700	87
638	20230712	092100	46702970	15700	15700	15700	15700	400
639	20230712	092000	40422970	15700	15670	15700	15670	1274
640	20230712	091900	20445060	15670	15670	15670	15670	4
641	20230712	091800	20382380	15670	15620	15670	15620	22
642	20230712	091700	20038640	15620	15620	15620	15620	48
643	20230712	091600	19288880	15620	15690	15690	15620	33
644	20230712	091500	18773210	15700	15690	15700	15690	2
645	20230712	091400	18741820	15700	15700	15700	15700	5
646	20230712	091300	18663320	15700	15700	15700	15700	0
647	20230712	091200	18663320	15700	15700	15700	15700	2
648	20230712	091100	18631920	15700	15680	15700	15680	200
649	20230712	091000	15494800	15680	15670	15680	15670	26
650	20230712	090900	15087320	15640	15640	15640	15640	124
651	20230712	090800	13147960	15620	15610	15620	15610	218
652	20230712	090700	9742820	15620	15620	15620	15620	10
653	20230712	090600	9586620	15620	15610	15620	15610	300
654	20230712	090500	4902880	15620	15630	15630	15620	118
655	20230712	090400	3059660	15620	15620	15620	15620	0
656	20230712	090300	3059660	15620	15620	15620	15620	10
657	20230712	090200	2903460	15610	15610	15610	15610	0
658	20230712	090100	2903460	15610	15610	15610	15610	0
659	20230712	090000	2903460	15610	15610	15610	15610	186