KissMeData/308170/min/candle-20230710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230710	204200	450991020	14990	14990	14990	14990	506
3	20230710	204100	450991020	14990	14990	14990	14990	0
4	20230710	204000	450991020	14990	14990	14990	14990	0
5	20230710	203900	450991020	14990	14990	14990	14990	0
6	20230710	203800	450991020	14990	14990	14990	14990	0
7	20230710	203700	450991020	14990	14990	14990	14990	0
8	20230710	203600	450991020	14990	14990	14990	14990	0
9	20230710	203500	450991020	14990	14990	14990	14990	0
10	20230710	203400	450991020	14990	14990	14990	14990	0
11	20230710	203300	450991020	14990	14990	14990	14990	0
12	20230710	203200	450991020	14990	14990	14990	14990	0
13	20230710	203100	450991020	14990	14990	14990	14990	0
14	20230710	203000	450991020	14990	14990	14990	14990	0
15	20230710	202900	450991020	14990	14990	14990	14990	0
16	20230710	202800	450991020	14990	14990	14990	14990	0
17	20230710	202700	450991020	14990	14990	14990	14990	0
18	20230710	202600	450991020	14990	14990	14990	14990	0
19	20230710	202500	450991020	14990	14990	14990	14990	0
20	20230710	202400	450991020	14990	14990	14990	14990	0
21	20230710	202300	450991020	14990	14990	14990	14990	0
22	20230710	202200	450991020	14990	14990	14990	14990	0
23	20230710	202100	450991020	14990	14990	14990	14990	0
24	20230710	202000	450991020	14990	14990	14990	14990	0
25	20230710	201900	450991020	14990	14990	14990	14990	0
26	20230710	201800	450991020	14990	14990	14990	14990	0
27	20230710	201700	450991020	14990	14990	14990	14990	0
28	20230710	201600	450991020	14990	14990	14990	14990	0
29	20230710	201500	450991020	14990	14990	14990	14990	0
30	20230710	201400	450991020	14990	14990	14990	14990	0
31	20230710	201300	450991020	14990	14990	14990	14990	0
32	20230710	201200	450991020	14990	14990	14990	14990	506
33	20230710	201100	450991020	14990	14990	14990	14990	0
34	20230710	201000	450991020	14990	14990	14990	14990	0
35	20230710	200900	450991020	14990	14990	14990	14990	0
36	20230710	200800	450991020	14990	14990	14990	14990	0
37	20230710	200700	450991020	14990	14990	14990	14990	0
38	20230710	200600	450991020	14990	14990	14990	14990	0
39	20230710	200500	450991020	14990	14990	14990	14990	0
40	20230710	200400	450991020	14990	14990	14990	14990	0
41	20230710	200300	450991020	14990	14990	14990	14990	0
42	20230710	200200	450991020	14990	14990	14990	14990	0
43	20230710	200100	450991020	14990	14990	14990	14990	0
44	20230710	200000	450991020	14990	14990	14990	14990	0
45	20230710	195900	450991020	14990	14990	14990	14990	0
46	20230710	195800	450991020	14990	14990	14990	14990	0
47	20230710	195700	450991020	14990	14990	14990	14990	0
48	20230710	195600	450991020	14990	14990	14990	14990	0
49	20230710	195500	450991020	14990	14990	14990	14990	0
50	20230710	195400	450991020	14990	14990	14990	14990	0
51	20230710	195300	450991020	14990	14990	14990	14990	0
52	20230710	195200	450991020	14990	14990	14990	14990	0
53	20230710	195100	450991020	14990	14990	14990	14990	0
54	20230710	195000	450991020	14990	14990	14990	14990	0
55	20230710	194900	450991020	14990	14990	14990	14990	0
56	20230710	194800	450991020	14990	14990	14990	14990	0
57	20230710	194700	450991020	14990	14990	14990	14990	0
58	20230710	194600	450991020	14990	14990	14990	14990	0
59	20230710	194500	450991020	14990	14990	14990	14990	0
60	20230710	194400	450991020	14990	14990	14990	14990	0
61	20230710	194300	450991020	14990	14990	14990	14990	0
62	20230710	194200	450991020	14990	14990	14990	14990	506
63	20230710	194100	450991020	14990	14990	14990	14990	0
64	20230710	194000	450991020	14990	14990	14990	14990	0
65	20230710	193900	450991020	14990	14990	14990	14990	0
66	20230710	193800	450991020	14990	14990	14990	14990	0
67	20230710	193700	450991020	14990	14990	14990	14990	0
68	20230710	193600	450991020	14990	14990	14990	14990	0
69	20230710	193500	450991020	14990	14990	14990	14990	0
70	20230710	193400	450991020	14990	14990	14990	14990	0
71	20230710	193300	450991020	14990	14990	14990	14990	0
72	20230710	193200	450991020	14990	14990	14990	14990	0
73	20230710	193100	450991020	14990	14990	14990	14990	0
74	20230710	193000	450991020	14990	14990	14990	14990	0
75	20230710	192900	450991020	14990	14990	14990	14990	0
76	20230710	192800	450991020	14990	14990	14990	14990	0
77	20230710	192700	450991020	14990	14990	14990	14990	0
78	20230710	192600	450991020	14990	14990	14990	14990	0
79	20230710	192500	450991020	14990	14990	14990	14990	0
80	20230710	192400	450991020	14990	14990	14990	14990	0
81	20230710	192300	450991020	14990	14990	14990	14990	0
82	20230710	192200	450991020	14990	14990	14990	14990	0
83	20230710	192100	450991020	14990	14990	14990	14990	0
84	20230710	192000	450991020	14990	14990	14990	14990	0
85	20230710	191900	450991020	14990	14990	14990	14990	0
86	20230710	191800	450991020	14990	14990	14990	14990	0
87	20230710	191700	450991020	14990	14990	14990	14990	0
88	20230710	191600	450991020	14990	14990	14990	14990	0
89	20230710	191500	450991020	14990	14990	14990	14990	0
90	20230710	191400	450991020	14990	14990	14990	14990	0
91	20230710	191300	450991020	14990	14990	14990	14990	0
92	20230710	191200	450991020	14990	14990	14990	14990	506
93	20230710	191100	450991020	14990	14990	14990	14990	0
94	20230710	191000	450991020	14990	14990	14990	14990	0
95	20230710	190900	450991020	14990	14990	14990	14990	0
96	20230710	190800	450991020	14990	14990	14990	14990	0
97	20230710	190700	450991020	14990	14990	14990	14990	0
98	20230710	190600	450991020	14990	14990	14990	14990	0
99	20230710	190500	450991020	14990	14990	14990	14990	0
100	20230710	190400	450991020	14990	14990	14990	14990	0
101	20230710	190300	450991020	14990	14990	14990	14990	0
102	20230710	190200	450991020	14990	14990	14990	14990	0
103	20230710	190100	450991020	14990	14990	14990	14990	0
104	20230710	190000	450991020	14990	14990	14990	14990	0
105	20230710	185900	450991020	14990	14990	14990	14990	0
106	20230710	185800	450991020	14990	14990	14990	14990	0
107	20230710	185700	450991020	14990	14990	14990	14990	0
108	20230710	185600	450991020	14990	14990	14990	14990	0
109	20230710	185500	450991020	14990	14990	14990	14990	0
110	20230710	185400	450991020	14990	14990	14990	14990	0
111	20230710	185300	450991020	14990	14990	14990	14990	0
112	20230710	185200	450991020	14990	14990	14990	14990	0
113	20230710	185100	450991020	14990	14990	14990	14990	0
114	20230710	185000	450991020	14990	14990	14990	14990	0
115	20230710	184900	450991020	14990	14990	14990	14990	0
116	20230710	184800	450991020	14990	14990	14990	14990	0
117	20230710	184700	450991020	14990	14990	14990	14990	0
118	20230710	184600	450991020	14990	14990	14990	14990	0
119	20230710	184500	450991020	14990	14990	14990	14990	0
120	20230710	184400	450991020	14990	14990	14990	14990	0
121	20230710	184300	450991020	14990	14990	14990	14990	0
122	20230710	184200	450991020	14990	14990	14990	14990	506
123	20230710	184100	450991020	14990	14990	14990	14990	0
124	20230710	184000	450991020	14990	14990	14990	14990	0
125	20230710	183900	450991020	14990	14990	14990	14990	0
126	20230710	183800	450991020	14990	14990	14990	14990	0
127	20230710	183700	450991020	14990	14990	14990	14990	0
128	20230710	183600	450991020	14990	14990	14990	14990	0
129	20230710	183500	450991020	14990	14990	14990	14990	0
130	20230710	183400	450991020	14990	14990	14990	14990	0
131	20230710	183300	450991020	14990	14990	14990	14990	0
132	20230710	183200	450991020	14990	14990	14990	14990	0
133	20230710	183100	450991020	14990	14990	14990	14990	0
134	20230710	183000	450991020	14990	14990	14990	14990	0
135	20230710	182900	450991020	14990	14990	14990	14990	0
136	20230710	182800	450991020	14990	14990	14990	14990	0
137	20230710	182700	450991020	14990	14990	14990	14990	0
138	20230710	182600	450991020	14990	14990	14990	14990	0
139	20230710	182500	450991020	14990	14990	14990	14990	0
140	20230710	182400	450991020	14990	14990	14990	14990	0
141	20230710	182300	450991020	14990	14990	14990	14990	0
142	20230710	182200	450991020	14990	14990	14990	14990	0
143	20230710	182100	450991020	14990	14990	14990	14990	0
144	20230710	182000	450991020	14990	14990	14990	14990	0
145	20230710	181900	450991020	14990	14990	14990	14990	0
146	20230710	181800	450991020	14990	14990	14990	14990	0
147	20230710	181700	450991020	14990	14990	14990	14990	0
148	20230710	181600	450991020	14990	14990	14990	14990	0
149	20230710	181500	450991020	14990	14990	14990	14990	0
150	20230710	181400	450991020	14990	14990	14990	14990	0
151	20230710	181300	450991020	14990	14990	14990	14990	0
152	20230710	181200	450991020	14990	14990	14990	14990	506
153	20230710	181100	450991020	14990	14990	14990	14990	0
154	20230710	181000	450991020	14990	14990	14990	14990	0
155	20230710	180900	450991020	14990	14990	14990	14990	0
156	20230710	180800	450991020	14990	14990	14990	14990	0
157	20230710	180700	450991020	14990	14990	14990	14990	0
158	20230710	180600	450991020	14990	14990	14990	14990	0
159	20230710	180500	450991020	14990	14990	14990	14990	0
160	20230710	180400	450991020	14990	14990	14990	14990	0
161	20230710	180300	450991020	14990	14990	14990	14990	0
162	20230710	180200	450991020	14990	14990	14990	14990	0
163	20230710	180100	450991020	14990	14990	14990	14990	0
164	20230710	180000	450991020	14990	14990	14990	14990	0
165	20230710	175900	450991020	14990	14990	14990	14990	0
166	20230710	175800	450991020	14990	14990	14990	14990	0
167	20230710	175700	450991020	14990	14990	14990	14990	0
168	20230710	175600	450991020	14990	14990	14990	14990	0
169	20230710	175500	450991020	14990	14990	14990	14990	0
170	20230710	175400	450991020	14990	14990	14990	14990	0
171	20230710	175300	450991020	14990	14990	14990	14990	0
172	20230710	175200	450991020	14990	14990	14990	14990	0
173	20230710	175100	450991020	14990	14990	14990	14990	0
174	20230710	175000	450991020	14990	14990	14990	14990	0
175	20230710	174900	450991020	14990	14990	14990	14990	0
176	20230710	174800	450991020	14990	14990	14990	14990	0
177	20230710	174700	450991020	14990	14990	14990	14990	0
178	20230710	174600	450991020	14990	14990	14990	14990	0
179	20230710	174500	450991020	14990	14990	14990	14990	0
180	20230710	174400	450991020	14990	14990	14990	14990	0
181	20230710	174300	450991020	14990	14990	14990	14990	0
182	20230710	174200	450991020	14990	14990	14990	14990	506
183	20230710	174100	450991020	14990	14990	14990	14990	0
184	20230710	174000	450991020	14990	14990	14990	14990	0
185	20230710	173900	450991020	14990	14990	14990	14990	0
186	20230710	173800	450991020	14990	14990	14990	14990	0
187	20230710	173700	450991020	14990	14990	14990	14990	0
188	20230710	173600	450991020	14990	14990	14990	14990	0
189	20230710	173500	450991020	14990	14990	14990	14990	0
190	20230710	173400	450991020	14990	14990	14990	14990	0
191	20230710	173300	450991020	14990	14990	14990	14990	0
192	20230710	173200	450991020	14990	14990	14990	14990	0
193	20230710	173100	450991020	14990	14990	14990	14990	0
194	20230710	173000	450991020	14990	14990	14990	14990	0
195	20230710	172900	450991020	14990	14990	14990	14990	0
196	20230710	172800	450991020	14990	14990	14990	14990	0
197	20230710	172700	450991020	14990	14990	14990	14990	0
198	20230710	172600	450991020	14990	14990	14990	14990	0
199	20230710	172500	450991020	14990	14990	14990	14990	0
200	20230710	172400	450991020	14990	14990	14990	14990	0
201	20230710	172300	450991020	14990	14990	14990	14990	0
202	20230710	172200	450991020	14990	14990	14990	14990	0
203	20230710	172100	450991020	14990	14990	14990	14990	0
204	20230710	172000	450991020	14990	14990	14990	14990	0
205	20230710	171900	450991020	14990	14990	14990	14990	0
206	20230710	171800	450991020	14990	14990	14990	14990	0
207	20230710	171700	450991020	14990	14990	14990	14990	0
208	20230710	171600	450991020	14990	14990	14990	14990	0
209	20230710	171500	450991020	14990	14990	14990	14990	0
210	20230710	171400	450991020	14990	14990	14990	14990	0
211	20230710	171300	450991020	14990	14990	14990	14990	0
212	20230710	171200	450991020	14990	14990	14990	14990	506
213	20230710	171100	450991020	14990	14990	14990	14990	0
214	20230710	171000	450991020	14990	14990	14990	14990	0
215	20230710	170900	450991020	14990	14990	14990	14990	0
216	20230710	170800	450991020	14990	14990	14990	14990	0
217	20230710	170700	450991020	14990	14990	14990	14990	0
218	20230710	170600	450991020	14990	14990	14990	14990	0
219	20230710	170500	450991020	14990	14990	14990	14990	0
220	20230710	170400	450991020	14990	14990	14990	14990	0
221	20230710	170300	450991020	14990	14990	14990	14990	0
222	20230710	170200	450991020	14990	14990	14990	14990	0
223	20230710	170100	450991020	14990	14990	14990	14990	0
224	20230710	170000	450991020	14990	14990	14990	14990	0
225	20230710	165900	450991020	14990	14990	14990	14990	0
226	20230710	165800	450991020	14990	14990	14990	14990	0
227	20230710	165700	450991020	14990	14990	14990	14990	0
228	20230710	165600	450991020	14990	14990	14990	14990	0
229	20230710	165500	450991020	14990	14990	14990	14990	0
230	20230710	165400	450991020	14990	14990	14990	14990	0
231	20230710	165300	450991020	14990	14990	14990	14990	0
232	20230710	165200	450991020	14990	14990	14990	14990	0
233	20230710	165100	450991020	14990	14990	14990	14990	0
234	20230710	165000	450991020	14990	14990	14990	14990	0
235	20230710	164900	450991020	14990	14990	14990	14990	0
236	20230710	164800	450991020	14990	14990	14990	14990	0
237	20230710	164700	450991020	14990	14990	14990	14990	0
238	20230710	164600	450991020	14990	14990	14990	14990	0
239	20230710	164500	450991020	14990	14990	14990	14990	0
240	20230710	164400	450991020	14990	14990	14990	14990	0
241	20230710	164300	450991020	14990	14990	14990	14990	0
242	20230710	164200	450991020	14990	14990	14990	14990	506
243	20230710	164100	450991020	14990	14990	14990	14990	0
244	20230710	164000	450991020	14990	14990	14990	14990	0
245	20230710	163900	450991020	14990	14990	14990	14990	0
246	20230710	163800	450991020	14990	14990	14990	14990	0
247	20230710	163700	450991020	14990	14990	14990	14990	0
248	20230710	163600	450991020	14990	14990	14990	14990	0
249	20230710	163500	450991020	14990	14990	14990	14990	0
250	20230710	163400	450991020	14990	14990	14990	14990	0
251	20230710	163300	450991020	14990	14990	14990	14990	0
252	20230710	163200	450991020	14990	14990	14990	14990	0
253	20230710	163100	450991020	14990	14990	14990	14990	0
254	20230710	163000	450991020	14990	14990	14990	14990	0
255	20230710	162900	450991020	14990	14990	14990	14990	0
256	20230710	162800	450991020	14990	14990	14990	14990	0
257	20230710	162700	450991020	14990	14990	14990	14990	0
258	20230710	162600	450991020	14990	14990	14990	14990	0
259	20230710	162500	450991020	14990	14990	14990	14990	0
260	20230710	162400	450991020	14990	14990	14990	14990	0
261	20230710	162300	450991020	14990	14990	14990	14990	0
262	20230710	162200	450991020	14990	14990	14990	14990	0
263	20230710	162100	450991020	14990	14990	14990	14990	0
264	20230710	162000	450991020	14990	14990	14990	14990	0
265	20230710	161900	450991020	14990	14990	14990	14990	0
266	20230710	161800	450991020	14990	14990	14990	14990	0
267	20230710	161700	450991020	14990	14990	14990	14990	0
268	20230710	161600	450991020	14990	14990	14990	14990	0
269	20230710	161500	450991020	14990	14990	14990	14990	0
270	20230710	161400	450991020	14990	14990	14990	14990	0
271	20230710	161300	450991020	14990	14990	14990	14990	0
272	20230710	161200	450991020	14990	14990	14990	14990	506
273	20230710	161100	450991020	14990	14990	14990	14990	0
274	20230710	161000	450991020	14990	14990	14990	14990	0
275	20230710	160900	450991020	14990	14990	14990	14990	0
276	20230710	160800	450991020	14990	14990	14990	14990	0
277	20230710	160700	450991020	14990	14990	14990	14990	0
278	20230710	160600	450991020	14990	14990	14990	14990	0
279	20230710	160500	450991020	14990	14990	14990	14990	0
280	20230710	160400	450991020	14990	14990	14990	14990	0
281	20230710	160300	450991020	14990	14990	14990	14990	0
282	20230710	160200	450991020	14990	14990	14990	14990	0
283	20230710	160100	450991020	14990	14990	14990	14990	0
284	20230710	160000	450991020	14990	14990	14990	14990	0
285	20230710	155900	450991020	14990	14990	14990	14990	0
286	20230710	155800	450991020	14990	14990	14990	14990	0
287	20230710	155700	450991020	14990	14990	14990	14990	0
288	20230710	155600	450991020	14990	14990	14990	14990	0
289	20230710	155500	450991020	14990	14990	14990	14990	0
290	20230710	155400	450991020	14990	14990	14990	14990	0
291	20230710	155300	450991020	14990	14990	14990	14990	0
292	20230710	155200	450991020	14990	14990	14990	14990	0
293	20230710	155100	450991020	14990	14990	14990	14990	0
294	20230710	155000	450991020	14990	14990	14990	14990	0
295	20230710	154900	450991020	14990	14990	14990	14990	0
296	20230710	154800	450991020	14990	14990	14990	14990	0
297	20230710	154700	450991020	14990	14990	14990	14990	0
298	20230710	154600	450991020	14990	14990	14990	14990	0
299	20230710	154500	450991020	14990	14990	14990	14990	0
300	20230710	154400	450991020	14990	14990	14990	14990	0
301	20230710	154300	450991020	14990	14990	14990	14990	0
302	20230710	154200	450991020	14990	14990	14990	14990	506
303	20230710	154100	450991020	14990	14990	14990	14990	0
304	20230710	154000	450991020	14990	14990	14990	14990	0
305	20230710	153900	450991020	14990	14990	14990	14990	0
306	20230710	153800	450991020	14990	14990	14990	14990	0
307	20230710	153700	450991020	14990	14990	14990	14990	0
308	20230710	153600	450991020	14990	14990	14990	14990	0
309	20230710	153500	450991020	14990	14990	14990	14990	0
310	20230710	153400	450991020	14990	14990	14990	14990	0
311	20230710	153300	450991020	14990	14990	14990	14990	0
312	20230710	153200	450991020	14990	14990	14990	14990	0
313	20230710	153100	450991020	14990	14990	14990	14990	0
314	20230710	153000	450991020	14990	14990	14990	14990	506
315	20230710	152900	443406080	15010	15010	15010	15010	0
316	20230710	152800	443406080	15010	15010	15010	15010	0
317	20230710	152700	443406080	15010	15010	15010	15010	0
318	20230710	152600	443406080	15010	15010	15010	15010	0
319	20230710	152500	443406080	15010	15010	15010	15010	0
320	20230710	152400	443406080	15010	15010	15010	15010	0
321	20230710	152300	443406080	15010	15010	15010	15010	0
322	20230710	152200	443406080	15010	15010	15010	15010	0
323	20230710	152100	443406080	15010	15010	15010	15010	0
324	20230710	152000	443406080	15010	15010	15010	15010	0
325	20230710	151900	443406080	15010	15010	15010	15010	10
326	20230710	151800	443255980	15010	15000	15010	15000	12
327	20230710	151700	443075950	15010	15050	15050	15010	6
328	20230710	151600	442985850	15150	15150	15150	15150	0
329	20230710	151500	442985850	15150	15150	15150	15150	0
330	20230710	151400	442985850	15150	15150	15150	15150	0
331	20230710	151300	442985850	15150	15150	15150	15150	0
332	20230710	151200	442985850	15150	15150	15150	15150	0
333	20230710	151100	442985850	15150	15150	15150	15150	0
334	20230710	151000	442985850	15150	15150	15150	15150	0
335	20230710	150900	442985850	15150	15150	15150	15150	0
336	20230710	150800	442985850	15150	15110	15150	15110	50
337	20230710	150700	442229340	15000	15000	15000	15000	16
338	20230710	150600	441989340	15000	15050	15150	15000	308
339	20230710	150500	437350750	15050	15050	15050	15050	0
340	20230710	150400	437350750	15050	15040	15050	15040	120
341	20230710	150300	435545390	15000	15010	15010	15000	2030
342	20230710	150200	405089060	15020	15020	15020	15020	15
343	20230710	150100	404863760	15010	15010	15010	15010	0
344	20230710	150000	404863760	15010	15010	15010	15010	195
345	20230710	145900	401936810	15010	15010	15010	15010	9
346	20230710	145800	401801720	15010	15020	15020	15010	400
347	20230710	145700	395797310	15020	15020	15020	15020	0
348	20230710	145600	395797310	15020	15020	15020	15020	60
349	20230710	145500	394896110	15040	15040	15040	15040	1
350	20230710	145400	394881070	15040	15040	15040	15040	0
351	20230710	145300	394881070	15040	15040	15040	15040	0
352	20230710	145200	394881070	15040	15040	15040	15040	1
353	20230710	145100	394866030	15030	15030	15030	15030	0
354	20230710	145000	394866030	15030	15030	15030	15030	0
355	20230710	144900	394866030	15030	15040	15040	15030	606
356	20230710	144800	385757800	15040	15040	15040	15040	100
357	20230710	144700	384253800	15050	15050	15050	15050	422
358	20230710	144600	377902700	15050	15050	15050	15050	0
359	20230710	144500	377902700	15050	15050	15050	15050	0
360	20230710	144400	377902700	15050	15060	15060	15050	45
361	20230710	144300	377225400	15050	15070	15070	15050	210
362	20230710	144200	374062150	15070	15070	15070	15070	0
363	20230710	144100	374062150	15070	15070	15070	15070	0
364	20230710	144000	374062150	15070	15070	15070	15070	0
365	20230710	143900	374062150	15070	15070	15070	15070	0
366	20230710	143800	374062150	15070	15070	15070	15070	0
367	20230710	143700	374062150	15070	15070	15070	15070	0
368	20230710	143600	374062150	15070	15070	15070	15070	2
369	20230710	143500	374032010	15070	15070	15070	15070	0
370	20230710	143400	374032010	15070	15070	15070	15070	0
371	20230710	143300	374032010	15070	15070	15070	15070	0
372	20230710	143200	374032010	15070	15070	15070	15070	0
373	20230710	143100	374032010	15070	15070	15070	15070	0
374	20230710	143000	374032010	15070	15070	15070	15070	0
375	20230710	142900	374032010	15070	15070	15070	15070	0
376	20230710	142800	374032010	15070	15090	15090	15070	15
377	20230710	142700	373805900	15090	15090	15090	15090	35
378	20230710	142600	373277750	15100	15120	15120	15100	842
379	20230710	142500	360555440	15150	15150	15150	15150	0
380	20230710	142400	360555440	15150	15150	15150	15150	0
381	20230710	142300	360555440	15150	15150	15150	15150	10
382	20230710	142200	360403940	15150	15140	15150	15140	10
383	20230710	142100	360252490	15160	15120	15160	15120	6
384	20230710	142000	360161730	15120	15120	15120	15120	0
385	20230710	141900	360161730	15120	15120	15120	15120	0
386	20230710	141800	360161730	15120	15120	15120	15120	14
387	20230710	141700	359950050	15110	15110	15110	15110	0
388	20230710	141600	359950050	15110	15110	15110	15110	0
389	20230710	141500	359950050	15110	15110	15110	15110	200
390	20230710	141400	356928050	15170	15170	15170	15170	0
391	20230710	141300	356928050	15170	15170	15170	15170	6
392	20230710	141200	356837030	15110	15110	15110	15110	0
393	20230710	141100	356837030	15110	15110	15110	15110	5
394	20230710	141000	356761480	15110	15120	15120	15110	319
395	20230710	140900	351938390	15120	15110	15120	15110	15
396	20230710	140800	351711690	15110	15110	15110	15110	0
397	20230710	140700	351711690	15110	15110	15110	15110	0
398	20230710	140600	351711690	15110	15110	15110	15110	0
399	20230710	140500	351711690	15110	15110	15110	15110	1
400	20230710	140400	351696580	15110	15110	15110	15110	5
401	20230710	140300	351621030	15180	15180	15180	15180	1
402	20230710	140200	351605850	15230	15230	15230	15230	0
403	20230710	140100	351605850	15230	15230	15230	15230	0
404	20230710	140000	351605850	15230	15230	15230	15230	0
405	20230710	135900	351605850	15230	15230	15230	15230	0
406	20230710	135800	351605850	15230	15230	15230	15230	0
407	20230710	135700	351605850	15230	15160	15230	15160	236
408	20230710	135600	348022180	15160	15160	15160	15160	0
409	20230710	135500	348022180	15160	15090	15160	15090	101
410	20230710	135400	346492380	15100	15090	15100	15090	29
411	20230710	135300	346054580	15090	15090	15090	15090	0
412	20230710	135200	346054580	15090	15090	15090	15090	10
413	20230710	135100	345903680	15080	15080	15080	15080	5
414	20230710	135000	345828280	15080	15080	15080	15080	0
415	20230710	134900	345828280	15080	15050	15080	15050	43
416	20230710	134800	345180860	15040	15040	15040	15040	0
417	20230710	134700	345180860	15040	15040	15040	15040	0
418	20230710	134600	345180860	15040	15040	15040	15040	0
419	20230710	134500	345180860	15040	15040	15040	15040	1
420	20230710	134400	345165820	15040	15040	15040	15040	0
421	20230710	134300	345165820	15040	15040	15040	15040	0
422	20230710	134200	345165820	15040	15040	15040	15040	0
423	20230710	134100	345165820	15040	15040	15040	15040	0
424	20230710	134000	345165820	15040	15040	15040	15040	5
425	20230710	133900	345090620	15040	15040	15040	15040	0
426	20230710	133800	345090620	15040	15040	15040	15040	0
427	20230710	133700	345090620	15040	15050	15050	15040	57
428	20230710	133600	344233330	15040	15040	15040	15040	0
429	20230710	133500	344233330	15040	15040	15040	15040	640
430	20230710	133400	334607730	15040	15040	15040	15040	55
431	20230710	133300	333780530	15020	15020	15020	15020	0
432	20230710	133200	333780530	15020	15020	15020	15020	0
433	20230710	133100	333780530	15020	15020	15020	15020	0
434	20230710	133000	333780530	15020	15020	15020	15020	0
435	20230710	132900	333780530	15020	15020	15020	15020	62
436	20230710	132800	332849290	15020	15020	15020	15020	0
437	20230710	132700	332849290	15020	15020	15020	15020	0
438	20230710	132600	332849290	15020	15020	15020	15020	0
439	20230710	132500	332849290	15020	15020	15020	15020	1
440	20230710	132400	332834270	15050	15040	15050	15040	353
441	20230710	132300	327523610	15020	15020	15020	15020	0
442	20230710	132200	327523610	15020	15020	15020	15020	16
443	20230710	132100	327283290	15020	15020	15020	15020	0
444	20230710	132000	327283290	15020	15020	15020	15020	0
445	20230710	131900	327283290	15020	15020	15020	15020	0
446	20230710	131800	327283290	15020	15020	15020	15020	0
447	20230710	131700	327283290	15020	15020	15020	15020	0
448	20230710	131600	327283290	15020	15040	15040	15020	51
449	20230710	131500	326517250	15020	15020	15020	15020	0
450	20230710	131400	326517250	15020	15020	15020	15020	0
451	20230710	131300	326517250	15020	15020	15020	15020	0
452	20230710	131200	326517250	15020	15020	15020	15020	0
453	20230710	131100	326517250	15020	15020	15020	15020	0
454	20230710	131000	326517250	15020	15020	15020	15020	0
455	20230710	130900	326517250	15020	15020	15020	15020	0
456	20230710	130800	326517250	15020	15020	15020	15020	16
457	20230710	130700	326276930	15020	15020	15020	15020	1
458	20230710	130600	326261910	15050	15050	15050	15050	0
459	20230710	130500	326261910	15050	15050	15050	15050	0
460	20230710	130400	326261910	15050	15050	15050	15050	0
461	20230710	130300	326261910	15050	15050	15050	15050	0
462	20230710	130200	326261910	15050	15050	15050	15050	0
463	20230710	130100	326261910	15050	15050	15050	15050	1
464	20230710	130000	326246860	15050	15050	15050	15050	3
465	20230710	125900	326201710	15020	15020	15020	15020	0
466	20230710	125800	326201710	15020	15020	15020	15020	100
467	20230710	125700	324699710	15050	15050	15050	15050	0
468	20230710	125600	324699710	15050	15050	15050	15050	0
469	20230710	125500	324699710	15050	15050	15050	15050	0
470	20230710	125400	324699710	15050	15050	15050	15050	2
471	20230710	125300	324669610	15050	15050	15050	15050	0
472	20230710	125200	324669610	15050	15050	15050	15050	1
473	20230710	125100	324654560	15050	15050	15050	15050	2
474	20230710	125000	324624460	15020	15020	15020	15020	23
475	20230710	124900	324279000	15020	15020	15020	15020	0
476	20230710	124800	324279000	15020	15020	15020	15020	0
477	20230710	124700	324279000	15020	15020	15020	15020	15
478	20230710	124600	324053700	15030	15030	15030	15030	70
479	20230710	124500	323001600	15030	15030	15030	15030	0
480	20230710	124400	323001600	15030	15030	15030	15030	1
481	20230710	124300	322986570	15030	15030	15030	15030	0
482	20230710	124200	322986570	15030	15030	15030	15030	29
483	20230710	124100	322550700	15030	15050	15050	15030	2
484	20230710	124000	322520620	15020	15020	15020	15020	0
485	20230710	123900	322520620	15020	15020	15020	15020	0
486	20230710	123800	322520620	15020	15020	15020	15020	20
487	20230710	123700	322220220	15020	15020	15020	15020	0
488	20230710	123600	322220220	15020	15020	15020	15020	0
489	20230710	123500	322220220	15020	15020	15020	15020	40
490	20230710	123400	321619420	15050	15050	15050	15050	15
491	20230710	123300	321393670	15050	15050	15050	15050	2
492	20230710	123200	321363570	15020	15020	15020	15020	0
493	20230710	123100	321363570	15020	15020	15020	15020	0
494	20230710	123000	321363570	15020	15020	15020	15020	0
495	20230710	122900	321363570	15020	15020	15020	15020	0
496	20230710	122800	321363570	15020	15020	15020	15020	5
497	20230710	122700	321288470	15050	15070	15070	15050	178
498	20230710	122600	318606370	15050	15050	15060	15050	24
499	20230710	122500	318245140	15050	15050	15050	15050	0
500	20230710	122400	318245140	15050	15050	15050	15050	0
501	20230710	122300	318245140	15050	15050	15050	15050	0
502	20230710	122200	318245140	15050	15050	15050	15050	0
503	20230710	122100	318245140	15050	15050	15050	15050	0
504	20230710	122000	318245140	15050	15050	15050	15050	13
505	20230710	121900	318049490	15010	15010	15010	15010	0
506	20230710	121800	318049490	15010	15010	15010	15010	0
507	20230710	121700	318049490	15010	15010	15010	15010	10
508	20230710	121600	317899390	15010	15010	15010	15010	0
509	20230710	121500	317899390	15010	15010	15010	15010	0
510	20230710	121400	317899390	15010	15010	15010	15010	0
511	20230710	121300	317899390	15010	15010	15010	15010	2
512	20230710	121200	317869370	15010	15010	15010	15010	2
513	20230710	121100	317839350	15000	15000	15000	15000	0
514	20230710	121000	317839350	15000	15000	15000	15000	0
515	20230710	120900	317839350	15000	15000	15000	15000	0
516	20230710	120800	317839350	15000	15010	15010	15000	200
517	20230710	120700	314838230	15000	15000	15000	15000	0
518	20230710	120600	314838230	15000	15050	15050	15000	342
519	20230710	120500	309707550	15050	15050	15050	15050	0
520	20230710	120400	309707550	15050	15050	15050	15050	10
521	20230710	120300	309557050	15050	15050	15050	15050	1
522	20230710	120200	309542000	15020	15020	15020	15020	45
523	20230710	120100	308866100	15000	15000	15000	15000	0
524	20230710	120000	308866100	15000	15000	15000	15000	0
525	20230710	115900	308866100	15000	15040	15040	15000	63
526	20230710	115800	307919970	15050	15050	15050	15050	1
527	20230710	115700	307904920	15050	15050	15050	15050	0
528	20230710	115600	307904920	15050	15050	15050	15050	7
529	20230710	115500	307799570	15050	15050	15050	15050	2
530	20230710	115400	307769470	15050	15050	15050	15050	2
531	20230710	115300	307739370	15050	15010	15050	15010	152
532	20230710	115200	305457770	15010	15010	15010	15010	0
533	20230710	115100	305457770	15010	15010	15010	15010	0
534	20230710	115000	305457770	15010	15010	15010	15010	0
535	20230710	114900	305457770	15010	15010	15010	15010	0
536	20230710	114800	305457770	15010	15010	15010	15010	0
537	20230710	114700	305457770	15010	15010	15010	15010	0
538	20230710	114600	305457770	15010	15020	15020	15010	75
539	20230710	114500	304331920	15010	15010	15010	15010	100
540	20230710	114400	302830920	15010	15010	15010	15010	0
541	20230710	114300	302830920	15010	15010	15010	15010	50
542	20230710	114200	302080420	15020	15020	15020	15020	100
543	20230710	114100	300578420	15020	15000	15020	15000	267
544	20230710	114000	296569580	15020	15020	15020	15020	0
545	20230710	113900	296569580	15020	15020	15020	15020	1
546	20230710	113800	296554560	15020	15020	15020	15020	6
547	20230710	113700	296464440	14970	15000	15000	14970	304
548	20230710	113600	291905940	14960	14990	14990	14960	175
549	20230710	113500	289285310	15000	15000	15000	15000	44
550	20230710	113400	288625310	15010	15010	15010	15010	0
551	20230710	113300	288625310	15010	15010	15010	15010	159
552	20230710	113200	286238720	15020	15020	15020	15020	0
553	20230710	113100	286238720	15020	15020	15020	15020	15
554	20230710	113000	286013420	15020	15020	15020	15010	94
555	20230710	112900	284601630	15020	15030	15030	15020	78
556	20230710	112800	283429490	15020	15020	15020	15020	0
557	20230710	112700	283429490	15020	15020	15020	15020	0
558	20230710	112600	283429490	15020	15020	15020	15020	0
559	20230710	112500	283429490	15020	15020	15020	15010	275
560	20230710	112400	279299080	15020	15020	15020	15020	0
561	20230710	112300	279299080	15020	15020	15020	15020	0
562	20230710	112200	279299080	15020	15020	15020	15020	0
563	20230710	112100	279299080	15020	15020	15020	15020	0
564	20230710	112000	279299080	15020	15020	15020	15020	0
565	20230710	111900	279299080	15020	15020	15020	15020	0
566	20230710	111800	279299080	15020	15020	15020	15020	20
567	20230710	111700	278998680	15020	15020	15020	15020	0
568	20230710	111600	278998680	15020	15020	15020	15020	0
569	20230710	111500	278998680	15020	15020	15020	15020	0
570	20230710	111400	278998680	15020	15020	15020	15020	0
571	20230710	111300	278998680	15020	15020	15020	15020	0
572	20230710	111200	278998680	15020	15020	15020	15020	1
573	20230710	111100	278983660	15070	15070	15070	15070	0
574	20230710	111000	278983660	15070	15070	15070	15070	0
575	20230710	110900	278983660	15070	15060	15070	15060	31
576	20230710	110800	278516500	15060	15060	15060	15060	100
577	20230710	110700	277010500	15060	15060	15060	15060	3
578	20230710	110600	276965320	15020	15030	15030	15020	100
579	20230710	110500	275462820	15020	15020	15020	15020	0
580	20230710	110400	275462820	15020	15020	15020	15020	6
581	20230710	110300	275372700	15020	15020	15020	15020	0
582	20230710	110200	275372700	15020	15020	15020	15020	0
583	20230710	110100	275372700	15020	15020	15020	15020	16
584	20230710	110000	275132380	15020	15010	15020	15010	10
585	20230710	105900	274982220	14990	14990	14990	14990	0
586	20230710	105800	274982220	14990	14990	14990	14990	0
587	20230710	105700	274982220	14990	14990	14990	14990	6
588	20230710	105600	274892280	14980	14980	14980	14980	20
589	20230710	105500	274592680	14990	14980	14990	14980	3
590	20230710	105400	274547720	15020	15020	15020	15020	0
591	20230710	105300	274547720	15020	15020	15020	15020	0
592	20230710	105200	274547720	15020	15020	15020	15020	1
593	20230710	105100	274532700	14970	14970	14970	14970	1
594	20230710	105000	274517730	15020	15020	15020	15020	0
595	20230710	104900	274517730	15020	15020	15020	15020	0
596	20230710	104800	274517730	15020	15020	15020	15020	1
597	20230710	104700	274502710	15030	15030	15030	15030	20
598	20230710	104600	274202110	14950	14950	14950	14950	0
599	20230710	104500	274202110	14950	14950	14950	14950	242
600	20230710	104400	270584210	14940	14940	14940	14940	0
601	20230710	104300	270584210	14940	14950	14950	14940	50
602	20230710	104200	269837130	14940	15000	15000	14940	1600
603	20230710	104100	245912350	15000	15000	15000	15000	0
604	20230710	104000	245912350	15000	15000	15000	15000	12
605	20230710	103900	245732350	15000	15000	15000	15000	3
606	20230710	103800	245687350	14980	14980	14980	14980	0
607	20230710	103700	245687350	14980	14980	14980	14980	0
608	20230710	103600	245687350	14980	14980	14980	14980	0
609	20230710	103500	245687350	14980	14980	14980	14980	0
610	20230710	103400	245687350	14980	14980	14980	14980	0
611	20230710	103300	245687350	14980	14980	14980	14980	0
612	20230710	103200	245687350	14980	14980	14980	14980	12
613	20230710	103100	245507590	14980	14980	14980	14980	1
614	20230710	103000	245492610	14970	14970	14970	14970	2
615	20230710	102900	245462670	14970	14970	14970	14970	8
616	20230710	102800	245342910	14970	14970	14970	14970	0
617	20230710	102700	245342910	14970	14970	14970	14970	2
618	20230710	102600	245312970	14990	15000	15000	14990	36
619	20230710	102500	244773280	14990	14990	14990	14990	6
620	20230710	102400	244683340	15070	15070	15070	15070	133
621	20230710	102300	242679030	15090	15090	15090	15090	6
622	20230710	102200	242588490	15100	15170	15170	15100	15
623	20230710	102100	242361850	15180	14970	15180	14960	330
624	20230710	102000	237412760	14960	14960	14960	14960	0
625	20230710	101900	237412760	14960	15020	15020	14960	21
626	20230710	101800	237098290	15000	15000	15000	15000	3
627	20230710	101700	237053290	15000	15000	15000	15000	0
628	20230710	101600	237053290	15000	15000	15000	15000	27
629	20230710	101500	236648290	15000	15000	15000	15000	3
630	20230710	101400	236603290	15000	15000	15000	15000	25
631	20230710	101300	236228290	15000	15020	15020	15000	44
632	20230710	101200	235567450	14950	14950	14950	14950	0
633	20230710	101100	235567450	14950	14950	14950	14950	0
634	20230710	101000	235567450	14950	14970	14970	14950	232
635	20230710	100900	232096690	14960	14960	14960	14960	0
636	20230710	100800	232096690	14960	14980	15020	14950	472
637	20230710	100700	225032990	15000	15010	15010	15000	79
638	20230710	100600	223847280	15010	14980	15010	14980	10
639	20230710	100500	223697270	14980	14980	14980	14980	63
640	20230710	100400	222753530	14980	14980	14980	14980	420
641	20230710	100300	216461930	15010	15010	15010	15010	8
642	20230710	100200	216341850	15010	15010	15010	15010	0
643	20230710	100100	216341850	15010	14990	15010	14990	75
644	20230710	100000	215217580	14990	14990	14990	14990	1
645	20230710	095900	215202590	14990	14990	14990	14980	83
646	20230710	095800	213958730	14990	14990	14990	14990	64
647	20230710	095700	212999370	14990	14990	14990	14990	77
648	20230710	095600	211845140	14990	14990	14990	14990	0
649	20230710	095500	211845140	14990	14990	14990	14990	0
650	20230710	095400	211845140	14990	15000	15000	14990	115
651	20230710	095300	210121190	14990	14990	14990	14990	828
652	20230710	095200	197709470	14990	14990	14990	14990	89
653	20230710	095100	196375360	14990	14990	14990	14990	331
654	20230710	095000	191413670	14990	15000	15000	14990	66
655	20230710	094900	190423680	15000	15000	15000	15000	9
656	20230710	094800	190288680	15000	15000	15000	15000	1
657	20230710	094700	190273680	14990	14990	14990	14990	300
658	20230710	094600	185776680	14980	14980	14980	14980	144
659	20230710	094500	183619560	14990	14990	14990	14990	5
660	20230710	094400	183544610	14990	14990	14990	14990	17
661	20230710	094300	183289780	14980	15070	15070	14980	63
662	20230710	094200	182345850	14980	15000	15000	14980	71
663	20230710	094100	181281050	15000	15000	15000	15000	50
664	20230710	094000	180531050	15000	15000	15000	15000	1
665	20230710	093900	180516050	14970	14970	14970	14970	14
666	20230710	093800	180306470	14950	15110	15110	14950	9
667	20230710	093700	180171760	14930	15060	15060	14920	418
668	20230710	093600	173925180	14970	15000	15000	14970	178
669	20230710	093500	171259600	14980	14970	15070	14970	39
670	20230710	093400	170675530	14970	15000	15000	14970	159
671	20230710	093300	168295130	15070	15030	15070	15010	171
672	20230710	093200	165726720	15070	15030	15070	15010	292
673	20230710	093100	161333550	15030	15000	15030	15000	511
674	20230710	093000	153658950	15010	15020	15050	14900	451
675	20230710	092900	146914060	15020	15050	15050	15020	3
676	20230710	092800	146868940	15000	15070	15070	15000	946
677	20230710	092700	132668990	15070	15070	15070	15070	52
678	20230710	092600	131885350	15080	15150	15150	15080	531
679	20230710	092500	123862800	15150	15210	15210	15150	287
680	20230710	092400	119509680	15200	15240	15240	15200	203
681	20230710	092300	116423480	15210	15240	15240	15210	136
682	20230710	092200	114352830	15240	15270	15270	15240	5314
683	20230710	092100	33315320	15280	15280	15280	15280	3
684	20230710	092000	33269480	15280	15270	15280	15260	7
685	20230710	091900	33162600	15260	15270	15270	15260	212
686	20230710	091800	29927430	15290	15290	15290	15290	30
687	20230710	091700	29468730	15280	15290	15290	15270	93
688	20230710	091600	28047640	15290	15300	15300	15270	586
689	20230710	091500	19089030	15310	15310	15310	15310	38
690	20230710	091400	18507250	15320	15320	15320	15310	6
691	20230710	091300	18415370	15270	15310	15310	15270	22
692	20230710	091200	18078800	15320	15320	15320	15320	0
693	20230710	091100	18078800	15320	15310	15320	15300	27
694	20230710	091000	17665460	15310	15310	15310	15310	15
695	20230710	090900	17435810	15300	15300	15300	15300	1
696	20230710	090800	17420510	15300	15300	15300	15250	136
697	20230710	090700	15340340	15300	15300	15300	15300	10
698	20230710	090600	15187340	15290	15300	15300	15290	130
699	20230710	090500	13199440	15290	15300	15300	15290	103
700	20230710	090400	11623580	15300	15310	15310	15300	183
701	20230710	090300	8823560	15300	15300	15300	15300	0
702	20230710	090200	8823560	15300	15300	15300	15300	209
703	20230710	090100	5625860	15300	15330	15330	15300	54
704	20230710	090000	4798870	15300	15430	15430	15300	312