KissMeData/308170/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	203100	476488730	15970	15970	15970	15970	1014
3	20230703	203000	476488730	15970	15970	15970	15970	0
4	20230703	202900	476488730	15970	15970	15970	15970	0
5	20230703	202800	476488730	15970	15970	15970	15970	0
6	20230703	202700	476488730	15970	15970	15970	15970	0
7	20230703	202600	476488730	15970	15970	15970	15970	0
8	20230703	202500	476488730	15970	15970	15970	15970	0
9	20230703	202400	476488730	15970	15970	15970	15970	0
10	20230703	202300	476488730	15970	15970	15970	15970	0
11	20230703	202200	476488730	15970	15970	15970	15970	0
12	20230703	202100	476488730	15970	15970	15970	15970	0
13	20230703	202000	476488730	15970	15970	15970	15970	0
14	20230703	201900	476488730	15970	15970	15970	15970	0
15	20230703	201800	476488730	15970	15970	15970	15970	0
16	20230703	201700	476488730	15970	15970	15970	15970	0
17	20230703	201600	476488730	15970	15970	15970	15970	0
18	20230703	201500	476488730	15970	15970	15970	15970	0
19	20230703	201400	476488730	15970	15970	15970	15970	0
20	20230703	201300	476488730	15970	15970	15970	15970	0
21	20230703	201200	476488730	15970	15970	15970	15970	0
22	20230703	201100	476488730	15970	15970	15970	15970	0
23	20230703	201000	476488730	15970	15970	15970	15970	0
24	20230703	200900	476488730	15970	15970	15970	15970	0
25	20230703	200800	476488730	15970	15970	15970	15970	0
26	20230703	200700	476488730	15970	15970	15970	15970	0
27	20230703	200600	476488730	15970	15970	15970	15970	0
28	20230703	200500	476488730	15970	15970	15970	15970	0
29	20230703	200400	476488730	15970	15970	15970	15970	0
30	20230703	200300	476488730	15970	15970	15970	15970	0
31	20230703	200200	476488730	15970	15970	15970	15970	0
32	20230703	200100	476488730	15970	15970	15970	15970	1014
33	20230703	200000	476488730	15970	15970	15970	15970	0
34	20230703	195900	476488730	15970	15970	15970	15970	0
35	20230703	195800	476488730	15970	15970	15970	15970	0
36	20230703	195700	476488730	15970	15970	15970	15970	0
37	20230703	195600	476488730	15970	15970	15970	15970	0
38	20230703	195500	476488730	15970	15970	15970	15970	0
39	20230703	195400	476488730	15970	15970	15970	15970	0
40	20230703	195300	476488730	15970	15970	15970	15970	0
41	20230703	195200	476488730	15970	15970	15970	15970	0
42	20230703	195100	476488730	15970	15970	15970	15970	0
43	20230703	195000	476488730	15970	15970	15970	15970	0
44	20230703	194900	476488730	15970	15970	15970	15970	0
45	20230703	194800	476488730	15970	15970	15970	15970	0
46	20230703	194700	476488730	15970	15970	15970	15970	0
47	20230703	194600	476488730	15970	15970	15970	15970	0
48	20230703	194500	476488730	15970	15970	15970	15970	0
49	20230703	194400	476488730	15970	15970	15970	15970	0
50	20230703	194300	476488730	15970	15970	15970	15970	0
51	20230703	194200	476488730	15970	15970	15970	15970	0
52	20230703	194100	476488730	15970	15970	15970	15970	0
53	20230703	194000	476488730	15970	15970	15970	15970	0
54	20230703	193900	476488730	15970	15970	15970	15970	0
55	20230703	193800	476488730	15970	15970	15970	15970	0
56	20230703	193700	476488730	15970	15970	15970	15970	0
57	20230703	193600	476488730	15970	15970	15970	15970	0
58	20230703	193500	476488730	15970	15970	15970	15970	0
59	20230703	193400	476488730	15970	15970	15970	15970	0
60	20230703	193300	476488730	15970	15970	15970	15970	0
61	20230703	193200	476488730	15970	15970	15970	15970	0
62	20230703	193100	476488730	15970	15970	15970	15970	1014
63	20230703	193000	476488730	15970	15970	15970	15970	0
64	20230703	192900	476488730	15970	15970	15970	15970	0
65	20230703	192800	476488730	15970	15970	15970	15970	0
66	20230703	192700	476488730	15970	15970	15970	15970	0
67	20230703	192600	476488730	15970	15970	15970	15970	0
68	20230703	192500	476488730	15970	15970	15970	15970	0
69	20230703	192400	476488730	15970	15970	15970	15970	0
70	20230703	192300	476488730	15970	15970	15970	15970	0
71	20230703	192200	476488730	15970	15970	15970	15970	0
72	20230703	192100	476488730	15970	15970	15970	15970	0
73	20230703	192000	476488730	15970	15970	15970	15970	0
74	20230703	191900	476488730	15970	15970	15970	15970	0
75	20230703	191800	476488730	15970	15970	15970	15970	0
76	20230703	191700	476488730	15970	15970	15970	15970	0
77	20230703	191600	476488730	15970	15970	15970	15970	0
78	20230703	191500	476488730	15970	15970	15970	15970	0
79	20230703	191400	476488730	15970	15970	15970	15970	0
80	20230703	191300	476488730	15970	15970	15970	15970	0
81	20230703	191200	476488730	15970	15970	15970	15970	0
82	20230703	191100	476488730	15970	15970	15970	15970	0
83	20230703	191000	476488730	15970	15970	15970	15970	0
84	20230703	190900	476488730	15970	15970	15970	15970	0
85	20230703	190800	476488730	15970	15970	15970	15970	0
86	20230703	190700	476488730	15970	15970	15970	15970	0
87	20230703	190600	476488730	15970	15970	15970	15970	0
88	20230703	190500	476488730	15970	15970	15970	15970	0
89	20230703	190400	476488730	15970	15970	15970	15970	0
90	20230703	190300	476488730	15970	15970	15970	15970	0
91	20230703	190200	476488730	15970	15970	15970	15970	0
92	20230703	190100	476488730	15970	15970	15970	15970	1014
93	20230703	190000	476488730	15970	15970	15970	15970	0
94	20230703	185900	476488730	15970	15970	15970	15970	0
95	20230703	185800	476488730	15970	15970	15970	15970	0
96	20230703	185700	476488730	15970	15970	15970	15970	0
97	20230703	185600	476488730	15970	15970	15970	15970	0
98	20230703	185500	476488730	15970	15970	15970	15970	0
99	20230703	185400	476488730	15970	15970	15970	15970	0
100	20230703	185300	476488730	15970	15970	15970	15970	0
101	20230703	185200	476488730	15970	15970	15970	15970	0
102	20230703	185100	476488730	15970	15970	15970	15970	0
103	20230703	185000	476488730	15970	15970	15970	15970	0
104	20230703	184900	476488730	15970	15970	15970	15970	0
105	20230703	184800	476488730	15970	15970	15970	15970	0
106	20230703	184700	476488730	15970	15970	15970	15970	0
107	20230703	184600	476488730	15970	15970	15970	15970	0
108	20230703	184500	476488730	15970	15970	15970	15970	0
109	20230703	184400	476488730	15970	15970	15970	15970	0
110	20230703	184300	476488730	15970	15970	15970	15970	0
111	20230703	184200	476488730	15970	15970	15970	15970	0
112	20230703	184100	476488730	15970	15970	15970	15970	0
113	20230703	184000	476488730	15970	15970	15970	15970	0
114	20230703	183900	476488730	15970	15970	15970	15970	0
115	20230703	183800	476488730	15970	15970	15970	15970	0
116	20230703	183700	476488730	15970	15970	15970	15970	0
117	20230703	183600	476488730	15970	15970	15970	15970	0
118	20230703	183500	476488730	15970	15970	15970	15970	0
119	20230703	183400	476488730	15970	15970	15970	15970	0
120	20230703	183300	476488730	15970	15970	15970	15970	0
121	20230703	183200	476488730	15970	15970	15970	15970	0
122	20230703	183100	476488730	15970	15970	15970	15970	1014
123	20230703	183000	476488730	15970	15970	15970	15970	0
124	20230703	182900	476488730	15970	15970	15970	15970	0
125	20230703	182800	476488730	15970	15970	15970	15970	0
126	20230703	182700	476488730	15970	15970	15970	15970	0
127	20230703	182600	476488730	15970	15970	15970	15970	0
128	20230703	182500	476488730	15970	15970	15970	15970	0
129	20230703	182400	476488730	15970	15970	15970	15970	0
130	20230703	182300	476488730	15970	15970	15970	15970	0
131	20230703	182200	476488730	15970	15970	15970	15970	0
132	20230703	182100	476488730	15970	15970	15970	15970	0
133	20230703	182000	476488730	15970	15970	15970	15970	0
134	20230703	181900	476488730	15970	15970	15970	15970	0
135	20230703	181800	476488730	15970	15970	15970	15970	0
136	20230703	181700	476488730	15970	15970	15970	15970	0
137	20230703	181600	476488730	15970	15970	15970	15970	0
138	20230703	181500	476488730	15970	15970	15970	15970	0
139	20230703	181400	476488730	15970	15970	15970	15970	0
140	20230703	181300	476488730	15970	15970	15970	15970	0
141	20230703	181200	476488730	15970	15970	15970	15970	0
142	20230703	181100	476488730	15970	15970	15970	15970	0
143	20230703	181000	476488730	15970	15970	15970	15970	0
144	20230703	180900	476488730	15970	15970	15970	15970	0
145	20230703	180800	476488730	15970	15970	15970	15970	0
146	20230703	180700	476488730	15970	15970	15970	15970	0
147	20230703	180600	476488730	15970	15970	15970	15970	0
148	20230703	180500	476488730	15970	15970	15970	15970	0
149	20230703	180400	476488730	15970	15970	15970	15970	0
150	20230703	180300	476488730	15970	15970	15970	15970	0
151	20230703	180200	476488730	15970	15970	15970	15970	0
152	20230703	180100	476488730	15970	15970	15970	15970	1014
153	20230703	180000	476488730	15970	15970	15970	15970	0
154	20230703	175900	476488730	15970	15970	15970	15970	0
155	20230703	175800	476488730	15970	15970	15970	15970	0
156	20230703	175700	476488730	15970	15970	15970	15970	0
157	20230703	175600	476488730	15970	15970	15970	15970	0
158	20230703	175500	476488730	15970	15970	15970	15970	0
159	20230703	175400	476488730	15970	15970	15970	15970	0
160	20230703	175300	476488730	15970	15970	15970	15970	0
161	20230703	175200	476488730	15970	15970	15970	15970	0
162	20230703	175100	476488730	15970	15970	15970	15970	0
163	20230703	175000	476488730	15970	15970	15970	15970	0
164	20230703	174900	476488730	15970	15970	15970	15970	0
165	20230703	174800	476488730	15970	15970	15970	15970	0
166	20230703	174700	476488730	15970	15970	15970	15970	0
167	20230703	174600	476488730	15970	15970	15970	15970	0
168	20230703	174500	476488730	15970	15970	15970	15970	0
169	20230703	174400	476488730	15970	15970	15970	15970	0
170	20230703	174300	476488730	15970	15970	15970	15970	0
171	20230703	174200	476488730	15970	15970	15970	15970	0
172	20230703	174100	476488730	15970	15970	15970	15970	0
173	20230703	174000	476488730	15970	15970	15970	15970	0
174	20230703	173900	476488730	15970	15970	15970	15970	0
175	20230703	173800	476488730	15970	15970	15970	15970	0
176	20230703	173700	476488730	15970	15970	15970	15970	0
177	20230703	173600	476488730	15970	15970	15970	15970	0
178	20230703	173500	476488730	15970	15970	15970	15970	0
179	20230703	173400	476488730	15970	15970	15970	15970	0
180	20230703	173300	476488730	15970	15970	15970	15970	0
181	20230703	173200	476488730	15970	15970	15970	15970	0
182	20230703	173100	476488730	15970	15970	15970	15970	1014
183	20230703	173000	476488730	15970	15970	15970	15970	0
184	20230703	172900	476488730	15970	15970	15970	15970	0
185	20230703	172800	476488730	15970	15970	15970	15970	0
186	20230703	172700	476488730	15970	15970	15970	15970	0
187	20230703	172600	476488730	15970	15970	15970	15970	0
188	20230703	172500	476488730	15970	15970	15970	15970	0
189	20230703	172400	476488730	15970	15970	15970	15970	0
190	20230703	172300	476488730	15970	15970	15970	15970	0
191	20230703	172200	476488730	15970	15970	15970	15970	0
192	20230703	172100	476488730	15970	15970	15970	15970	0
193	20230703	172000	476488730	15970	15970	15970	15970	0
194	20230703	171900	476488730	15970	15970	15970	15970	0
195	20230703	171800	476488730	15970	15970	15970	15970	0
196	20230703	171700	476488730	15970	15970	15970	15970	0
197	20230703	171600	476488730	15970	15970	15970	15970	0
198	20230703	171500	476488730	15970	15970	15970	15970	0
199	20230703	171400	476488730	15970	15970	15970	15970	0
200	20230703	171300	476488730	15970	15970	15970	15970	0
201	20230703	171200	476488730	15970	15970	15970	15970	0
202	20230703	171100	476488730	15970	15970	15970	15970	0
203	20230703	171000	476488730	15970	15970	15970	15970	0
204	20230703	170900	476488730	15970	15970	15970	15970	0
205	20230703	170800	476488730	15970	15970	15970	15970	0
206	20230703	170700	476488730	15970	15970	15970	15970	0
207	20230703	170600	476488730	15970	15970	15970	15970	0
208	20230703	170500	476488730	15970	15970	15970	15970	0
209	20230703	170400	476488730	15970	15970	15970	15970	0
210	20230703	170300	476488730	15970	15970	15970	15970	0
211	20230703	170200	476488730	15970	15970	15970	15970	0
212	20230703	170100	476488730	15970	15970	15970	15970	1014
213	20230703	170000	476488730	15970	15970	15970	15970	0
214	20230703	165900	476488730	15970	15970	15970	15970	0
215	20230703	165800	476488730	15970	15970	15970	15970	0
216	20230703	165700	476488730	15970	15970	15970	15970	0
217	20230703	165600	476488730	15970	15970	15970	15970	0
218	20230703	165500	476488730	15970	15970	15970	15970	0
219	20230703	165400	476488730	15970	15970	15970	15970	0
220	20230703	165300	476488730	15970	15970	15970	15970	0
221	20230703	165200	476488730	15970	15970	15970	15970	0
222	20230703	165100	476488730	15970	15970	15970	15970	0
223	20230703	165000	476488730	15970	15970	15970	15970	0
224	20230703	164900	476488730	15970	15970	15970	15970	0
225	20230703	164800	476488730	15970	15970	15970	15970	0
226	20230703	164700	476488730	15970	15970	15970	15970	0
227	20230703	164600	476488730	15970	15970	15970	15970	0
228	20230703	164500	476488730	15970	15970	15970	15970	0
229	20230703	164400	476488730	15970	15970	15970	15970	0
230	20230703	164300	476488730	15970	15970	15970	15970	0
231	20230703	164200	476488730	15970	15970	15970	15970	0
232	20230703	164100	476488730	15970	15970	15970	15970	0
233	20230703	164000	476488730	15970	15970	15970	15970	0
234	20230703	163900	476488730	15970	15970	15970	15970	0
235	20230703	163800	476488730	15970	15970	15970	15970	0
236	20230703	163700	476488730	15970	15970	15970	15970	0
237	20230703	163600	476488730	15970	15970	15970	15970	0
238	20230703	163500	476488730	15970	15970	15970	15970	0
239	20230703	163400	476488730	15970	15970	15970	15970	0
240	20230703	163300	476488730	15970	15970	15970	15970	0
241	20230703	163200	476488730	15970	15970	15970	15970	0
242	20230703	163100	476488730	15970	15970	15970	15970	1014
243	20230703	163000	476488730	15970	15970	15970	15970	0
244	20230703	162900	476488730	15970	15970	15970	15970	0
245	20230703	162800	476488730	15970	15970	15970	15970	0
246	20230703	162700	476488730	15970	15970	15970	15970	0
247	20230703	162600	476488730	15970	15970	15970	15970	0
248	20230703	162500	476488730	15970	15970	15970	15970	0
249	20230703	162400	476488730	15970	15970	15970	15970	0
250	20230703	162300	476488730	15970	15970	15970	15970	0
251	20230703	162200	476488730	15970	15970	15970	15970	0
252	20230703	162100	476488730	15970	15970	15970	15970	0
253	20230703	162000	476488730	15970	15970	15970	15970	0
254	20230703	161900	476488730	15970	15970	15970	15970	0
255	20230703	161800	476488730	15970	15970	15970	15970	0
256	20230703	161700	476488730	15970	15970	15970	15970	0
257	20230703	161600	476488730	15970	15970	15970	15970	0
258	20230703	161500	476488730	15970	15970	15970	15970	0
259	20230703	161400	476488730	15970	15970	15970	15970	0
260	20230703	161300	476488730	15970	15970	15970	15970	0
261	20230703	161200	476488730	15970	15970	15970	15970	0
262	20230703	161100	476488730	15970	15970	15970	15970	0
263	20230703	161000	476488730	15970	15970	15970	15970	0
264	20230703	160900	476488730	15970	15970	15970	15970	0
265	20230703	160800	476488730	15970	15970	15970	15970	0
266	20230703	160700	476488730	15970	15970	15970	15970	0
267	20230703	160600	476488730	15970	15970	15970	15970	0
268	20230703	160500	476488730	15970	15970	15970	15970	0
269	20230703	160400	476488730	15970	15970	15970	15970	0
270	20230703	160300	476488730	15970	15970	15970	15970	0
271	20230703	160200	476488730	15970	15970	15970	15970	0
272	20230703	160100	476488730	15970	15970	15970	15970	1014
273	20230703	160000	476488730	15970	15970	15970	15970	0
274	20230703	155900	476488730	15970	15970	15970	15970	0
275	20230703	155800	476488730	15970	15970	15970	15970	0
276	20230703	155700	476488730	15970	15970	15970	15970	0
277	20230703	155600	476488730	15970	15970	15970	15970	0
278	20230703	155500	476488730	15970	15970	15970	15970	0
279	20230703	155400	476488730	15970	15970	15970	15970	0
280	20230703	155300	476488730	15970	15970	15970	15970	0
281	20230703	155200	476488730	15970	15970	15970	15970	0
282	20230703	155100	476488730	15970	15970	15970	15970	0
283	20230703	155000	476488730	15970	15970	15970	15970	0
284	20230703	154900	476488730	15970	15970	15970	15970	0
285	20230703	154800	476488730	15970	15970	15970	15970	0
286	20230703	154700	476488730	15970	15970	15970	15970	0
287	20230703	154600	476488730	15970	15970	15970	15970	0
288	20230703	154500	476488730	15970	15970	15970	15970	0
289	20230703	154400	476488730	15970	15970	15970	15970	0
290	20230703	154300	476488730	15970	15970	15970	15970	0
291	20230703	154200	476488730	15970	15970	15970	15970	0
292	20230703	154100	476488730	15970	15970	15970	15970	0
293	20230703	154000	476488730	15970	15970	15970	15970	0
294	20230703	153900	476488730	15970	15970	15970	15970	0
295	20230703	153800	476488730	15970	15970	15970	15970	0
296	20230703	153700	476488730	15970	15970	15970	15970	0
297	20230703	153600	476488730	15970	15970	15970	15970	0
298	20230703	153500	476488730	15970	15970	15970	15970	0
299	20230703	153400	476488730	15970	15970	15970	15970	0
300	20230703	153300	476488730	15970	15970	15970	15970	0
301	20230703	153200	476488730	15970	15970	15970	15970	0
302	20230703	153100	476488730	15970	15970	15970	15970	1014
303	20230703	153000	476488730	15970	15970	15970	15970	1014
304	20230703	152900	460295150	15970	15970	15970	15970	0
305	20230703	152800	460295150	15970	15970	15970	15970	0
306	20230703	152700	460295150	15970	15970	15970	15970	0
307	20230703	152600	460295150	15970	15970	15970	15970	0
308	20230703	152500	460295150	15970	15970	15970	15970	0
309	20230703	152400	460295150	15970	15970	15970	15970	0
310	20230703	152300	460295150	15970	15970	15970	15970	0
311	20230703	152200	460295150	15970	15970	15970	15970	0
312	20230703	152100	460295150	15970	15970	15970	15970	0
313	20230703	152000	460295150	15970	15970	15970	15970	0
314	20230703	151900	460295150	15970	15970	15970	15970	516
315	20230703	151800	452054630	15910	15910	15910	15910	0
316	20230703	151700	452054630	15910	15970	15970	15910	306
317	20230703	151600	447167980	15990	15960	15990	15960	959
318	20230703	151500	431849360	15980	15980	15980	15980	0
319	20230703	151400	431849360	15980	15970	15980	15970	173
320	20230703	151300	429086540	15970	15980	15980	15970	29
321	20230703	151200	428623400	15960	15940	15990	15940	2292
322	20230703	151100	392029510	15940	15910	15940	15910	443
323	20230703	151000	384972880	15910	15910	15910	15910	88
324	20230703	150900	383572800	15940	15940	15940	15940	0
325	20230703	150800	383572800	15940	15940	15940	15940	0
326	20230703	150700	383572800	15940	15930	15940	15930	960
327	20230703	150600	368275070	15930	15930	15930	15930	33
328	20230703	150500	367749380	15920	15920	15930	15920	1248
329	20230703	150400	347878990	15920	15930	15930	15920	36
330	20230703	150300	347305570	15930	15930	15930	15930	50
331	20230703	150200	346509070	15920	15870	15920	15870	2712
332	20230703	150100	303438330	15860	15860	15860	15860	0
333	20230703	150000	303438330	15860	15860	15860	15860	1
334	20230703	145900	303422470	15870	15870	15870	15870	210
335	20230703	145800	300089770	15840	15840	15840	15840	107
336	20230703	145700	298394890	15840	15840	15840	15840	0
337	20230703	145600	298394890	15840	15840	15840	15840	0
338	20230703	145500	298394890	15840	15840	15840	15840	0
339	20230703	145400	298394890	15840	15840	15840	15840	6
340	20230703	145300	298299850	15840	15840	15840	15840	0
341	20230703	145200	298299850	15840	15840	15840	15840	0
342	20230703	145100	298299850	15840	15840	15840	15840	0
343	20230703	145000	298299850	15840	15840	15840	15840	0
344	20230703	144900	298299850	15840	15840	15840	15840	0
345	20230703	144800	298299850	15840	15840	15840	15840	0
346	20230703	144700	298299850	15840	15890	15890	15840	8
347	20230703	144600	298172780	15840	15840	15840	15840	13
348	20230703	144500	297966860	15840	15840	15840	15840	0
349	20230703	144400	297966860	15840	15840	15840	15840	0
350	20230703	144300	297966860	15840	15840	15840	15840	0
351	20230703	144200	297966860	15840	15840	15840	15840	0
352	20230703	144100	297966860	15840	15840	15840	15840	10
353	20230703	144000	297808460	15830	15830	15830	15830	0
354	20230703	143900	297808460	15830	15830	15830	15830	0
355	20230703	143800	297808460	15830	15830	15830	15830	0
356	20230703	143700	297808460	15830	15890	15890	15830	219
357	20230703	143600	294337150	15890	15890	15890	15890	7
358	20230703	143500	294225920	15860	15860	15860	15860	0
359	20230703	143400	294225920	15860	15860	15860	15860	0
360	20230703	143300	294225920	15860	15860	15860	15860	42
361	20230703	143200	293559800	15900	15880	15900	15860	1253
362	20230703	143100	273640800	15880	15850	15880	15850	2127
363	20230703	143000	239903870	15830	15830	15830	15830	0
364	20230703	142900	239903870	15830	15830	15830	15830	0
365	20230703	142800	239903870	15830	15830	15830	15830	0
366	20230703	142700	239903870	15830	15830	15830	15830	0
367	20230703	142600	239903870	15830	15830	15830	15830	272
368	20230703	142500	235598110	15840	15840	15840	15840	0
369	20230703	142400	235598110	15840	15840	15840	15840	0
370	20230703	142300	235598110	15840	15840	15840	15840	0
371	20230703	142200	235598110	15840	15840	15840	15840	0
372	20230703	142100	235598110	15840	15840	15840	15840	0
373	20230703	142000	235598110	15840	15840	15840	15840	0
374	20230703	141900	235598110	15840	15840	15840	15840	19
375	20230703	141800	235297150	15840	15840	15840	15840	400
376	20230703	141700	228961150	15870	15870	15870	15870	0
377	20230703	141600	228961150	15870	15870	15870	15870	0
378	20230703	141500	228961150	15870	15870	15870	15870	10
379	20230703	141400	228802450	15840	15840	15840	15840	80
380	20230703	141300	227535250	15840	15840	15840	15840	81
381	20230703	141200	226252210	15830	15840	15840	15830	79
382	20230703	141100	225001630	15810	15810	15810	15810	0
383	20230703	141000	225001630	15810	15810	15810	15810	0
384	20230703	140900	225001630	15810	15810	15810	15810	1
385	20230703	140800	224985820	15810	15810	15810	15810	0
386	20230703	140700	224985820	15810	15810	15810	15810	0
387	20230703	140600	224985820	15810	15810	15810	15810	0
388	20230703	140500	224985820	15810	15810	15810	15810	0
389	20230703	140400	224985820	15810	15810	15810	15810	35
390	20230703	140300	224432470	15880	15880	15880	15880	0
391	20230703	140200	224432470	15880	15880	15880	15880	0
392	20230703	140100	224432470	15880	15870	15880	15870	100
393	20230703	140000	222844960	15870	15870	15870	15870	0
394	20230703	135900	222844960	15870	15870	15870	15870	10
395	20230703	135800	222686260	15870	15870	15870	15870	1
396	20230703	135700	222670390	15880	15880	15880	15880	0
397	20230703	135600	222670390	15880	15880	15880	15880	0
398	20230703	135500	222670390	15880	15880	15880	15880	0
399	20230703	135400	222670390	15880	15880	15880	15880	2
400	20230703	135300	222638630	15880	15880	15880	15880	0
401	20230703	135200	222638630	15880	15880	15880	15880	0
402	20230703	135100	222638630	15880	15860	15880	15860	958
403	20230703	135000	207428740	15780	15780	15780	15780	0
404	20230703	134900	207428740	15780	15780	15780	15780	0
405	20230703	134800	207428740	15780	15780	15780	15780	0
406	20230703	134700	207428740	15780	15780	15780	15780	8
407	20230703	134600	207302500	15770	15780	15780	15770	70
408	20230703	134500	206198090	15870	15870	15870	15870	0
409	20230703	134400	206198090	15870	15870	15870	15870	0
410	20230703	134300	206198090	15870	15870	15870	15870	0
411	20230703	134200	206198090	15870	15870	15870	15870	0
412	20230703	134100	206198090	15870	15870	15870	15870	0
413	20230703	134000	206198090	15870	15850	15870	15850	4
414	20230703	133900	206134650	15780	15790	15790	15780	25
415	20230703	133800	205740130	15800	15800	15800	15800	0
416	20230703	133700	205740130	15800	15800	15800	15800	20
417	20230703	133600	205424130	15800	15800	15800	15800	0
418	20230703	133500	205424130	15800	15800	15800	15800	0
419	20230703	133400	205424130	15800	15800	15800	15800	0
420	20230703	133300	205424130	15800	15800	15800	15800	0
421	20230703	133200	205424130	15800	15800	15800	15800	100
422	20230703	133100	203844130	15800	15800	15800	15800	0
423	20230703	133000	203844130	15800	15800	15800	15800	0
424	20230703	132900	203844130	15800	15800	15800	15800	0
425	20230703	132800	203844130	15800	15800	15800	15800	0
426	20230703	132700	203844130	15800	15800	15800	15800	0
427	20230703	132600	203844130	15800	15800	15800	15800	3
428	20230703	132500	203796730	15800	15800	15800	15800	250
429	20230703	132400	199846730	15800	15800	15800	15800	0
430	20230703	132300	199846730	15800	15800	15800	15800	0
431	20230703	132200	199846730	15800	15800	15800	15800	0
432	20230703	132100	199846730	15800	15800	15800	15800	0
433	20230703	132000	199846730	15800	15800	15800	15800	0
434	20230703	131900	199846730	15800	15800	15800	15800	0
435	20230703	131800	199846730	15800	15800	15800	15800	0
436	20230703	131700	199846730	15800	15800	15800	15800	1
437	20230703	131600	199830930	15800	15800	15800	15800	0
438	20230703	131500	199830930	15800	15800	15800	15800	10
439	20230703	131400	199672930	15790	15800	15800	15790	25
440	20230703	131300	199278080	15800	15810	15810	15800	34
441	20230703	131200	198740680	15810	15810	15810	15810	0
442	20230703	131100	198740680	15810	15820	15820	15810	268
443	20230703	131000	194502840	15820	15820	15820	15820	0
444	20230703	130900	194502840	15820	15820	15820	15820	0
445	20230703	130800	194502840	15820	15820	15820	15820	0
446	20230703	130700	194502840	15820	15820	15820	15820	0
447	20230703	130600	194502840	15820	15820	15820	15820	0
448	20230703	130500	194502840	15820	15830	15830	15820	510
449	20230703	130400	186434220	15880	15880	15880	15880	0
450	20230703	130300	186434220	15880	15880	15880	15880	10
451	20230703	130200	186275420	15880	15850	15880	15850	489
452	20230703	130100	178522900	15850	15850	15850	15850	0
453	20230703	130000	178522900	15850	15850	15850	15850	0
454	20230703	125900	178522900	15850	15850	15850	15850	0
455	20230703	125800	178522900	15850	15850	15850	15850	1
456	20230703	125700	178507050	15840	15830	15840	15830	173
457	20230703	125600	175767180	15810	15810	15810	15810	1
458	20230703	125500	175751370	15820	15820	15820	15820	0
459	20230703	125400	175751370	15820	15820	15820	15820	50
460	20230703	125300	174960370	15820	15820	15820	15820	0
461	20230703	125200	174960370	15820	15820	15820	15820	0
462	20230703	125100	174960370	15820	15820	15820	15820	0
463	20230703	125000	174960370	15820	15820	15820	15820	0
464	20230703	124900	174960370	15820	15810	15820	15810	65
465	20230703	124800	173932700	15810	15810	15810	15810	7
466	20230703	124700	173822030	15810	15810	15810	15810	0
467	20230703	124600	173822030	15810	15820	15820	15810	10
468	20230703	124500	173663910	15810	15810	15810	15810	0
469	20230703	124400	173663910	15810	15810	15810	15810	0
470	20230703	124300	173663910	15810	15810	15810	15810	0
471	20230703	124200	173663910	15810	15810	15810	15810	0
472	20230703	124100	173663910	15810	15810	15810	15810	0
473	20230703	124000	173663910	15810	15810	15810	15810	0
474	20230703	123900	173663910	15810	15810	15810	15810	10
475	20230703	123800	173505810	15810	15810	15810	15810	0
476	20230703	123700	173505810	15810	15810	15810	15810	0
477	20230703	123600	173505810	15810	15810	15810	15810	0
478	20230703	123500	173505810	15810	15810	15810	15810	0
479	20230703	123400	173505810	15810	15820	15820	15810	400
480	20230703	123300	167180500	15820	15820	15820	15820	0
481	20230703	123200	167180500	15820	15820	15820	15820	0
482	20230703	123100	167180500	15820	15820	15820	15820	5
483	20230703	123000	167101400	15840	15840	15840	15840	0
484	20230703	122900	167101400	15840	15840	15840	15840	0
485	20230703	122800	167101400	15840	15840	15840	15840	4
486	20230703	122700	167038040	15840	15820	15840	15820	103
487	20230703	122600	165406820	15820	15820	15820	15820	0
488	20230703	122500	165406820	15820	15810	15820	15810	6
489	20230703	122400	165311940	15800	15800	15800	15800	0
490	20230703	122300	165311940	15800	15800	15800	15800	0
491	20230703	122200	165311940	15800	15800	15800	15800	0
492	20230703	122100	165311940	15800	15800	15800	15800	4
493	20230703	122000	165248740	15780	15780	15780	15780	0
494	20230703	121900	165248740	15780	15780	15780	15780	0
495	20230703	121800	165248740	15780	15780	15780	15780	0
496	20230703	121700	165248740	15780	15780	15780	15780	0
497	20230703	121600	165248740	15780	15780	15780	15780	0
498	20230703	121500	165248740	15780	15780	15780	15780	0
499	20230703	121400	165248740	15780	15780	15780	15780	6
500	20230703	121300	165154060	15780	15780	15780	15780	4
501	20230703	121200	165090940	15790	15790	15790	15790	2
502	20230703	121100	165059360	15810	15810	15810	15810	0
503	20230703	121000	165059360	15810	15810	15810	15810	0
504	20230703	120900	165059360	15810	15810	15810	15810	0
505	20230703	120800	165059360	15810	15810	15810	15810	0
506	20230703	120700	165059360	15810	15810	15810	15810	532
507	20230703	120600	156648440	15810	15810	15810	15810	8
508	20230703	120500	156521960	15810	15840	15840	15810	669
509	20230703	120400	145925270	15840	15810	15840	15810	165
510	20230703	120300	143312460	15810	15790	15810	15790	432
511	20230703	120200	136486560	15720	15720	15720	15720	0
512	20230703	120100	136486560	15720	15720	15720	15720	0
513	20230703	120000	136486560	15720	15720	15720	15720	0
514	20230703	115900	136486560	15720	15720	15720	15720	0
515	20230703	115800	136486560	15720	15720	15720	15720	0
516	20230703	115700	136486560	15720	15720	15720	15720	0
517	20230703	115600	136486560	15720	15720	15720	15720	0
518	20230703	115500	136486560	15720	15720	15720	15720	0
519	20230703	115400	136486560	15720	15720	15720	15720	2
520	20230703	115300	136455120	15750	15750	15750	15750	0
521	20230703	115200	136455120	15750	15750	15750	15750	0
522	20230703	115100	136455120	15750	15750	15750	15750	0
523	20230703	115000	136455120	15750	15750	15750	15750	81
524	20230703	114900	135179370	15750	15760	15760	15750	396
525	20230703	114800	128942260	15760	15760	15760	15760	0
526	20230703	114700	128942260	15760	15760	15760	15760	0
527	20230703	114600	128942260	15760	15760	15760	15760	0
528	20230703	114500	128942260	15760	15760	15760	15760	23
529	20230703	114400	128579780	15760	15760	15760	15760	3
530	20230703	114300	128532500	15750	15750	15750	15750	0
531	20230703	114200	128532500	15750	15750	15750	15750	0
532	20230703	114100	128532500	15750	15750	15750	15750	70
533	20230703	114000	127430000	15710	15710	15710	15710	0
534	20230703	113900	127430000	15710	15710	15710	15710	0
535	20230703	113800	127430000	15710	15710	15710	15710	0
536	20230703	113700	127430000	15710	15710	15710	15710	0
537	20230703	113600	127430000	15710	15710	15710	15710	0
538	20230703	113500	127430000	15710	15710	15710	15710	0
539	20230703	113400	127430000	15710	15710	15710	15710	0
540	20230703	113300	127430000	15710	15710	15710	15710	0
541	20230703	113200	127430000	15710	15710	15710	15710	1
542	20230703	113100	127414290	15800	15800	15800	15800	0
543	20230703	113000	127414290	15800	15750	15800	15710	277
544	20230703	112900	123046800	15770	15760	15770	15760	21
545	20230703	112800	122715700	15760	15760	15760	15760	13
546	20230703	112700	122510820	15760	15760	15760	15760	0
547	20230703	112600	122510820	15760	15760	15760	15760	100
548	20230703	112500	120934820	15770	15770	15770	15770	0
549	20230703	112400	120934820	15770	15770	15770	15770	0
550	20230703	112300	120934820	15770	15770	15770	15770	0
551	20230703	112200	120934820	15770	15760	15770	15760	323
552	20230703	112100	115843640	15780	15780	15780	15780	0
553	20230703	112000	115843640	15780	15780	15780	15780	0
554	20230703	111900	115843640	15780	15780	15780	15780	0
555	20230703	111800	115843640	15780	15780	15780	15780	0
556	20230703	111700	115843640	15780	15780	15780	15780	0
557	20230703	111600	115843640	15780	15780	15780	15780	0
558	20230703	111500	115843640	15780	15780	15780	15780	1
559	20230703	111400	115827860	15790	15790	15790	15790	0
560	20230703	111300	115827860	15790	15790	15790	15790	0
561	20230703	111200	115827860	15790	15790	15790	15790	0
562	20230703	111100	115827860	15790	15790	15790	15790	0
563	20230703	111000	115827860	15790	15790	15790	15790	0
564	20230703	110900	115827860	15790	15790	15790	15790	0
565	20230703	110800	115827860	15790	15790	15790	15790	12
566	20230703	110700	115638380	15800	15800	15800	15800	0
567	20230703	110600	115638380	15800	15750	15800	15750	50
568	20230703	110500	114849300	15740	15740	15740	15740	0
569	20230703	110400	114849300	15740	15740	15740	15740	0
570	20230703	110300	114849300	15740	15740	15740	15740	0
571	20230703	110200	114849300	15740	15740	15740	15740	0
572	20230703	110100	114849300	15740	15740	15740	15740	1
573	20230703	110000	114833560	15730	15730	15730	15730	0
574	20230703	105900	114833560	15730	15730	15730	15730	0
575	20230703	105800	114833560	15730	15730	15730	15730	0
576	20230703	105700	114833560	15730	15730	15730	15730	0
577	20230703	105600	114833560	15730	15730	15730	15730	5
578	20230703	105500	114754910	15730	15730	15730	15730	15
579	20230703	105400	114518960	15730	15730	15730	15730	0
580	20230703	105300	114518960	15730	15730	15730	15730	5
581	20230703	105200	114440310	15730	15730	15730	15730	0
582	20230703	105100	114440310	15730	15730	15740	15730	72
583	20230703	105000	113307700	15730	15730	15730	15730	49
584	20230703	104900	112536930	15720	15720	15720	15720	0
585	20230703	104800	112536930	15720	15720	15720	15720	0
586	20230703	104700	112536930	15720	15720	15720	15720	0
587	20230703	104600	112536930	15720	15720	15720	15720	0
588	20230703	104500	112536930	15720	15720	15720	15720	0
589	20230703	104400	112536930	15720	15720	15720	15720	17
590	20230703	104300	112269690	15720	15720	15720	15720	0
591	20230703	104200	112269690	15720	15770	15770	15720	65
592	20230703	104100	111245140	15720	15720	15720	15720	153
593	20230703	104000	108839980	15720	15720	15720	15720	0
594	20230703	103900	108839980	15720	15720	15720	15720	0
595	20230703	103800	108839980	15720	15720	15720	15720	0
596	20230703	103700	108839980	15720	15720	15720	15720	110
597	20230703	103600	107110780	15720	15720	15720	15720	0
598	20230703	103500	107110780	15720	15720	15720	15720	0
599	20230703	103400	107110780	15720	15720	15720	15720	0
600	20230703	103300	107110780	15720	15720	15720	15720	0
601	20230703	103200	107110780	15720	15720	15720	15720	1
602	20230703	103100	107095060	15780	15780	15780	15780	0
603	20230703	103000	107095060	15780	15780	15780	15780	0
604	20230703	102900	107095060	15780	15780	15780	15780	0
605	20230703	102800	107095060	15780	15780	15780	15780	0
606	20230703	102700	107095060	15780	15780	15780	15780	0
607	20230703	102600	107095060	15780	15780	15780	15780	1
608	20230703	102500	107079280	15700	15700	15700	15700	0
609	20230703	102400	107079280	15700	15700	15700	15700	0
610	20230703	102300	107079280	15700	15700	15700	15700	0
611	20230703	102200	107079280	15700	15700	15700	15700	1
612	20230703	102100	107063580	15680	15680	15680	15680	0
613	20230703	102000	107063580	15680	15780	15780	15680	319
614	20230703	101900	102055860	15780	15780	15780	15780	0
615	20230703	101800	102055860	15780	15770	15780	15770	106
616	20230703	101700	100383280	15780	15780	15780	15780	0
617	20230703	101600	100383280	15780	15780	15780	15780	8
618	20230703	101500	100257040	15770	15770	15770	15770	0
619	20230703	101400	100257040	15770	15770	15770	15770	0
620	20230703	101300	100257040	15770	15770	15770	15770	50
621	20230703	101200	99468540	15780	15780	15780	15780	6
622	20230703	101100	99373860	15770	15770	15770	15770	15
623	20230703	101000	99137310	15770	15770	15770	15770	113
624	20230703	100900	97355300	15770	15770	15770	15770	26
625	20230703	100800	96945280	15770	15770	15770	15770	11
626	20230703	100700	96771810	15760	15750	15760	15750	25
627	20230703	100600	96377910	15740	15730	15740	15730	268
628	20230703	100500	92159690	15690	15690	15690	15690	10
629	20230703	100400	92002790	15690	15690	15690	15690	18
630	20230703	100300	91720370	15690	15690	15690	15690	0
631	20230703	100200	91720370	15690	15690	15690	15690	2
632	20230703	100100	91688990	15740	15740	15740	15740	0
633	20230703	100000	91688990	15740	15740	15740	15740	1
634	20230703	095900	91673250	15740	15740	15740	15740	6
635	20230703	095800	91578810	15730	15730	15730	15730	4
636	20230703	095700	91515890	15720	15720	15720	15720	3
637	20230703	095600	91468730	15720	15720	15720	15720	0
638	20230703	095500	91468730	15720	15720	15720	15720	0
639	20230703	095400	91468730	15720	15720	15720	15720	0
640	20230703	095300	91468730	15720	15720	15720	15720	0
641	20230703	095200	91468730	15720	15720	15720	15720	0
642	20230703	095100	91468730	15720	15720	15720	15720	0
643	20230703	095000	91468730	15720	15720	15720	15720	1
644	20230703	094900	91453010	15670	15720	15720	15670	68
645	20230703	094800	90385290	15740	15730	15740	15730	10
646	20230703	094700	90227920	15730	15730	15730	15730	6
647	20230703	094600	90133540	15730	15730	15730	15730	0
648	20230703	094500	90133540	15730	15730	15730	15730	0
649	20230703	094400	90133540	15730	15730	15730	15730	80
650	20230703	094300	88875140	15740	15740	15740	15740	0
651	20230703	094200	88875140	15740	15740	15740	15740	1
652	20230703	094100	88859400	15740	15740	15740	15740	2
653	20230703	094000	88827920	15670	15670	15670	15670	0
654	20230703	093900	88827920	15670	15670	15670	15670	66
655	20230703	093800	87793700	15650	15650	15650	15650	0
656	20230703	093700	87793700	15650	15650	15650	15650	0
657	20230703	093600	87793700	15650	15660	15660	15650	1416
658	20230703	093500	65630170	15650	15650	15650	15650	0
659	20230703	093400	65630170	15650	15680	15680	15650	1000
660	20230703	093300	49971080	15740	15740	15740	15740	98
661	20230703	093200	48428560	15740	15740	15740	15740	0
662	20230703	093100	48428560	15740	15740	15740	15740	0
663	20230703	093000	48428560	15740	15740	15740	15740	0
664	20230703	092900	48428560	15740	15740	15740	15740	0
665	20230703	092800	48428560	15740	15740	15740	15740	0
666	20230703	092700	48428560	15740	15680	15740	15680	339
667	20230703	092600	43108980	15680	15680	15680	15680	0
668	20230703	092500	43108980	15680	15680	15680	15680	0
669	20230703	092400	43108980	15680	15680	15680	15680	0
670	20230703	092300	43108980	15680	15680	15680	15680	2
671	20230703	092200	43077620	15700	15700	15700	15700	0
672	20230703	092100	43077620	15700	15680	15700	15680	132
673	20230703	092000	41006460	15650	15650	15650	15650	35
674	20230703	091900	40458710	15650	15650	15650	15650	0
675	20230703	091800	40458710	15650	15650	15650	15650	0
676	20230703	091700	40458710	15650	15650	15650	15650	0
677	20230703	091600	40458710	15650	15650	15650	15650	0
678	20230703	091500	40458710	15650	15650	15650	15650	4
679	20230703	091400	40396110	15650	15650	15650	15650	0
680	20230703	091300	40396110	15650	15650	15650	15650	0
681	20230703	091200	40396110	15650	15650	15650	15650	6
682	20230703	091100	40302210	15650	15650	15650	15650	0
683	20230703	091000	40302210	15650	15660	15660	15650	84
684	20230703	090900	38987530	15650	15690	15690	15650	31
685	20230703	090800	38502180	15700	15700	15700	15700	300
686	20230703	090700	33792180	15700	15700	15700	15700	343
687	20230703	090600	28407080	15780	15780	15780	15780	0
688	20230703	090500	28407080	15780	15780	15780	15780	0
689	20230703	090400	28407080	15780	15780	15780	15780	3
690	20230703	090300	28359740	15790	15790	15790	15790	0
691	20230703	090200	28359740	15790	15790	15790	15790	316
692	20230703	090100	23370100	15790	15800	15800	15700	111
693	20230703	090000	21618400	15800	15850	15850	15800	1364