KissMeData/189330/min/candle-20230704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230704	200800	548123260	15750	15750	15750	15750	850
3	20230704	200700	548123260	15750	15750	15750	15750	0
4	20230704	200600	548123260	15750	15750	15750	15750	0
5	20230704	200500	548123260	15750	15750	15750	15750	0
6	20230704	200400	548123260	15750	15750	15750	15750	0
7	20230704	200300	548123260	15750	15750	15750	15750	0
8	20230704	200200	548123260	15750	15750	15750	15750	0
9	20230704	200100	548123260	15750	15750	15750	15750	0
10	20230704	200000	548123260	15750	15750	15750	15750	0
11	20230704	195900	548123260	15750	15750	15750	15750	0
12	20230704	195800	548123260	15750	15750	15750	15750	0
13	20230704	195700	548123260	15750	15750	15750	15750	0
14	20230704	195600	548123260	15750	15750	15750	15750	0
15	20230704	195500	548123260	15750	15750	15750	15750	0
16	20230704	195400	548123260	15750	15750	15750	15750	0
17	20230704	195300	548123260	15750	15750	15750	15750	0
18	20230704	195200	548123260	15750	15750	15750	15750	0
19	20230704	195100	548123260	15750	15750	15750	15750	0
20	20230704	195000	548123260	15750	15750	15750	15750	0
21	20230704	194900	548123260	15750	15750	15750	15750	0
22	20230704	194800	548123260	15750	15750	15750	15750	0
23	20230704	194700	548123260	15750	15750	15750	15750	0
24	20230704	194600	548123260	15750	15750	15750	15750	0
25	20230704	194500	548123260	15750	15750	15750	15750	0
26	20230704	194400	548123260	15750	15750	15750	15750	0
27	20230704	194300	548123260	15750	15750	15750	15750	0
28	20230704	194200	548123260	15750	15750	15750	15750	0
29	20230704	194100	548123260	15750	15750	15750	15750	0
30	20230704	194000	548123260	15750	15750	15750	15750	0
31	20230704	193900	548123260	15750	15750	15750	15750	0
32	20230704	193800	548123260	15750	15750	15750	15750	850
33	20230704	193700	548123260	15750	15750	15750	15750	0
34	20230704	193600	548123260	15750	15750	15750	15750	0
35	20230704	193500	548123260	15750	15750	15750	15750	0
36	20230704	193400	548123260	15750	15750	15750	15750	0
37	20230704	193300	548123260	15750	15750	15750	15750	0
38	20230704	193200	548123260	15750	15750	15750	15750	0
39	20230704	193100	548123260	15750	15750	15750	15750	0
40	20230704	193000	548123260	15750	15750	15750	15750	0
41	20230704	192900	548123260	15750	15750	15750	15750	0
42	20230704	192800	548123260	15750	15750	15750	15750	0
43	20230704	192700	548123260	15750	15750	15750	15750	0
44	20230704	192600	548123260	15750	15750	15750	15750	0
45	20230704	192500	548123260	15750	15750	15750	15750	0
46	20230704	192400	548123260	15750	15750	15750	15750	0
47	20230704	192300	548123260	15750	15750	15750	15750	0
48	20230704	192200	548123260	15750	15750	15750	15750	0
49	20230704	192100	548123260	15750	15750	15750	15750	0
50	20230704	192000	548123260	15750	15750	15750	15750	0
51	20230704	191900	548123260	15750	15750	15750	15750	0
52	20230704	191800	548123260	15750	15750	15750	15750	0
53	20230704	191700	548123260	15750	15750	15750	15750	0
54	20230704	191600	548123260	15750	15750	15750	15750	0
55	20230704	191500	548123260	15750	15750	15750	15750	0
56	20230704	191400	548123260	15750	15750	15750	15750	0
57	20230704	191300	548123260	15750	15750	15750	15750	0
58	20230704	191200	548123260	15750	15750	15750	15750	0
59	20230704	191100	548123260	15750	15750	15750	15750	0
60	20230704	191000	548123260	15750	15750	15750	15750	0
61	20230704	190900	548123260	15750	15750	15750	15750	0
62	20230704	190800	548123260	15750	15750	15750	15750	850
63	20230704	190700	548123260	15750	15750	15750	15750	0
64	20230704	190600	548123260	15750	15750	15750	15750	0
65	20230704	190500	548123260	15750	15750	15750	15750	0
66	20230704	190400	548123260	15750	15750	15750	15750	0
67	20230704	190300	548123260	15750	15750	15750	15750	0
68	20230704	190200	548123260	15750	15750	15750	15750	0
69	20230704	190100	548123260	15750	15750	15750	15750	0
70	20230704	190000	548123260	15750	15750	15750	15750	0
71	20230704	185900	548123260	15750	15750	15750	15750	0
72	20230704	185800	548123260	15750	15750	15750	15750	0
73	20230704	185700	548123260	15750	15750	15750	15750	0
74	20230704	185600	548123260	15750	15750	15750	15750	0
75	20230704	185500	548123260	15750	15750	15750	15750	0
76	20230704	185400	548123260	15750	15750	15750	15750	0
77	20230704	185300	548123260	15750	15750	15750	15750	0
78	20230704	185200	548123260	15750	15750	15750	15750	0
79	20230704	185100	548123260	15750	15750	15750	15750	0
80	20230704	185000	548123260	15750	15750	15750	15750	0
81	20230704	184900	548123260	15750	15750	15750	15750	0
82	20230704	184800	548123260	15750	15750	15750	15750	0
83	20230704	184700	548123260	15750	15750	15750	15750	0
84	20230704	184600	548123260	15750	15750	15750	15750	0
85	20230704	184500	548123260	15750	15750	15750	15750	0
86	20230704	184400	548123260	15750	15750	15750	15750	0
87	20230704	184300	548123260	15750	15750	15750	15750	0
88	20230704	184200	548123260	15750	15750	15750	15750	0
89	20230704	184100	548123260	15750	15750	15750	15750	0
90	20230704	184000	548123260	15750	15750	15750	15750	0
91	20230704	183900	548123260	15750	15750	15750	15750	0
92	20230704	183800	548123260	15750	15750	15750	15750	850
93	20230704	183700	548123260	15750	15750	15750	15750	0
94	20230704	183600	548123260	15750	15750	15750	15750	0
95	20230704	183500	548123260	15750	15750	15750	15750	0
96	20230704	183400	548123260	15750	15750	15750	15750	0
97	20230704	183300	548123260	15750	15750	15750	15750	0
98	20230704	183200	548123260	15750	15750	15750	15750	0
99	20230704	183100	548123260	15750	15750	15750	15750	0
100	20230704	183000	548123260	15750	15750	15750	15750	0
101	20230704	182900	548123260	15750	15750	15750	15750	0
102	20230704	182800	548123260	15750	15750	15750	15750	0
103	20230704	182700	548123260	15750	15750	15750	15750	0
104	20230704	182600	548123260	15750	15750	15750	15750	0
105	20230704	182500	548123260	15750	15750	15750	15750	0
106	20230704	182400	548123260	15750	15750	15750	15750	0
107	20230704	182300	548123260	15750	15750	15750	15750	0
108	20230704	182200	548123260	15750	15750	15750	15750	0
109	20230704	182100	548123260	15750	15750	15750	15750	0
110	20230704	182000	548123260	15750	15750	15750	15750	0
111	20230704	181900	548123260	15750	15750	15750	15750	0
112	20230704	181800	548123260	15750	15750	15750	15750	0
113	20230704	181700	548123260	15750	15750	15750	15750	0
114	20230704	181600	548123260	15750	15750	15750	15750	0
115	20230704	181500	548123260	15750	15750	15750	15750	0
116	20230704	181400	548123260	15750	15750	15750	15750	0
117	20230704	181300	548123260	15750	15750	15750	15750	0
118	20230704	181200	548123260	15750	15750	15750	15750	0
119	20230704	181100	548123260	15750	15750	15750	15750	0
120	20230704	181000	548123260	15750	15750	15750	15750	0
121	20230704	180900	548123260	15750	15750	15750	15750	0
122	20230704	180800	548123260	15750	15750	15750	15750	850
123	20230704	180700	548123260	15750	15750	15750	15750	0
124	20230704	180600	548123260	15750	15750	15750	15750	0
125	20230704	180500	548123260	15750	15750	15750	15750	0
126	20230704	180400	548123260	15750	15750	15750	15750	0
127	20230704	180300	548123260	15750	15750	15750	15750	0
128	20230704	180200	548123260	15750	15750	15750	15750	0
129	20230704	180100	548123260	15750	15750	15750	15750	0
130	20230704	180000	548123260	15750	15750	15750	15750	0
131	20230704	175900	548123260	15750	15750	15750	15750	0
132	20230704	175800	548123260	15750	15750	15750	15750	0
133	20230704	175700	548123260	15750	15750	15750	15750	0
134	20230704	175600	548123260	15750	15750	15750	15750	0
135	20230704	175500	548123260	15750	15750	15750	15750	0
136	20230704	175400	548123260	15750	15750	15750	15750	0
137	20230704	175300	548123260	15750	15750	15750	15750	0
138	20230704	175200	548123260	15750	15750	15750	15750	0
139	20230704	175100	548123260	15750	15750	15750	15750	0
140	20230704	175000	548123260	15750	15750	15750	15750	0
141	20230704	174900	548123260	15750	15750	15750	15750	0
142	20230704	174800	548123260	15750	15750	15750	15750	0
143	20230704	174700	548123260	15750	15750	15750	15750	0
144	20230704	174600	548123260	15750	15750	15750	15750	0
145	20230704	174500	548123260	15750	15750	15750	15750	0
146	20230704	174400	548123260	15750	15750	15750	15750	0
147	20230704	174300	548123260	15750	15750	15750	15750	0
148	20230704	174200	548123260	15750	15750	15750	15750	0
149	20230704	174100	548123260	15750	15750	15750	15750	0
150	20230704	174000	548123260	15750	15750	15750	15750	0
151	20230704	173900	548123260	15750	15750	15750	15750	0
152	20230704	173800	548123260	15750	15750	15750	15750	850
153	20230704	173700	548123260	15750	15750	15750	15750	0
154	20230704	173600	548123260	15750	15750	15750	15750	0
155	20230704	173500	548123260	15750	15750	15750	15750	0
156	20230704	173400	548123260	15750	15750	15750	15750	0
157	20230704	173300	548123260	15750	15750	15750	15750	0
158	20230704	173200	548123260	15750	15750	15750	15750	0
159	20230704	173100	548123260	15750	15750	15750	15750	0
160	20230704	173000	548123260	15750	15750	15750	15750	0
161	20230704	172900	548123260	15750	15750	15750	15750	0
162	20230704	172800	548123260	15750	15750	15750	15750	0
163	20230704	172700	548123260	15750	15750	15750	15750	0
164	20230704	172600	548123260	15750	15750	15750	15750	0
165	20230704	172500	548123260	15750	15750	15750	15750	0
166	20230704	172400	548123260	15750	15750	15750	15750	0
167	20230704	172300	548123260	15750	15750	15750	15750	0
168	20230704	172200	548123260	15750	15750	15750	15750	0
169	20230704	172100	548123260	15750	15750	15750	15750	0
170	20230704	172000	548123260	15750	15750	15750	15750	0
171	20230704	171900	548123260	15750	15750	15750	15750	0
172	20230704	171800	548123260	15750	15750	15750	15750	0
173	20230704	171700	548123260	15750	15750	15750	15750	0
174	20230704	171600	548123260	15750	15750	15750	15750	0
175	20230704	171500	548123260	15750	15750	15750	15750	0
176	20230704	171400	548123260	15750	15750	15750	15750	0
177	20230704	171300	548123260	15750	15750	15750	15750	0
178	20230704	171200	548123260	15750	15750	15750	15750	0
179	20230704	171100	548123260	15750	15750	15750	15750	0
180	20230704	171000	548123260	15750	15750	15750	15750	0
181	20230704	170900	548123260	15750	15750	15750	15750	0
182	20230704	170800	548123260	15750	15750	15750	15750	850
183	20230704	170700	548123260	15750	15750	15750	15750	0
184	20230704	170600	548123260	15750	15750	15750	15750	0
185	20230704	170500	548123260	15750	15750	15750	15750	0
186	20230704	170400	548123260	15750	15750	15750	15750	0
187	20230704	170300	548123260	15750	15750	15750	15750	0
188	20230704	170200	548123260	15750	15750	15750	15750	0
189	20230704	170100	548123260	15750	15750	15750	15750	0
190	20230704	170000	548123260	15750	15750	15750	15750	0
191	20230704	165900	548123260	15750	15750	15750	15750	0
192	20230704	165800	548123260	15750	15750	15750	15750	0
193	20230704	165700	548123260	15750	15750	15750	15750	0
194	20230704	165600	548123260	15750	15750	15750	15750	0
195	20230704	165500	548123260	15750	15750	15750	15750	0
196	20230704	165400	548123260	15750	15750	15750	15750	0
197	20230704	165300	548123260	15750	15750	15750	15750	0
198	20230704	165200	548123260	15750	15750	15750	15750	0
199	20230704	165100	548123260	15750	15750	15750	15750	0
200	20230704	165000	548123260	15750	15750	15750	15750	0
201	20230704	164900	548123260	15750	15750	15750	15750	0
202	20230704	164800	548123260	15750	15750	15750	15750	0
203	20230704	164700	548123260	15750	15750	15750	15750	0
204	20230704	164600	548123260	15750	15750	15750	15750	0
205	20230704	164500	548123260	15750	15750	15750	15750	0
206	20230704	164400	548123260	15750	15750	15750	15750	0
207	20230704	164300	548123260	15750	15750	15750	15750	0
208	20230704	164200	548123260	15750	15750	15750	15750	0
209	20230704	164100	548123260	15750	15750	15750	15750	0
210	20230704	164000	548123260	15750	15750	15750	15750	0
211	20230704	163900	548123260	15750	15750	15750	15750	0
212	20230704	163800	548123260	15750	15750	15750	15750	850
213	20230704	163700	548123260	15750	15750	15750	15750	0
214	20230704	163600	548123260	15750	15750	15750	15750	0
215	20230704	163500	548123260	15750	15750	15750	15750	0
216	20230704	163400	548123260	15750	15750	15750	15750	0
217	20230704	163300	548123260	15750	15750	15750	15750	0
218	20230704	163200	548123260	15750	15750	15750	15750	0
219	20230704	163100	548123260	15750	15750	15750	15750	0
220	20230704	163000	548123260	15750	15750	15750	15750	0
221	20230704	162900	548123260	15750	15750	15750	15750	0
222	20230704	162800	548123260	15750	15750	15750	15750	0
223	20230704	162700	548123260	15750	15750	15750	15750	0
224	20230704	162600	548123260	15750	15750	15750	15750	0
225	20230704	162500	548123260	15750	15750	15750	15750	0
226	20230704	162400	548123260	15750	15750	15750	15750	0
227	20230704	162300	548123260	15750	15750	15750	15750	0
228	20230704	162200	548123260	15750	15750	15750	15750	0
229	20230704	162100	548123260	15750	15750	15750	15750	0
230	20230704	162000	548123260	15750	15750	15750	15750	0
231	20230704	161900	548123260	15750	15750	15750	15750	0
232	20230704	161800	548123260	15750	15750	15750	15750	0
233	20230704	161700	548123260	15750	15750	15750	15750	0
234	20230704	161600	548123260	15750	15750	15750	15750	0
235	20230704	161500	548123260	15750	15750	15750	15750	0
236	20230704	161400	548123260	15750	15750	15750	15750	0
237	20230704	161300	548123260	15750	15750	15750	15750	0
238	20230704	161200	548123260	15750	15750	15750	15750	0
239	20230704	161100	548123260	15750	15750	15750	15750	0
240	20230704	161000	548123260	15750	15750	15750	15750	0
241	20230704	160900	548123260	15750	15750	15750	15750	0
242	20230704	160800	548123260	15750	15750	15750	15750	850
243	20230704	160700	548123260	15750	15750	15750	15750	0
244	20230704	160600	548123260	15750	15750	15750	15750	0
245	20230704	160500	548123260	15750	15750	15750	15750	0
246	20230704	160400	548123260	15750	15750	15750	15750	0
247	20230704	160300	548123260	15750	15750	15750	15750	0
248	20230704	160200	548123260	15750	15750	15750	15750	0
249	20230704	160100	548123260	15750	15750	15750	15750	0
250	20230704	160000	548123260	15750	15750	15750	15750	0
251	20230704	155900	548123260	15750	15750	15750	15750	0
252	20230704	155800	548123260	15750	15750	15750	15750	0
253	20230704	155700	548123260	15750	15750	15750	15750	0
254	20230704	155600	548123260	15750	15750	15750	15750	0
255	20230704	155500	548123260	15750	15750	15750	15750	0
256	20230704	155400	548123260	15750	15750	15750	15750	0
257	20230704	155300	548123260	15750	15750	15750	15750	0
258	20230704	155200	548123260	15750	15750	15750	15750	0
259	20230704	155100	548123260	15750	15750	15750	15750	0
260	20230704	155000	548123260	15750	15750	15750	15750	0
261	20230704	154900	548123260	15750	15750	15750	15750	0
262	20230704	154800	548123260	15750	15750	15750	15750	0
263	20230704	154700	548123260	15750	15750	15750	15750	0
264	20230704	154600	548123260	15750	15750	15750	15750	0
265	20230704	154500	548123260	15750	15750	15750	15750	0
266	20230704	154400	548123260	15750	15750	15750	15750	0
267	20230704	154300	548123260	15750	15750	15750	15750	0
268	20230704	154200	548123260	15750	15750	15750	15750	0
269	20230704	154100	548123260	15750	15750	15750	15750	0
270	20230704	154000	548123260	15750	15750	15750	15750	0
271	20230704	153900	548123260	15750	15750	15750	15750	0
272	20230704	153800	548123260	15750	15750	15750	15750	850
273	20230704	153700	548123260	15750	15750	15750	15750	0
274	20230704	153600	548123260	15750	15750	15750	15750	0
275	20230704	153500	548123260	15750	15750	15750	15750	0
276	20230704	153400	548123260	15750	15750	15750	15750	0
277	20230704	153300	548123260	15750	15750	15750	15750	0
278	20230704	153200	548123260	15750	15750	15750	15750	0
279	20230704	153100	548123260	15750	15750	15750	15750	0
280	20230704	153000	548123260	15750	15750	15750	15750	850
281	20230704	152900	534735760	15800	15800	15800	15800	0
282	20230704	152800	534735760	15800	15800	15800	15800	0
283	20230704	152700	534735760	15800	15800	15800	15800	0
284	20230704	152600	534735760	15800	15800	15800	15800	0
285	20230704	152500	534735760	15800	15800	15800	15800	0
286	20230704	152400	534735760	15800	15800	15800	15800	0
287	20230704	152300	534735760	15800	15800	15800	15800	0
288	20230704	152200	534735760	15800	15800	15800	15800	0
289	20230704	152100	534735760	15800	15800	15800	15800	0
290	20230704	152000	534735760	15800	15800	15800	15800	0
291	20230704	151900	534735760	15800	15790	15810	15790	96
292	20230704	151800	533218030	15790	15790	15790	15790	0
293	20230704	151700	533218030	15790	15790	15790	15790	0
294	20230704	151600	533218030	15790	15790	15790	15790	1
295	20230704	151500	533202240	15810	15800	15820	15750	1638
296	20230704	151400	507342270	15800	15770	15800	15770	645
297	20230704	151300	497164550	15760	15760	15760	15760	29
298	20230704	151200	496707510	15760	15760	15760	15760	0
299	20230704	151100	496707510	15760	15760	15760	15760	8
300	20230704	151000	496581430	15760	15750	15760	15750	130
301	20230704	150900	494532640	15750	15750	15750	15750	0
302	20230704	150800	494532640	15750	15760	15760	15750	232
303	20230704	150700	490877070	15770	15770	15770	15770	30
304	20230704	150600	490403970	15770	15770	15770	15770	0
305	20230704	150500	490403970	15770	15770	15770	15770	0
306	20230704	150400	490403970	15770	15770	15770	15770	21
307	20230704	150300	490072800	15770	15780	15780	15770	82
308	20230704	150200	488778850	15780	15780	15780	15780	0
309	20230704	150100	488778850	15780	15780	15780	15780	0
310	20230704	150000	488778850	15780	15780	15780	15780	4
311	20230704	145900	488715730	15780	15780	15780	15780	0
312	20230704	145800	488715730	15780	15780	15780	15780	0
313	20230704	145700	488715730	15780	15780	15780	15780	16
314	20230704	145600	488463250	15780	15790	15790	15780	26
315	20230704	145500	488052720	15790	15790	15790	15790	61
316	20230704	145400	487089530	15800	15800	15800	15800	1
317	20230704	145300	487073730	15800	15800	15800	15800	3
318	20230704	145200	487026330	15800	15800	15800	15800	18
319	20230704	145100	486741930	15800	15800	15800	15800	0
320	20230704	145000	486741930	15800	15800	15800	15800	0
321	20230704	144900	486741930	15800	15800	15800	15800	0
322	20230704	144800	486741930	15800	15800	15800	15800	0
323	20230704	144700	486741930	15800	15800	15800	15800	0
324	20230704	144600	486741930	15800	15790	15800	15790	43
325	20230704	144500	486062580	15770	15770	15770	15770	20
326	20230704	144400	485747180	15740	15740	15740	15740	0
327	20230704	144300	485747180	15740	15800	15800	15740	130
328	20230704	144200	483697320	15800	15800	15800	15800	22
329	20230704	144100	483349720	15800	15800	15800	15800	0
330	20230704	144000	483349720	15800	15790	15800	15790	200
331	20230704	143900	480190720	15740	15740	15740	15740	313
332	20230704	143800	475264100	15770	15770	15770	15770	0
333	20230704	143700	475264100	15770	15770	15770	15770	0
334	20230704	143600	475264100	15770	15770	15770	15770	0
335	20230704	143500	475264100	15770	15770	15770	15770	0
336	20230704	143400	475264100	15770	15770	15770	15770	3
337	20230704	143300	475216790	15760	15760	15760	15760	0
338	20230704	143200	475216790	15760	15760	15760	15760	0
339	20230704	143100	475216790	15760	15760	15760	15760	0
340	20230704	143000	475216790	15760	15770	15770	15760	51
341	20230704	142900	474412900	15770	15770	15770	15770	0
342	20230704	142800	474412900	15770	15760	15770	15760	6
343	20230704	142700	474318330	15790	15790	15790	15790	0
344	20230704	142600	474318330	15790	15790	15790	15790	0
345	20230704	142500	474318330	15790	15790	15790	15790	5
346	20230704	142400	474239380	15790	15760	15790	15760	32
347	20230704	142300	473734130	15740	15740	15740	15740	0
348	20230704	142200	473734130	15740	15740	15740	15740	0
349	20230704	142100	473734130	15740	15740	15740	15740	255
350	20230704	142000	469720430	15710	15710	15710	15710	50
351	20230704	141900	468934930	15710	15710	15710	15710	0
352	20230704	141800	468934930	15710	15710	15710	15710	0
353	20230704	141700	468934930	15710	15710	15710	15710	0
354	20230704	141600	468934930	15710	15760	15760	15710	1100
355	20230704	141500	451623900	15760	15760	15760	15760	0
356	20230704	141400	451623900	15760	15760	15760	15760	0
357	20230704	141300	451623900	15760	15760	15760	15760	0
358	20230704	141200	451623900	15760	15760	15760	15760	10
359	20230704	141100	451466300	15760	15760	15760	15760	0
360	20230704	141000	451466300	15760	15760	15760	15760	33
361	20230704	140900	450946220	15760	15760	15760	15760	10
362	20230704	140800	450788620	15760	15760	15760	15760	0
363	20230704	140700	450788620	15760	15760	15760	15760	0
364	20230704	140600	450788620	15760	15760	15760	15760	0
365	20230704	140500	450788620	15760	15760	15760	15760	20
366	20230704	140400	450473420	15760	15760	15760	15760	1
367	20230704	140300	450457660	15760	15770	15770	15760	100
368	20230704	140200	448881570	15760	15760	15760	15760	0
369	20230704	140100	448881570	15760	15760	15760	15760	118
370	20230704	140000	447021890	15760	15760	15760	15760	0
371	20230704	135900	447021890	15760	15760	15760	15760	3
372	20230704	135800	446974610	15800	15790	15800	15790	2
373	20230704	135700	446943020	15800	15800	15800	15800	0
374	20230704	135600	446943020	15800	15800	15800	15800	0
375	20230704	135500	446943020	15800	15800	15800	15800	0
376	20230704	135400	446943020	15800	15800	15800	15800	0
377	20230704	135300	446943020	15800	15800	15800	15800	0
378	20230704	135200	446943020	15800	15800	15800	15800	0
379	20230704	135100	446943020	15800	15800	15800	15800	0
380	20230704	135000	446943020	15800	15800	15800	15800	0
381	20230704	134900	446943020	15800	15800	15800	15800	0
382	20230704	134800	446943020	15800	15800	15800	15800	0
383	20230704	134700	446943020	15800	15800	15800	15800	1
384	20230704	134600	446927220	15760	15760	15760	15760	0
385	20230704	134500	446927220	15760	15760	15760	15760	1
386	20230704	134400	446911460	15810	15810	15810	15810	0
387	20230704	134300	446911460	15810	15810	15810	15810	30
388	20230704	134200	446437160	15810	15810	15810	15810	0
389	20230704	134100	446437160	15810	15810	15810	15810	0
390	20230704	134000	446437160	15810	15810	15810	15810	33
391	20230704	133900	445915430	15810	15810	15810	15810	138
392	20230704	133800	443733650	15810	15810	15810	15810	0
393	20230704	133700	443733650	15810	15810	15810	15810	0
394	20230704	133600	443733650	15810	15810	15810	15810	29
395	20230704	133500	443275160	15820	15820	15820	15820	0
396	20230704	133400	443275160	15820	15820	15820	15820	0
397	20230704	133300	443275160	15820	15820	15820	15820	0
398	20230704	133200	443275160	15820	15820	15820	15820	72
399	20230704	133100	442136120	15820	15780	15820	15780	395
400	20230704	133000	435899520	15750	15750	15750	15750	0
401	20230704	132900	435899520	15750	15750	15750	15750	0
402	20230704	132800	435899520	15750	15750	15750	15750	0
403	20230704	132700	435899520	15750	15750	15750	15750	86
404	20230704	132600	434545020	15750	15750	15750	15750	0
405	20230704	132500	434545020	15750	15750	15750	15750	0
406	20230704	132400	434545020	15750	15770	15770	15750	15
407	20230704	132300	434308630	15780	15780	15780	15780	0
408	20230704	132200	434308630	15780	15780	15780	15780	1
409	20230704	132100	434292850	15780	15780	15780	15780	1
410	20230704	132000	434277070	15780	15780	15780	15780	0
411	20230704	131900	434277070	15780	15780	15780	15780	44
412	20230704	131800	433582750	15780	15780	15780	15780	0
413	20230704	131700	433582750	15780	15780	15780	15780	0
414	20230704	131600	433582750	15780	15780	15780	15780	6
415	20230704	131500	433488070	15780	15780	15780	15780	1
416	20230704	131400	433472290	15780	15780	15780	15780	1
417	20230704	131300	433456510	15790	15790	15790	15790	0
418	20230704	131200	433456510	15790	15780	15790	15780	100
419	20230704	131100	431878350	15780	15780	15780	15780	0
420	20230704	131000	431878350	15780	15780	15780	15780	0
421	20230704	130900	431878350	15780	15780	15780	15780	6
422	20230704	130800	431783670	15780	15780	15780	15780	10
423	20230704	130700	431625870	15760	15760	15760	15760	144
424	20230704	130600	429356430	15770	15770	15770	15770	1
425	20230704	130500	429340660	15760	15760	15760	15760	0
426	20230704	130400	429340660	15760	15760	15760	15760	0
427	20230704	130300	429340660	15760	15760	15760	15760	0
428	20230704	130200	429340660	15760	15760	15760	15760	5
429	20230704	130100	429261860	15790	15790	15790	15790	0
430	20230704	130000	429261860	15790	15790	15790	15790	50
431	20230704	125900	428472360	15790	15710	15790	15710	1968
432	20230704	125800	397519750	15700	15680	15700	15680	669
433	20230704	125700	387020450	15680	15680	15680	15680	0
434	20230704	125600	387020450	15680	15680	15680	15680	0
435	20230704	125500	387020450	15680	15680	15680	15680	0
436	20230704	125400	387020450	15680	15680	15680	15680	0
437	20230704	125300	387020450	15680	15680	15680	15680	0
438	20230704	125200	387020450	15680	15680	15680	15680	0
439	20230704	125100	387020450	15680	15680	15680	15680	28
440	20230704	125000	386581410	15680	15680	15680	15680	0
441	20230704	124900	386581410	15680	15680	15680	15680	0
442	20230704	124800	386581410	15680	15680	15680	15680	0
443	20230704	124700	386581410	15680	15670	15680	15670	60
444	20230704	124600	385640620	15670	15670	15670	15670	1
445	20230704	124500	385624950	15650	15650	15650	15650	0
446	20230704	124400	385624950	15650	15650	15650	15650	600
447	20230704	124300	376234950	15650	15650	15650	15650	0
448	20230704	124200	376234950	15650	15650	15650	15650	0
449	20230704	124100	376234950	15650	15650	15650	15650	0
450	20230704	124000	376234950	15650	15650	15650	15650	1
451	20230704	123900	376219300	15650	15650	15650	15650	3
452	20230704	123800	376172350	15630	15630	15630	15630	0
453	20230704	123700	376172350	15630	15630	15630	15630	0
454	20230704	123600	376172350	15630	15630	15630	15630	0
455	20230704	123500	376172350	15630	15630	15630	15630	0
456	20230704	123400	376172350	15630	15630	15630	15630	0
457	20230704	123300	376172350	15630	15630	15630	15630	0
458	20230704	123200	376172350	15630	15630	15630	15630	0
459	20230704	123100	376172350	15630	15630	15630	15630	0
460	20230704	123000	376172350	15630	15630	15630	15630	0
461	20230704	122900	376172350	15630	15630	15630	15630	0
462	20230704	122800	376172350	15630	15630	15630	15630	0
463	20230704	122700	376172350	15630	15630	15630	15630	0
464	20230704	122600	376172350	15630	15630	15630	15630	0
465	20230704	122500	376172350	15630	15630	15630	15630	0
466	20230704	122400	376172350	15630	15630	15630	15630	0
467	20230704	122300	376172350	15630	15630	15630	15630	0
468	20230704	122200	376172350	15630	15630	15630	15630	32
469	20230704	122100	375672190	15680	15680	15680	15680	0
470	20230704	122000	375672190	15680	15680	15680	15680	34
471	20230704	121900	375139070	15630	15630	15630	15630	1
472	20230704	121800	375123440	15680	15680	15680	15680	1
473	20230704	121700	375107760	15630	15630	15630	15630	67
474	20230704	121600	374060550	15630	15630	15630	15630	0
475	20230704	121500	374060550	15630	15630	15630	15630	0
476	20230704	121400	374060550	15630	15630	15630	15630	0
477	20230704	121300	374060550	15630	15660	15660	15630	200
478	20230704	121200	370932270	15700	15700	15700	15700	0
479	20230704	121100	370932270	15700	15700	15700	15700	0
480	20230704	121000	370932270	15700	15700	15700	15700	0
481	20230704	120900	370932270	15700	15700	15700	15700	0
482	20230704	120800	370932270	15700	15700	15700	15700	0
483	20230704	120700	370932270	15700	15700	15700	15700	0
484	20230704	120600	370932270	15700	15700	15700	15700	0
485	20230704	120500	370932270	15700	15700	15700	15700	18
486	20230704	120400	370649670	15700	15700	15700	15700	0
487	20230704	120300	370649670	15700	15700	15700	15700	0
488	20230704	120200	370649670	15700	15700	15700	15700	0
489	20230704	120100	370649670	15700	15700	15700	15700	0
490	20230704	120000	370649670	15700	15700	15700	15700	1
491	20230704	115900	370633970	15650	15650	15650	15650	0
492	20230704	115800	370633970	15650	15650	15650	15650	0
493	20230704	115700	370633970	15650	15700	15700	15650	43
494	20230704	115600	369960370	15700	15700	15700	15700	3
495	20230704	115500	369913270	15700	15700	15700	15700	0
496	20230704	115400	369913270	15700	15700	15700	15700	1
497	20230704	115300	369897570	15700	15700	15700	15700	0
498	20230704	115200	369897570	15700	15700	15700	15700	0
499	20230704	115100	369897570	15700	15700	15700	15700	0
500	20230704	115000	369897570	15700	15700	15700	15700	0
501	20230704	114900	369897570	15700	15700	15700	15700	0
502	20230704	114800	369897570	15700	15700	15700	15700	24
503	20230704	114700	369520770	15690	15690	15690	15690	100
504	20230704	114600	367951770	15690	15690	15690	15690	0
505	20230704	114500	367951770	15690	15690	15690	15690	0
506	20230704	114400	367951770	15690	15660	15690	15660	342
507	20230704	114300	362594390	15620	15620	15620	15620	0
508	20230704	114200	362594390	15620	15620	15620	15620	300
509	20230704	114100	357908390	15620	15620	15620	15620	0
510	20230704	114000	357908390	15620	15620	15620	15620	0
511	20230704	113900	357908390	15620	15620	15620	15620	0
512	20230704	113800	357908390	15620	15620	15620	15620	0
513	20230704	113700	357908390	15620	15620	15620	15620	0
514	20230704	113600	357908390	15620	15620	15620	15620	0
515	20230704	113500	357908390	15620	15620	15620	15620	0
516	20230704	113400	357908390	15620	15650	15650	15620	4
517	20230704	113300	357845850	15660	15660	15660	15660	0
518	20230704	113200	357845850	15660	15660	15660	15660	0
519	20230704	113100	357845850	15660	15660	15660	15660	260
520	20230704	113000	353774250	15610	15610	15610	15610	0
521	20230704	112900	353774250	15610	15610	15610	15610	0
522	20230704	112800	353774250	15610	15610	15610	15610	0
523	20230704	112700	353774250	15610	15610	15610	15610	0
524	20230704	112600	353774250	15610	15610	15610	15610	0
525	20230704	112500	353774250	15610	15610	15610	15610	30
526	20230704	112400	353305950	15610	15610	15610	15610	250
527	20230704	112300	349403450	15630	15630	15630	15630	0
528	20230704	112200	349403450	15630	15630	15630	15630	2
529	20230704	112100	349372190	15620	15620	15620	15620	11
530	20230704	112000	349200370	15610	15620	15620	15610	449
531	20230704	111900	342188820	15630	15630	15630	15630	46
532	20230704	111800	341469840	15620	15620	15620	15620	0
533	20230704	111700	341469840	15620	15620	15620	15620	0
534	20230704	111600	341469840	15620	15620	15620	15620	0
535	20230704	111500	341469840	15620	15620	15620	15620	0
536	20230704	111400	341469840	15620	15630	15630	15620	83
537	20230704	111300	340172610	15660	15660	15660	15660	0
538	20230704	111200	340172610	15660	15660	15660	15660	0
539	20230704	111100	340172610	15660	15660	15660	15660	0
540	20230704	111000	340172610	15660	15660	15660	15660	0
541	20230704	110900	340172610	15660	15660	15660	15660	0
542	20230704	110800	340172610	15660	15660	15660	15660	147
543	20230704	110700	337870590	15660	15660	15660	15660	0
544	20230704	110600	337870590	15660	15660	15660	15660	17
545	20230704	110500	337604370	15630	15630	15630	15630	41
546	20230704	110400	336963540	15630	15630	15630	15630	10
547	20230704	110300	336807240	15630	15630	15630	15630	0
548	20230704	110200	336807240	15630	15630	15630	15630	580
549	20230704	110100	327741840	15630	15630	15630	15630	10
550	20230704	110000	327585540	15630	15630	15630	15630	3
551	20230704	105900	327538650	15630	15630	15630	15630	0
552	20230704	105800	327538650	15630	15630	15630	15630	0
553	20230704	105700	327538650	15630	15660	15660	15630	40
554	20230704	105600	326913380	15670	15670	15670	15670	0
555	20230704	105500	326913380	15670	15670	15670	15670	0
556	20230704	105400	326913380	15670	15670	15670	15670	0
557	20230704	105300	326913380	15670	15670	15670	15670	1
558	20230704	105200	326897710	15670	15640	15670	15640	327
559	20230704	105100	321780380	15640	15640	15640	15640	0
560	20230704	105000	321780380	15640	15640	15640	15640	0
561	20230704	104900	321780380	15640	15640	15640	15640	0
562	20230704	104800	321780380	15640	15640	15640	15640	200
563	20230704	104700	318652380	15640	15640	15640	15640	0
564	20230704	104600	318652380	15640	15640	15640	15640	15
565	20230704	104500	318417780	15640	15640	15640	15640	2
566	20230704	104400	318386500	15640	15640	15640	15640	22
567	20230704	104300	318042420	15600	15600	15600	15600	100
568	20230704	104200	316482420	15600	15600	15600	15600	165
569	20230704	104100	313908420	15600	15600	15600	15600	0
570	20230704	104000	313908420	15600	15600	15600	15600	206
571	20230704	103900	310694820	15600	15600	15600	15600	10
572	20230704	103800	310538820	15600	15600	15600	15600	267
573	20230704	103700	306373620	15650	15650	15650	15650	5
574	20230704	103600	306295370	15650	15650	15650	15650	11
575	20230704	103500	306123220	15600	15600	15600	15600	45
576	20230704	103400	305421220	15600	15600	15600	15600	160
577	20230704	103300	302925220	15600	15600	15600	15600	197
578	20230704	103200	299852020	15600	15600	15600	15600	136
579	20230704	103100	297730420	15600	15640	15640	15600	4743
580	20230704	103000	223564060	15640	15640	15640	15640	293
581	20230704	102900	218981540	15640	15640	15640	15640	6
582	20230704	102800	218887700	15640	15650	15650	15640	631
583	20230704	102700	209014450	15660	15660	15660	15660	5
584	20230704	102600	208936150	15660	15670	15670	15660	68
585	20230704	102500	207870870	15670	15670	15670	15670	0
586	20230704	102400	207870870	15670	15660	15670	15660	2
587	20230704	102300	207839540	15660	15660	15660	15660	0
588	20230704	102200	207839540	15660	15660	15660	15660	0
589	20230704	102100	207839540	15660	15660	15660	15660	35
590	20230704	102000	207291440	15650	15650	15650	15650	0
591	20230704	101900	207291440	15650	15650	15650	15650	1
592	20230704	101800	207275790	15650	15650	15650	15650	3
593	20230704	101700	207228840	15650	15650	15650	15650	174
594	20230704	101600	204505740	15650	15650	15650	15650	40
595	20230704	101500	203879740	15650	15650	15650	15650	43
596	20230704	101400	203206790	15650	15650	15650	15650	20
597	20230704	101300	202893790	15650	15650	15650	15650	31
598	20230704	101200	202408640	15640	15640	15640	15640	521
599	20230704	101100	194260200	15640	15640	15640	15640	120
600	20230704	101000	192383400	15650	15650	15650	15650	10
601	20230704	100900	192226900	15660	15660	15660	15660	7
602	20230704	100800	192117280	15660	15660	15660	15660	5
603	20230704	100700	192038980	15660	15640	15660	15640	58
604	20230704	100600	191131840	15630	15630	15630	15630	0
605	20230704	100500	191131840	15630	15630	15630	15630	0
606	20230704	100400	191131840	15630	15630	15630	15630	2
607	20230704	100300	191100580	15660	15660	15660	15660	6
608	20230704	100200	191006620	15630	15630	15630	15630	0
609	20230704	100100	191006620	15630	15630	15630	15630	43
610	20230704	100000	190334530	15660	15660	15660	15660	21
611	20230704	095900	190005670	15630	15630	15630	15630	0
612	20230704	095800	190005670	15630	15610	15630	15610	11
613	20230704	095700	189833940	15660	15660	15660	15660	5
614	20230704	095600	189755640	15620	15610	15620	15610	70
615	20230704	095500	188662440	15600	15600	15600	15600	0
616	20230704	095400	188662440	15600	15630	15630	15600	1224
617	20230704	095300	169565260	15620	15620	15620	15620	0
618	20230704	095200	169565260	15620	15620	15620	15620	1
619	20230704	095100	169549640	15670	15610	15670	15610	13
620	20230704	095000	169345990	15670	15670	15700	15670	368
621	20230704	094900	163579160	15610	15660	15660	15610	64
622	20230704	094800	162580040	15700	15710	15710	15700	4
623	20230704	094700	162517230	15690	15650	15690	15650	3
624	20230704	094600	162470210	15610	15620	15660	15610	641
625	20230704	094500	152460970	15620	15650	15650	15610	599
626	20230704	094400	143098830	15650	15650	15650	15650	338
627	20230704	094300	137809130	15650	15650	15650	15650	3
628	20230704	094200	137762180	15650	15650	15650	15650	43
629	20230704	094100	137089230	15650	15650	15650	15630	1255
630	20230704	094000	117471490	15650	15650	15650	15650	122
631	20230704	093900	115562190	15650	15650	15650	15650	290
632	20230704	093800	111023690	15650	15720	15720	15650	5
633	20230704	093700	110945160	15720	15710	15720	15710	102
634	20230704	093600	109341730	15720	15720	15720	15720	40
635	20230704	093500	108712930	15720	15650	15720	15650	12
636	20230704	093400	108524360	15650	15650	15650	15650	80
637	20230704	093300	107272360	15650	15650	15650	15650	226
638	20230704	093200	103735460	15650	15660	15660	15650	250
639	20230704	093100	99822430	15800	15800	15800	15800	8
640	20230704	093000	99696030	15840	15840	15840	15840	0
641	20230704	092900	99696030	15840	15840	15840	15840	0
642	20230704	092800	99696030	15840	15840	15840	15840	1
643	20230704	092700	99680190	15640	15690	15850	15630	1177
644	20230704	092600	81241390	15810	15810	15810	15810	75
645	20230704	092500	80055640	15810	15660	15810	15660	51
646	20230704	092400	79256430	15640	15640	15640	15640	30
647	20230704	092300	78787230	15640	15640	15640	15640	190
648	20230704	092200	75815630	15650	15670	15670	15650	487
649	20230704	092100	68191850	15660	15660	15660	15660	2
650	20230704	092000	68160530	15660	15720	15720	15650	480
651	20230704	091900	60632900	15730	15800	15800	15730	110
652	20230704	091800	58901430	15800	15800	15800	15800	20
653	20230704	091700	58585430	15800	15800	15800	15780	510
654	20230704	091600	50537550	15800	15830	15830	15800	59
655	20230704	091500	49604440	15840	15840	15840	15840	67
656	20230704	091400	48543160	15840	15840	15840	15840	319
657	20230704	091300	43490200	15830	15920	15930	15830	66
658	20230704	091200	42439020	15930	15930	15930	15930	5
659	20230704	091100	42359370	15930	15930	15950	15930	591
660	20230704	091000	32940320	15940	15970	15970	15780	81
661	20230704	090900	31649870	15980	15780	16000	15770	478
662	20230704	090800	24082600	15780	15780	15780	15780	12
663	20230704	090700	23893240	15780	15690	15780	15690	5
664	20230704	090600	23814700	15660	15660	15660	15660	0
665	20230704	090500	23814700	15660	15660	15660	15660	0
666	20230704	090400	23814700	15660	15790	15810	15660	56
667	20230704	090300	22930040	15810	15810	15810	15810	6
668	20230704	090200	22835180	15810	15700	15810	15640	119
669	20230704	090100	20955350	15810	15810	15810	15700	1206
670	20230704	090000	1912560	15810	15810	15810	15810	76