KissMeData/189330/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	200400	582174140	15800	15800	15800	15800	2862
3	20230703	200300	582174140	15800	15800	15800	15800	0
4	20230703	200200	582174140	15800	15800	15800	15800	0
5	20230703	200100	582174140	15800	15800	15800	15800	0
6	20230703	200000	582174140	15800	15800	15800	15800	0
7	20230703	195900	582174140	15800	15800	15800	15800	0
8	20230703	195800	582174140	15800	15800	15800	15800	0
9	20230703	195700	582174140	15800	15800	15800	15800	0
10	20230703	195600	582174140	15800	15800	15800	15800	0
11	20230703	195500	582174140	15800	15800	15800	15800	0
12	20230703	195400	582174140	15800	15800	15800	15800	0
13	20230703	195300	582174140	15800	15800	15800	15800	0
14	20230703	195200	582174140	15800	15800	15800	15800	0
15	20230703	195100	582174140	15800	15800	15800	15800	0
16	20230703	195000	582174140	15800	15800	15800	15800	0
17	20230703	194900	582174140	15800	15800	15800	15800	0
18	20230703	194800	582174140	15800	15800	15800	15800	0
19	20230703	194700	582174140	15800	15800	15800	15800	0
20	20230703	194600	582174140	15800	15800	15800	15800	0
21	20230703	194500	582174140	15800	15800	15800	15800	0
22	20230703	194400	582174140	15800	15800	15800	15800	0
23	20230703	194300	582174140	15800	15800	15800	15800	0
24	20230703	194200	582174140	15800	15800	15800	15800	0
25	20230703	194100	582174140	15800	15800	15800	15800	0
26	20230703	194000	582174140	15800	15800	15800	15800	0
27	20230703	193900	582174140	15800	15800	15800	15800	0
28	20230703	193800	582174140	15800	15800	15800	15800	0
29	20230703	193700	582174140	15800	15800	15800	15800	0
30	20230703	193600	582174140	15800	15800	15800	15800	0
31	20230703	193500	582174140	15800	15800	15800	15800	0
32	20230703	193400	582174140	15800	15800	15800	15800	2862
33	20230703	193300	582174140	15800	15800	15800	15800	0
34	20230703	193200	582174140	15800	15800	15800	15800	0
35	20230703	193100	582174140	15800	15800	15800	15800	0
36	20230703	193000	582174140	15800	15800	15800	15800	0
37	20230703	192900	582174140	15800	15800	15800	15800	0
38	20230703	192800	582174140	15800	15800	15800	15800	0
39	20230703	192700	582174140	15800	15800	15800	15800	0
40	20230703	192600	582174140	15800	15800	15800	15800	0
41	20230703	192500	582174140	15800	15800	15800	15800	0
42	20230703	192400	582174140	15800	15800	15800	15800	0
43	20230703	192300	582174140	15800	15800	15800	15800	0
44	20230703	192200	582174140	15800	15800	15800	15800	0
45	20230703	192100	582174140	15800	15800	15800	15800	0
46	20230703	192000	582174140	15800	15800	15800	15800	0
47	20230703	191900	582174140	15800	15800	15800	15800	0
48	20230703	191800	582174140	15800	15800	15800	15800	0
49	20230703	191700	582174140	15800	15800	15800	15800	0
50	20230703	191600	582174140	15800	15800	15800	15800	0
51	20230703	191500	582174140	15800	15800	15800	15800	0
52	20230703	191400	582174140	15800	15800	15800	15800	0
53	20230703	191300	582174140	15800	15800	15800	15800	0
54	20230703	191200	582174140	15800	15800	15800	15800	0
55	20230703	191100	582174140	15800	15800	15800	15800	0
56	20230703	191000	582174140	15800	15800	15800	15800	0
57	20230703	190900	582174140	15800	15800	15800	15800	0
58	20230703	190800	582174140	15800	15800	15800	15800	0
59	20230703	190700	582174140	15800	15800	15800	15800	0
60	20230703	190600	582174140	15800	15800	15800	15800	0
61	20230703	190500	582174140	15800	15800	15800	15800	0
62	20230703	190400	582174140	15800	15800	15800	15800	2862
63	20230703	190300	582174140	15800	15800	15800	15800	0
64	20230703	190200	582174140	15800	15800	15800	15800	0
65	20230703	190100	582174140	15800	15800	15800	15800	0
66	20230703	190000	582174140	15800	15800	15800	15800	0
67	20230703	185900	582174140	15800	15800	15800	15800	0
68	20230703	185800	582174140	15800	15800	15800	15800	0
69	20230703	185700	582174140	15800	15800	15800	15800	0
70	20230703	185600	582174140	15800	15800	15800	15800	0
71	20230703	185500	582174140	15800	15800	15800	15800	0
72	20230703	185400	582174140	15800	15800	15800	15800	0
73	20230703	185300	582174140	15800	15800	15800	15800	0
74	20230703	185200	582174140	15800	15800	15800	15800	0
75	20230703	185100	582174140	15800	15800	15800	15800	0
76	20230703	185000	582174140	15800	15800	15800	15800	0
77	20230703	184900	582174140	15800	15800	15800	15800	0
78	20230703	184800	582174140	15800	15800	15800	15800	0
79	20230703	184700	582174140	15800	15800	15800	15800	0
80	20230703	184600	582174140	15800	15800	15800	15800	0
81	20230703	184500	582174140	15800	15800	15800	15800	0
82	20230703	184400	582174140	15800	15800	15800	15800	0
83	20230703	184300	582174140	15800	15800	15800	15800	0
84	20230703	184200	582174140	15800	15800	15800	15800	0
85	20230703	184100	582174140	15800	15800	15800	15800	0
86	20230703	184000	582174140	15800	15800	15800	15800	0
87	20230703	183900	582174140	15800	15800	15800	15800	0
88	20230703	183800	582174140	15800	15800	15800	15800	0
89	20230703	183700	582174140	15800	15800	15800	15800	0
90	20230703	183600	582174140	15800	15800	15800	15800	0
91	20230703	183500	582174140	15800	15800	15800	15800	0
92	20230703	183400	582174140	15800	15800	15800	15800	2862
93	20230703	183300	582174140	15800	15800	15800	15800	0
94	20230703	183200	582174140	15800	15800	15800	15800	0
95	20230703	183100	582174140	15800	15800	15800	15800	0
96	20230703	183000	582174140	15800	15800	15800	15800	0
97	20230703	182900	582174140	15800	15800	15800	15800	0
98	20230703	182800	582174140	15800	15800	15800	15800	0
99	20230703	182700	582174140	15800	15800	15800	15800	0
100	20230703	182600	582174140	15800	15800	15800	15800	0
101	20230703	182500	582174140	15800	15800	15800	15800	0
102	20230703	182400	582174140	15800	15800	15800	15800	0
103	20230703	182300	582174140	15800	15800	15800	15800	0
104	20230703	182200	582174140	15800	15800	15800	15800	0
105	20230703	182100	582174140	15800	15800	15800	15800	0
106	20230703	182000	582174140	15800	15800	15800	15800	0
107	20230703	181900	582174140	15800	15800	15800	15800	0
108	20230703	181800	582174140	15800	15800	15800	15800	0
109	20230703	181700	582174140	15800	15800	15800	15800	0
110	20230703	181600	582174140	15800	15800	15800	15800	0
111	20230703	181500	582174140	15800	15800	15800	15800	0
112	20230703	181400	582174140	15800	15800	15800	15800	0
113	20230703	181300	582174140	15800	15800	15800	15800	0
114	20230703	181200	582174140	15800	15800	15800	15800	0
115	20230703	181100	582174140	15800	15800	15800	15800	0
116	20230703	181000	582174140	15800	15800	15800	15800	0
117	20230703	180900	582174140	15800	15800	15800	15800	0
118	20230703	180800	582174140	15800	15800	15800	15800	0
119	20230703	180700	582174140	15800	15800	15800	15800	0
120	20230703	180600	582174140	15800	15800	15800	15800	0
121	20230703	180500	582174140	15800	15800	15800	15800	0
122	20230703	180400	582174140	15800	15800	15800	15800	2862
123	20230703	180300	582174140	15800	15800	15800	15800	0
124	20230703	180200	582174140	15800	15800	15800	15800	0
125	20230703	180100	582174140	15800	15800	15800	15800	0
126	20230703	180000	582174140	15800	15800	15800	15800	0
127	20230703	175900	582174140	15800	15800	15800	15800	0
128	20230703	175800	582174140	15800	15800	15800	15800	0
129	20230703	175700	582174140	15800	15800	15800	15800	0
130	20230703	175600	582174140	15800	15800	15800	15800	0
131	20230703	175500	582174140	15800	15800	15800	15800	0
132	20230703	175400	582174140	15800	15800	15800	15800	0
133	20230703	175300	582174140	15800	15800	15800	15800	0
134	20230703	175200	582174140	15800	15800	15800	15800	0
135	20230703	175100	582174140	15800	15800	15800	15800	0
136	20230703	175000	582174140	15800	15800	15800	15800	0
137	20230703	174900	582174140	15800	15800	15800	15800	0
138	20230703	174800	582174140	15800	15800	15800	15800	0
139	20230703	174700	582174140	15800	15800	15800	15800	0
140	20230703	174600	582174140	15800	15800	15800	15800	0
141	20230703	174500	582174140	15800	15800	15800	15800	0
142	20230703	174400	582174140	15800	15800	15800	15800	0
143	20230703	174300	582174140	15800	15800	15800	15800	0
144	20230703	174200	582174140	15800	15800	15800	15800	0
145	20230703	174100	582174140	15800	15800	15800	15800	0
146	20230703	174000	582174140	15800	15800	15800	15800	0
147	20230703	173900	582174140	15800	15800	15800	15800	0
148	20230703	173800	582174140	15800	15800	15800	15800	0
149	20230703	173700	582174140	15800	15800	15800	15800	0
150	20230703	173600	582174140	15800	15800	15800	15800	0
151	20230703	173500	582174140	15800	15800	15800	15800	0
152	20230703	173400	582174140	15800	15800	15800	15800	2862
153	20230703	173300	582174140	15800	15800	15800	15800	0
154	20230703	173200	582174140	15800	15800	15800	15800	0
155	20230703	173100	582174140	15800	15800	15800	15800	0
156	20230703	173000	582174140	15800	15800	15800	15800	0
157	20230703	172900	582174140	15800	15800	15800	15800	0
158	20230703	172800	582174140	15800	15800	15800	15800	0
159	20230703	172700	582174140	15800	15800	15800	15800	0
160	20230703	172600	582174140	15800	15800	15800	15800	0
161	20230703	172500	582174140	15800	15800	15800	15800	0
162	20230703	172400	582174140	15800	15800	15800	15800	0
163	20230703	172300	582174140	15800	15800	15800	15800	0
164	20230703	172200	582174140	15800	15800	15800	15800	0
165	20230703	172100	582174140	15800	15800	15800	15800	0
166	20230703	172000	582174140	15800	15800	15800	15800	0
167	20230703	171900	582174140	15800	15800	15800	15800	0
168	20230703	171800	582174140	15800	15800	15800	15800	0
169	20230703	171700	582174140	15800	15800	15800	15800	0
170	20230703	171600	582174140	15800	15800	15800	15800	0
171	20230703	171500	582174140	15800	15800	15800	15800	0
172	20230703	171400	582174140	15800	15800	15800	15800	0
173	20230703	171300	582174140	15800	15800	15800	15800	0
174	20230703	171200	582174140	15800	15800	15800	15800	0
175	20230703	171100	582174140	15800	15800	15800	15800	0
176	20230703	171000	582174140	15800	15800	15800	15800	0
177	20230703	170900	582174140	15800	15800	15800	15800	0
178	20230703	170800	582174140	15800	15800	15800	15800	0
179	20230703	170700	582174140	15800	15800	15800	15800	0
180	20230703	170600	582174140	15800	15800	15800	15800	0
181	20230703	170500	582174140	15800	15800	15800	15800	0
182	20230703	170400	582174140	15800	15800	15800	15800	2862
183	20230703	170300	582174140	15800	15800	15800	15800	0
184	20230703	170200	582174140	15800	15800	15800	15800	0
185	20230703	170100	582174140	15800	15800	15800	15800	0
186	20230703	170000	582174140	15800	15800	15800	15800	0
187	20230703	165900	582174140	15800	15800	15800	15800	0
188	20230703	165800	582174140	15800	15800	15800	15800	0
189	20230703	165700	582174140	15800	15800	15800	15800	0
190	20230703	165600	582174140	15800	15800	15800	15800	0
191	20230703	165500	582174140	15800	15800	15800	15800	0
192	20230703	165400	582174140	15800	15800	15800	15800	0
193	20230703	165300	582174140	15800	15800	15800	15800	0
194	20230703	165200	582174140	15800	15800	15800	15800	0
195	20230703	165100	582174140	15800	15800	15800	15800	0
196	20230703	165000	582174140	15800	15800	15800	15800	0
197	20230703	164900	582174140	15800	15800	15800	15800	0
198	20230703	164800	582174140	15800	15800	15800	15800	0
199	20230703	164700	582174140	15800	15800	15800	15800	0
200	20230703	164600	582174140	15800	15800	15800	15800	0
201	20230703	164500	582174140	15800	15800	15800	15800	0
202	20230703	164400	582174140	15800	15800	15800	15800	0
203	20230703	164300	582174140	15800	15800	15800	15800	0
204	20230703	164200	582174140	15800	15800	15800	15800	0
205	20230703	164100	582174140	15800	15800	15800	15800	0
206	20230703	164000	582174140	15800	15800	15800	15800	0
207	20230703	163900	582174140	15800	15800	15800	15800	0
208	20230703	163800	582174140	15800	15800	15800	15800	0
209	20230703	163700	582174140	15800	15800	15800	15800	0
210	20230703	163600	582174140	15800	15800	15800	15800	0
211	20230703	163500	582174140	15800	15800	15800	15800	0
212	20230703	163400	582174140	15800	15800	15800	15800	2862
213	20230703	163300	582174140	15800	15800	15800	15800	0
214	20230703	163200	582174140	15800	15800	15800	15800	0
215	20230703	163100	582174140	15800	15800	15800	15800	0
216	20230703	163000	582174140	15800	15800	15800	15800	0
217	20230703	162900	582174140	15800	15800	15800	15800	0
218	20230703	162800	582174140	15800	15800	15800	15800	0
219	20230703	162700	582174140	15800	15800	15800	15800	0
220	20230703	162600	582174140	15800	15800	15800	15800	0
221	20230703	162500	582174140	15800	15800	15800	15800	0
222	20230703	162400	582174140	15800	15800	15800	15800	0
223	20230703	162300	582174140	15800	15800	15800	15800	0
224	20230703	162200	582174140	15800	15800	15800	15800	0
225	20230703	162100	582174140	15800	15800	15800	15800	0
226	20230703	162000	582174140	15800	15800	15800	15800	0
227	20230703	161900	582174140	15800	15800	15800	15800	0
228	20230703	161800	582174140	15800	15800	15800	15800	0
229	20230703	161700	582174140	15800	15800	15800	15800	0
230	20230703	161600	582174140	15800	15800	15800	15800	0
231	20230703	161500	582174140	15800	15800	15800	15800	0
232	20230703	161400	582174140	15800	15800	15800	15800	0
233	20230703	161300	582174140	15800	15800	15800	15800	0
234	20230703	161200	582174140	15800	15800	15800	15800	0
235	20230703	161100	582174140	15800	15800	15800	15800	0
236	20230703	161000	582174140	15800	15800	15800	15800	0
237	20230703	160900	582174140	15800	15800	15800	15800	0
238	20230703	160800	582174140	15800	15800	15800	15800	0
239	20230703	160700	582174140	15800	15800	15800	15800	0
240	20230703	160600	582174140	15800	15800	15800	15800	0
241	20230703	160500	582174140	15800	15800	15800	15800	0
242	20230703	160400	582174140	15800	15800	15800	15800	2862
243	20230703	160300	582174140	15800	15800	15800	15800	0
244	20230703	160200	582174140	15800	15800	15800	15800	0
245	20230703	160100	582174140	15800	15800	15800	15800	0
246	20230703	160000	582174140	15800	15800	15800	15800	0
247	20230703	155900	582174140	15800	15800	15800	15800	0
248	20230703	155800	582174140	15800	15800	15800	15800	0
249	20230703	155700	582174140	15800	15800	15800	15800	0
250	20230703	155600	582174140	15800	15800	15800	15800	0
251	20230703	155500	582174140	15800	15800	15800	15800	0
252	20230703	155400	582174140	15800	15800	15800	15800	0
253	20230703	155300	582174140	15800	15800	15800	15800	0
254	20230703	155200	582174140	15800	15800	15800	15800	0
255	20230703	155100	582174140	15800	15800	15800	15800	0
256	20230703	155000	582174140	15800	15800	15800	15800	0
257	20230703	154900	582174140	15800	15800	15800	15800	0
258	20230703	154800	582174140	15800	15800	15800	15800	0
259	20230703	154700	582174140	15800	15800	15800	15800	0
260	20230703	154600	582174140	15800	15800	15800	15800	0
261	20230703	154500	582174140	15800	15800	15800	15800	0
262	20230703	154400	582174140	15800	15800	15800	15800	0
263	20230703	154300	582174140	15800	15800	15800	15800	0
264	20230703	154200	582174140	15800	15800	15800	15800	0
265	20230703	154100	582174140	15800	15800	15800	15800	0
266	20230703	154000	582174140	15800	15800	15800	15800	0
267	20230703	153900	582174140	15800	15800	15800	15800	0
268	20230703	153800	582174140	15800	15800	15800	15800	0
269	20230703	153700	582174140	15800	15800	15800	15800	0
270	20230703	153600	582174140	15800	15800	15800	15800	0
271	20230703	153500	582174140	15800	15800	15800	15800	0
272	20230703	153400	582174140	15800	15800	15800	15800	2862
273	20230703	153300	582174140	15800	15800	15800	15800	0
274	20230703	153200	582174140	15800	15800	15800	15800	0
275	20230703	153100	582174140	15800	15800	15800	15800	0
276	20230703	153000	582174140	15800	15800	15800	15800	2862
277	20230703	152900	536954540	15870	15870	15870	15870	0
278	20230703	152800	536954540	15870	15870	15870	15870	0
279	20230703	152700	536954540	15870	15870	15870	15870	0
280	20230703	152600	536954540	15870	15870	15870	15870	0
281	20230703	152500	536954540	15870	15870	15870	15870	0
282	20230703	152400	536954540	15870	15870	15870	15870	0
283	20230703	152300	536954540	15870	15870	15870	15870	0
284	20230703	152200	536954540	15870	15870	15870	15870	0
285	20230703	152100	536954540	15870	15870	15870	15870	0
286	20230703	152000	536954540	15870	15870	15870	15870	0
287	20230703	151900	536954540	15870	15820	15870	15820	464
288	20230703	151800	529602660	15810	15810	15810	15810	7
289	20230703	151700	529491990	15810	15810	15810	15810	0
290	20230703	151600	529491990	15810	15810	15810	15810	202
291	20230703	151500	526298370	15800	15810	15810	15800	145
292	20230703	151400	524006920	15800	15800	15800	15800	4
293	20230703	151300	523943720	15810	15810	15810	15810	93
294	20230703	151200	522473390	15820	15820	15820	15820	10
295	20230703	151100	522315190	15820	15820	15820	15820	5
296	20230703	151000	522236090	15870	15870	15870	15870	0
297	20230703	150900	522236090	15870	15870	15870	15870	18
298	20230703	150800	521950430	15870	15870	15870	15870	20
299	20230703	150700	521633030	15870	15870	15870	15870	50
300	20230703	150600	520839530	15810	15800	15810	15800	306
301	20230703	150500	516003200	15800	15810	15810	15800	51
302	20230703	150400	515196900	15810	15810	15810	15810	1
303	20230703	150300	515181090	15810	15810	15810	15810	131
304	20230703	150200	513109980	15810	15810	15810	15810	0
305	20230703	150100	513109980	15810	15810	15810	15810	0
306	20230703	150000	513109980	15810	15810	15810	15810	0
307	20230703	145900	513109980	15810	15810	15810	15810	0
308	20230703	145800	513109980	15810	15810	15810	15810	0
309	20230703	145700	513109980	15810	15810	15810	15810	11
310	20230703	145600	512936070	15800	15800	15800	15800	0
311	20230703	145500	512936070	15800	15810	15810	15800	80
312	20230703	145400	511671280	15810	15810	15810	15810	0
313	20230703	145300	511671280	15810	15810	15810	15810	6
314	20230703	145200	511576420	15800	15800	15800	15800	0
315	20230703	145100	511576420	15800	15800	15800	15800	0
316	20230703	145000	511576420	15800	15810	15810	15800	2
317	20230703	144900	511544810	15880	15880	15880	15880	0
318	20230703	144800	511544810	15880	15880	15880	15880	100
319	20230703	144700	509956810	15800	15800	15800	15800	0
320	20230703	144600	509956810	15800	15800	15800	15800	0
321	20230703	144500	509956810	15800	15800	15800	15800	10
322	20230703	144400	509798810	15800	15800	15800	15800	2
323	20230703	144300	509767210	15800	15800	15800	15800	1
324	20230703	144200	509751410	15810	15810	15810	15810	1
325	20230703	144100	509735600	15800	15810	15810	15800	64
326	20230703	144000	508724210	15810	15820	15820	15810	39
327	20230703	143900	508107530	15820	15820	15820	15820	52
328	20230703	143800	507284890	15820	15820	15820	15820	1
329	20230703	143700	507269070	15880	15880	15880	15880	0
330	20230703	143600	507269070	15880	15880	15880	15880	0
331	20230703	143500	507269070	15880	15880	15880	15880	0
332	20230703	143400	507269070	15880	15880	15880	15880	0
333	20230703	143300	507269070	15880	15880	15880	15880	0
334	20230703	143200	507269070	15880	15880	15880	15880	25
335	20230703	143100	506872070	15800	15800	15800	15800	0
336	20230703	143000	506872070	15800	15800	15800	15800	0
337	20230703	142900	506872070	15800	15800	15800	15800	100
338	20230703	142800	505292070	15800	15800	15800	15800	0
339	20230703	142700	505292070	15800	15810	15810	15800	113
340	20230703	142600	503505820	15890	15890	15890	15890	5
341	20230703	142500	503426370	15890	15890	15890	15890	1
342	20230703	142400	503410480	15810	15810	15810	15810	1
343	20230703	142300	503394670	15810	15810	15810	15810	0
344	20230703	142200	503394670	15810	15860	15860	15810	110
345	20230703	142100	501654070	15870	15870	15870	15870	0
346	20230703	142000	501654070	15870	15890	15890	15870	116
347	20230703	141900	499811090	15890	15880	15890	15880	6
348	20230703	141800	499715790	15890	15890	15890	15890	30
349	20230703	141700	499239090	15890	15890	15890	15890	0
350	20230703	141600	499239090	15890	15890	15890	15890	100
351	20230703	141500	497650090	15890	15890	15890	15890	28
352	20230703	141400	497205170	15900	15900	15900	15900	17
353	20230703	141300	496934870	15900	15900	15900	15900	7
354	20230703	141200	496823570	15900	15880	15900	15880	91
355	20230703	141100	495377170	15870	15890	15900	15870	100
356	20230703	141000	493788270	15800	15800	15800	15800	0
357	20230703	140900	493788270	15800	15830	15830	15800	417
358	20230703	140800	487197540	15830	15850	15850	15830	76
359	20230703	140700	485993860	15900	15900	15900	15900	0
360	20230703	140600	485993860	15900	15900	15900	15900	0
361	20230703	140500	485993860	15900	15900	15900	15890	70
362	20230703	140400	484881160	15900	15900	15900	15900	174
363	20230703	140300	482114560	15900	15880	15900	15880	511
364	20230703	140200	473997430	15860	15860	15860	15860	0
365	20230703	140100	473997430	15860	15860	15860	15860	4
366	20230703	140000	473933990	15890	15840	15890	15840	42
367	20230703	135900	473268260	15880	15880	15880	15880	0
368	20230703	135800	473268260	15880	15880	15880	15880	0
369	20230703	135700	473268260	15880	15880	15880	15880	0
370	20230703	135600	473268260	15880	15880	15880	15880	2
371	20230703	135500	473236500	15880	15880	15880	15880	0
372	20230703	135400	473236500	15880	15850	15880	15840	31
373	20230703	135300	472745320	15860	15860	15860	15860	0
374	20230703	135200	472745320	15860	15860	15860	15860	9
375	20230703	135100	472602580	15870	15890	15890	15860	96
376	20230703	135000	471077820	15890	15890	15890	15890	0
377	20230703	134900	471077820	15890	15890	15890	15890	0
378	20230703	134800	471077820	15890	15890	15890	15890	0
379	20230703	134700	471077820	15890	15890	15890	15890	0
380	20230703	134600	471077820	15890	15890	15890	15890	2
381	20230703	134500	471046040	15890	15890	15890	15890	19
382	20230703	134400	470744130	15890	15890	15890	15890	1
383	20230703	134300	470728240	15890	15890	15890	15890	1
384	20230703	134200	470712350	15900	15900	15900	15900	0
385	20230703	134100	470712350	15900	15900	15900	15900	0
386	20230703	134000	470712350	15900	15900	15900	15900	0
387	20230703	133900	470712350	15900	15900	15900	15900	0
388	20230703	133800	470712350	15900	15900	15900	15900	0
389	20230703	133700	470712350	15900	15890	15900	15890	21
390	20230703	133600	470378650	15890	15810	15890	15810	3
391	20230703	133500	470331140	15810	15810	15810	15810	0
392	20230703	133400	470331140	15810	15810	15810	15810	37
393	20230703	133300	469746170	15890	15890	15890	15890	1
394	20230703	133200	469730280	15820	15890	15890	15820	153
395	20230703	133100	467307580	15900	15900	15900	15900	0
396	20230703	133000	467307580	15900	15900	15900	15900	2
397	20230703	132900	467275780	15900	15900	15900	15900	0
398	20230703	132800	467275780	15900	15850	15900	15850	8
399	20230703	132700	467148680	15820	15820	15820	15820	0
400	20230703	132600	467148680	15820	15820	15820	15820	0
401	20230703	132500	467148680	15820	15820	15820	15820	0
402	20230703	132400	467148680	15820	15820	15820	15820	0
403	20230703	132300	467148680	15820	15820	15820	15820	0
404	20230703	132200	467148680	15820	15880	15880	15820	52
405	20230703	132100	466322980	15820	15870	15880	15820	47
406	20230703	132000	465578690	15870	15860	15870	15860	180
407	20230703	131900	462723590	15830	15840	15840	15830	213
408	20230703	131800	459351700	15840	15860	15870	15840	58
409	20230703	131700	458431960	15860	15860	15860	15860	135
410	20230703	131600	456290860	15860	15860	15860	15860	127
411	20230703	131500	454276640	15860	15860	15860	15860	7
412	20230703	131400	454165620	15860	15860	15860	15860	1
413	20230703	131300	454149760	15860	15840	15860	15840	11
414	20230703	131200	453975500	15840	15860	15860	15840	28
415	20230703	131100	453531780	15860	15860	15860	15860	0
416	20230703	131000	453531780	15860	15880	15880	15860	3
417	20230703	130900	453484180	15890	15900	15900	15890	31
418	20230703	130800	452991390	15920	15860	15920	15860	79
419	20230703	130700	451735810	15860	15830	15860	15830	61
420	20230703	130600	450769880	15810	15810	15810	15810	19
421	20230703	130500	450469490	15810	15810	15810	15810	175
422	20230703	130400	447702740	15810	15810	15810	15810	0
423	20230703	130300	447702740	15810	15810	15810	15810	0
424	20230703	130200	447702740	15810	15810	15810	15810	0
425	20230703	130100	447702740	15810	15780	15810	15770	120
426	20230703	130000	445808770	15790	15790	15790	15790	20
427	20230703	125900	445492970	15780	15780	15780	15780	0
428	20230703	125800	445492970	15780	15790	15790	15780	100
429	20230703	125700	443914870	15810	15810	15810	15810	0
430	20230703	125600	443914870	15810	15810	15810	15810	3
431	20230703	125500	443867440	15780	15790	15790	15780	21
432	20230703	125400	443536040	15790	15790	15790	15790	0
433	20230703	125300	443536040	15790	15790	15790	15790	0
434	20230703	125200	443536040	15790	15790	15790	15790	0
435	20230703	125100	443536040	15790	15790	15790	15790	0
436	20230703	125000	443536040	15790	15790	15790	15790	0
437	20230703	124900	443536040	15790	15800	15800	15790	40
438	20230703	124800	442904140	15810	15810	15810	15810	1
439	20230703	124700	442888330	15810	15810	15810	15810	2
440	20230703	124600	442856710	15800	15800	15800	15800	72
441	20230703	124500	441719110	15800	15830	15830	15800	313
442	20230703	124400	436770630	15850	15850	15850	15850	0
443	20230703	124300	436770630	15850	15840	15850	15840	110
444	20230703	124200	435027720	15850	15850	15850	15850	0
445	20230703	124100	435027720	15850	15840	15850	15840	341
446	20230703	124000	429626270	15840	15850	15850	15840	233
447	20230703	123900	425933320	15850	15850	15850	15850	1
448	20230703	123800	425917470	15860	15890	15890	15860	192
449	20230703	123700	422872050	15860	15860	15860	15860	0
450	20230703	123600	422872050	15860	15860	15860	15860	304
451	20230703	123500	418050610	15860	15880	15880	15860	291
452	20230703	123400	413434650	15860	15860	15860	15860	0
453	20230703	123300	413434650	15860	15950	15950	15860	16
454	20230703	123200	413180710	15950	15950	15950	15950	16
455	20230703	123100	412925510	15860	15860	15860	15860	36
456	20230703	123000	412354550	15970	15970	15970	15960	10
457	20230703	122900	412194930	15980	15920	15990	15910	473
458	20230703	122800	404665070	15990	15990	15990	15920	1113
459	20230703	122700	386918460	15990	15950	15990	15930	542
460	20230703	122600	378283940	15990	16000	16000	15940	111
461	20230703	122500	376514340	16000	16000	16000	16000	2
462	20230703	122400	376482340	16010	16010	16010	16010	1
463	20230703	122300	376466330	16010	16010	16010	15950	95
464	20230703	122200	374948760	16010	16000	16010	16000	7
465	20230703	122100	374836720	16010	16010	16010	16010	1
466	20230703	122000	374820710	16010	16010	16010	15960	350
467	20230703	121900	369233270	16010	16010	16010	16010	3
468	20230703	121800	369185240	16010	16010	16010	16010	5
469	20230703	121700	369105190	16010	16010	16010	16010	11
470	20230703	121600	368929080	16010	16000	16010	16000	386
471	20230703	121500	362751940	16000	16000	16000	15930	90
472	20230703	121400	361317890	16000	16000	16000	15940	12
473	20230703	121300	361125980	16000	16000	16000	16000	0
474	20230703	121200	361125980	16000	16000	16000	16000	51
475	20230703	121100	360309980	16000	16000	16000	16000	196
476	20230703	121000	357173980	16010	16010	16010	16010	4
477	20230703	120900	357109940	16010	16000	16010	16000	10
478	20230703	120800	356949910	16010	16000	16010	16000	73
479	20230703	120700	355781840	16000	15990	16000	15990	11
480	20230703	120600	355605920	15930	16010	16010	15930	28
481	20230703	120500	355159320	16010	16010	16010	15920	34
482	20230703	120400	354615070	16010	16010	16010	15920	66
483	20230703	120300	353558950	16010	16010	16010	15910	116
484	20230703	120200	351703330	16000	16010	16010	15990	7
485	20230703	120100	351591310	16010	16010	16010	15890	128
486	20230703	120000	349554150	15890	16010	16010	15890	47
487	20230703	115900	348801800	16010	16010	16010	15830	142
488	20230703	115800	346529440	16010	16000	16010	16000	37
489	20230703	115700	345937400	15990	15990	15990	15820	361
490	20230703	115600	340179020	15980	15980	15980	15980	31
491	20230703	115500	339683640	15950	15920	16000	15890	127
492	20230703	115400	337657370	15960	15920	15960	15920	43
493	20230703	115300	336971170	15960	15860	15970	15820	195
494	20230703	115200	333871250	15920	15920	15920	15920	4
495	20230703	115100	333807570	15920	15920	15920	15890	12
496	20230703	115000	333616650	15920	15920	15920	15870	104
497	20230703	114900	331962770	15900	15920	15920	15870	458
498	20230703	114800	324672040	15920	15920	15920	15890	210
499	20230703	114700	321330530	15920	16010	16080	15920	374
500	20230703	114600	315351320	16010	15950	16080	15930	137
501	20230703	114500	313165110	16080	16030	16100	16020	245
502	20230703	114400	309227950	16040	15980	16050	15980	701
503	20230703	114300	298017090	15980	15810	15980	15810	678
504	20230703	114200	287226140	15800	15760	15800	15760	2213
505	20230703	114100	252308600	15760	15760	15760	15740	211
506	20230703	114000	248987240	15760	15760	15760	15760	70
507	20230703	113900	247884040	15760	15750	15760	15750	25
508	20230703	113800	247490230	15750	15750	15750	15750	129
509	20230703	113700	245458480	15750	15750	15750	15750	400
510	20230703	113600	239158480	15760	15740	15760	15740	33
511	20230703	113500	238639000	15760	15750	15760	15750	4
512	20230703	113400	238575970	15760	15750	15760	15750	320
513	20230703	113300	233535940	15670	15670	15670	15670	0
514	20230703	113200	233535940	15670	15750	15750	15670	40
515	20230703	113100	232908900	15730	15730	15730	15730	300
516	20230703	113000	228189900	15730	15750	15750	15730	3
517	20230703	112900	228142670	15750	15750	15750	15750	8
518	20230703	112800	228016670	15750	15730	15750	15730	1014
519	20230703	112700	212057010	15670	15680	15680	15670	7
520	20230703	112600	211947260	15680	15690	15690	15670	51
521	20230703	112500	211147570	15700	15700	15700	15700	18
522	20230703	112400	210864970	15730	15730	15730	15730	12
523	20230703	112300	210676210	15730	15730	15730	15730	3
524	20230703	112200	210629020	15730	15690	15740	15690	75
525	20230703	112100	209450440	15690	15630	15690	15630	774
526	20230703	112000	197323780	15620	15600	15630	15600	857
527	20230703	111900	183948410	15600	15590	15600	15590	134
528	20230703	111800	181858340	15590	15590	15590	15590	13
529	20230703	111700	181655670	15590	15590	15590	15590	0
530	20230703	111600	181655670	15590	15590	15590	15590	0
531	20230703	111500	181655670	15590	15590	15590	15590	1
532	20230703	111400	181640080	15590	15590	15590	15590	2
533	20230703	111300	181608900	15590	15590	15590	15590	1
534	20230703	111200	181593310	15600	15600	15600	15600	0
535	20230703	111100	181593310	15600	15600	15600	15600	6
536	20230703	111000	181499710	15600	15600	15600	15600	0
537	20230703	110900	181499710	15600	15560	15600	15560	52
538	20230703	110800	180690530	15560	15560	15560	15560	0
539	20230703	110700	180690530	15560	15590	15590	15530	507
540	20230703	110600	172809150	15600	15600	15600	15600	0
541	20230703	110500	172809150	15600	15600	15600	15600	1
542	20230703	110400	172793550	15600	15600	15600	15600	0
543	20230703	110300	172793550	15600	15600	15600	15600	0
544	20230703	110200	172793550	15600	15600	15600	15600	12
545	20230703	110100	172606350	15600	15610	15610	15600	101
546	20230703	110000	171029750	15600	15600	15600	15600	0
547	20230703	105900	171029750	15600	15600	15600	15600	0
548	20230703	105800	171029750	15600	15590	15600	15590	4
549	20230703	105700	170967380	15590	15530	15590	15530	114
550	20230703	105600	169196900	15530	15590	15590	15530	210
551	20230703	105500	165934190	15600	15620	15620	15600	13
552	20230703	105400	165731230	15620	15620	15620	15620	10
553	20230703	105300	165575030	15620	15620	15620	15620	0
554	20230703	105200	165575030	15620	15620	15620	15620	4
555	20230703	105100	165512550	15620	15600	15620	15600	197
556	20230703	105000	162439330	15600	15600	15600	15600	0
557	20230703	104900	162439330	15600	15590	15600	15590	12
558	20230703	104800	162252140	15530	15580	15580	15530	1155
559	20230703	104700	144283920	15580	15590	15590	15580	100
560	20230703	104600	142725590	15590	15630	15630	15590	500
561	20230703	104500	134925250	15640	15640	15640	15640	123
562	20230703	104400	133001530	15630	15630	15630	15630	35
563	20230703	104300	132454480	15640	15640	15640	15640	50
564	20230703	104200	131672480	15640	15640	15640	15640	50
565	20230703	104100	130890480	15640	15640	15640	15640	0
566	20230703	104000	130890480	15640	15640	15640	15640	80
567	20230703	103900	129639280	15650	15650	15650	15650	1
568	20230703	103800	129623630	15650	15650	15650	15650	50
569	20230703	103700	128841130	15650	15620	15650	15610	101
570	20230703	103600	127264000	15620	15620	15620	15620	0
571	20230703	103500	127264000	15620	15620	15620	15620	3
572	20230703	103400	127217140	15650	15650	15650	15650	1
573	20230703	103300	127201490	15620	15640	15640	15620	50
574	20230703	103200	126420240	15640	15640	15640	15640	2
575	20230703	103100	126388960	15640	15640	15640	15640	0
576	20230703	103000	126388960	15640	15640	15640	15640	10
577	20230703	102900	126232560	15640	15650	15650	15640	155
578	20230703	102800	123807230	15660	15660	15660	15660	5
579	20230703	102700	123728930	15660	15660	15660	15660	0
580	20230703	102600	123728930	15660	15660	15660	15660	20
581	20230703	102500	123415730	15650	15650	15650	15650	0
582	20230703	102400	123415730	15650	15650	15650	15650	7
583	20230703	102300	123306180	15660	15680	15680	15660	275
584	20230703	102200	118997460	15680	15680	15680	15680	3
585	20230703	102100	118950420	15670	15670	15670	15670	0
586	20230703	102000	118950420	15670	15670	15670	15670	0
587	20230703	101900	118950420	15670	15670	15670	15670	10
588	20230703	101800	118793720	15670	15670	15670	15670	152
589	20230703	101700	116411880	15680	15680	15680	15680	0
590	20230703	101600	116411880	15680	15670	15680	15670	6
591	20230703	101500	116317810	15680	15680	15680	15670	5
592	20230703	101400	116239430	15690	15690	15690	15690	7
593	20230703	101300	116129600	15690	15690	15690	15690	1
594	20230703	101200	116113910	15690	15680	15690	15680	14
595	20230703	101100	115894270	15650	15650	15650	15650	2
596	20230703	101000	115862970	15650	15670	15670	15650	397
597	20230703	100900	109643050	15670	15680	15680	15670	61
598	20230703	100800	108687160	15670	15680	15680	15670	117
599	20230703	100700	106853760	15680	15680	15680	15680	70
600	20230703	100600	105756160	15680	15680	15680	15680	0
601	20230703	100500	105756160	15680	15680	15680	15680	13
602	20230703	100400	105552320	15670	15670	15670	15670	62
603	20230703	100300	104580780	15670	15670	15670	15670	5
604	20230703	100200	104502430	15680	15680	15680	15680	0
605	20230703	100100	104502430	15680	15680	15680	15680	10
606	20230703	100000	104345630	15670	15670	15670	15670	0
607	20230703	095900	104345630	15670	15670	15670	15670	17
608	20230703	095800	104079240	15680	15680	15680	15680	0
609	20230703	095700	104079240	15680	15680	15680	15680	0
610	20230703	095600	104079240	15680	15680	15680	15680	40
611	20230703	095500	103452040	15680	15680	15680	15680	24
612	20230703	095400	103075720	15680	15680	15680	15680	0
613	20230703	095300	103075720	15680	15680	15680	15680	0
614	20230703	095200	103075720	15680	15680	15680	15680	0
615	20230703	095100	103075720	15680	15680	15680	15680	0
616	20230703	095000	103075720	15680	15690	15690	15680	20
617	20230703	094900	102762020	15700	15700	15700	15700	0
618	20230703	094800	102762020	15700	15700	15700	15700	0
619	20230703	094700	102762020	15700	15700	15700	15700	2
620	20230703	094600	102730620	15700	15700	15700	15700	0
621	20230703	094500	102730620	15700	15700	15700	15700	0
622	20230703	094400	102730620	15700	15700	15700	15700	0
623	20230703	094300	102730620	15700	15680	15700	15680	270
624	20230703	094200	98496500	15680	15680	15680	15680	0
625	20230703	094100	98496500	15680	15730	15730	15680	22
626	20230703	094000	98151440	15730	15720	15730	15720	20
627	20230703	093900	97837030	15680	15680	15680	15680	32
628	20230703	093800	97335270	15720	15680	15720	15680	12
629	20230703	093700	97147030	15680	15680	15680	15680	50
630	20230703	093600	96363030	15720	15710	15720	15710	100
631	20230703	093500	94791040	15720	15720	15720	15720	15
632	20230703	093400	94555240	15730	15730	15730	15730	30
633	20230703	093300	94083340	15740	15740	15740	15740	0
634	20230703	093200	94083340	15740	15740	15740	15740	4
635	20230703	093100	94020380	15740	15740	15740	15740	4
636	20230703	093000	93957420	15740	15700	15740	15680	51
637	20230703	092900	93157300	15700	15700	15700	15700	21
638	20230703	092800	92827600	15720	15720	15720	15720	50
639	20230703	092700	92041600	15730	15730	15730	15730	6
640	20230703	092600	91947220	15740	15740	15750	15730	202
641	20230703	092500	88765950	15750	15740	15750	15740	33
642	20230703	092400	88246220	15750	15750	15750	15750	23
643	20230703	092300	87883970	15750	15750	15750	15750	32
644	20230703	092200	87379970	15750	15750	15750	15750	18
645	20230703	092100	87096470	15750	15780	15780	15750	153
646	20230703	092000	84685400	15750	15700	15790	15700	1745
647	20230703	091900	57230450	15700	15700	15700	15700	0
648	20230703	091800	57230450	15700	15690	15700	15680	503
649	20230703	091700	49334000	15670	15670	15670	15670	0
650	20230703	091600	49334000	15670	15670	15670	15670	74
651	20230703	091500	48174420	15600	15600	15600	15600	0
652	20230703	091400	48174420	15600	15570	15600	15570	74
653	20230703	091300	47020740	15570	15600	15600	15570	33
654	20230703	091200	46506530	15640	15640	15640	15640	5
655	20230703	091100	46428330	15670	15670	15670	15670	0
656	20230703	091000	46428330	15670	15620	15670	15570	19
657	20230703	090900	46132060	15660	15660	15660	15660	1
658	20230703	090800	46116400	15570	15570	15570	15570	29
659	20230703	090700	45664870	15570	15570	15570	15570	0
660	20230703	090600	45664870	15570	15570	15570	15570	0
661	20230703	090500	45664870	15570	15570	15570	15570	19
662	20230703	090400	45369040	15630	15670	15670	15510	78
663	20230703	090300	44157320	15670	15740	15740	15540	147
664	20230703	090200	41864650	15750	15360	15750	15360	465
665	20230703	090100	34621510	15360	15410	15410	15360	670
666	20230703	090000	24303640	15400	15320	15400	15320	1585