KissMeData/138080/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	195600	317120150	15810	15810	15810	15810	553
3	20230703	195500	317120150	15810	15810	15810	15810	0
4	20230703	195400	317120150	15810	15810	15810	15810	0
5	20230703	195300	317120150	15810	15810	15810	15810	0
6	20230703	195200	317120150	15810	15810	15810	15810	0
7	20230703	195100	317120150	15810	15810	15810	15810	0
8	20230703	195000	317120150	15810	15810	15810	15810	0
9	20230703	194900	317120150	15810	15810	15810	15810	0
10	20230703	194800	317120150	15810	15810	15810	15810	0
11	20230703	194700	317120150	15810	15810	15810	15810	0
12	20230703	194600	317120150	15810	15810	15810	15810	0
13	20230703	194500	317120150	15810	15810	15810	15810	0
14	20230703	194400	317120150	15810	15810	15810	15810	0
15	20230703	194300	317120150	15810	15810	15810	15810	0
16	20230703	194200	317120150	15810	15810	15810	15810	0
17	20230703	194100	317120150	15810	15810	15810	15810	0
18	20230703	194000	317120150	15810	15810	15810	15810	0
19	20230703	193900	317120150	15810	15810	15810	15810	0
20	20230703	193800	317120150	15810	15810	15810	15810	0
21	20230703	193700	317120150	15810	15810	15810	15810	0
22	20230703	193600	317120150	15810	15810	15810	15810	0
23	20230703	193500	317120150	15810	15810	15810	15810	0
24	20230703	193400	317120150	15810	15810	15810	15810	0
25	20230703	193300	317120150	15810	15810	15810	15810	0
26	20230703	193200	317120150	15810	15810	15810	15810	0
27	20230703	193100	317120150	15810	15810	15810	15810	0
28	20230703	193000	317120150	15810	15810	15810	15810	0
29	20230703	192900	317120150	15810	15810	15810	15810	0
30	20230703	192800	317120150	15810	15810	15810	15810	0
31	20230703	192700	317120150	15810	15810	15810	15810	0
32	20230703	192600	317120150	15810	15810	15810	15810	553
33	20230703	192500	317120150	15810	15810	15810	15810	0
34	20230703	192400	317120150	15810	15810	15810	15810	0
35	20230703	192300	317120150	15810	15810	15810	15810	0
36	20230703	192200	317120150	15810	15810	15810	15810	0
37	20230703	192100	317120150	15810	15810	15810	15810	0
38	20230703	192000	317120150	15810	15810	15810	15810	0
39	20230703	191900	317120150	15810	15810	15810	15810	0
40	20230703	191800	317120150	15810	15810	15810	15810	0
41	20230703	191700	317120150	15810	15810	15810	15810	0
42	20230703	191600	317120150	15810	15810	15810	15810	0
43	20230703	191500	317120150	15810	15810	15810	15810	0
44	20230703	191400	317120150	15810	15810	15810	15810	0
45	20230703	191300	317120150	15810	15810	15810	15810	0
46	20230703	191200	317120150	15810	15810	15810	15810	0
47	20230703	191100	317120150	15810	15810	15810	15810	0
48	20230703	191000	317120150	15810	15810	15810	15810	0
49	20230703	190900	317120150	15810	15810	15810	15810	0
50	20230703	190800	317120150	15810	15810	15810	15810	0
51	20230703	190700	317120150	15810	15810	15810	15810	0
52	20230703	190600	317120150	15810	15810	15810	15810	0
53	20230703	190500	317120150	15810	15810	15810	15810	0
54	20230703	190400	317120150	15810	15810	15810	15810	0
55	20230703	190300	317120150	15810	15810	15810	15810	0
56	20230703	190200	317120150	15810	15810	15810	15810	0
57	20230703	190100	317120150	15810	15810	15810	15810	0
58	20230703	190000	317120150	15810	15810	15810	15810	0
59	20230703	185900	317120150	15810	15810	15810	15810	0
60	20230703	185800	317120150	15810	15810	15810	15810	0
61	20230703	185700	317120150	15810	15810	15810	15810	0
62	20230703	185600	317120150	15810	15810	15810	15810	553
63	20230703	185500	317120150	15810	15810	15810	15810	0
64	20230703	185400	317120150	15810	15810	15810	15810	0
65	20230703	185300	317120150	15810	15810	15810	15810	0
66	20230703	185200	317120150	15810	15810	15810	15810	0
67	20230703	185100	317120150	15810	15810	15810	15810	0
68	20230703	185000	317120150	15810	15810	15810	15810	0
69	20230703	184900	317120150	15810	15810	15810	15810	0
70	20230703	184800	317120150	15810	15810	15810	15810	0
71	20230703	184700	317120150	15810	15810	15810	15810	0
72	20230703	184600	317120150	15810	15810	15810	15810	0
73	20230703	184500	317120150	15810	15810	15810	15810	0
74	20230703	184400	317120150	15810	15810	15810	15810	0
75	20230703	184300	317120150	15810	15810	15810	15810	0
76	20230703	184200	317120150	15810	15810	15810	15810	0
77	20230703	184100	317120150	15810	15810	15810	15810	0
78	20230703	184000	317120150	15810	15810	15810	15810	0
79	20230703	183900	317120150	15810	15810	15810	15810	0
80	20230703	183800	317120150	15810	15810	15810	15810	0
81	20230703	183700	317120150	15810	15810	15810	15810	0
82	20230703	183600	317120150	15810	15810	15810	15810	0
83	20230703	183500	317120150	15810	15810	15810	15810	0
84	20230703	183400	317120150	15810	15810	15810	15810	0
85	20230703	183300	317120150	15810	15810	15810	15810	0
86	20230703	183200	317120150	15810	15810	15810	15810	0
87	20230703	183100	317120150	15810	15810	15810	15810	0
88	20230703	183000	317120150	15810	15810	15810	15810	0
89	20230703	182900	317120150	15810	15810	15810	15810	0
90	20230703	182800	317120150	15810	15810	15810	15810	0
91	20230703	182700	317120150	15810	15810	15810	15810	0
92	20230703	182600	317120150	15810	15810	15810	15810	553
93	20230703	182500	317120150	15810	15810	15810	15810	0
94	20230703	182400	317120150	15810	15810	15810	15810	0
95	20230703	182300	317120150	15810	15810	15810	15810	0
96	20230703	182200	317120150	15810	15810	15810	15810	0
97	20230703	182100	317120150	15810	15810	15810	15810	0
98	20230703	182000	317120150	15810	15810	15810	15810	0
99	20230703	181900	317120150	15810	15810	15810	15810	0
100	20230703	181800	317120150	15810	15810	15810	15810	0
101	20230703	181700	317120150	15810	15810	15810	15810	0
102	20230703	181600	317120150	15810	15810	15810	15810	0
103	20230703	181500	317120150	15810	15810	15810	15810	0
104	20230703	181400	317120150	15810	15810	15810	15810	0
105	20230703	181300	317120150	15810	15810	15810	15810	0
106	20230703	181200	317120150	15810	15810	15810	15810	0
107	20230703	181100	317120150	15810	15810	15810	15810	0
108	20230703	181000	317120150	15810	15810	15810	15810	0
109	20230703	180900	317120150	15810	15810	15810	15810	0
110	20230703	180800	317120150	15810	15810	15810	15810	0
111	20230703	180700	317120150	15810	15810	15810	15810	0
112	20230703	180600	317120150	15810	15810	15810	15810	0
113	20230703	180500	317120150	15810	15810	15810	15810	0
114	20230703	180400	317120150	15810	15810	15810	15810	0
115	20230703	180300	317120150	15810	15810	15810	15810	0
116	20230703	180200	317120150	15810	15810	15810	15810	0
117	20230703	180100	317120150	15810	15810	15810	15810	0
118	20230703	180000	317120150	15810	15810	15810	15810	0
119	20230703	175900	317120150	15810	15810	15810	15810	0
120	20230703	175800	317120150	15810	15810	15810	15810	0
121	20230703	175700	317120150	15810	15810	15810	15810	0
122	20230703	175600	317120150	15810	15810	15810	15810	553
123	20230703	175500	317120150	15810	15810	15810	15810	0
124	20230703	175400	317120150	15810	15810	15810	15810	0
125	20230703	175300	317120150	15810	15810	15810	15810	0
126	20230703	175200	317120150	15810	15810	15810	15810	0
127	20230703	175100	317120150	15810	15810	15810	15810	0
128	20230703	175000	317120150	15810	15810	15810	15810	0
129	20230703	174900	317120150	15810	15810	15810	15810	0
130	20230703	174800	317120150	15810	15810	15810	15810	0
131	20230703	174700	317120150	15810	15810	15810	15810	0
132	20230703	174600	317120150	15810	15810	15810	15810	0
133	20230703	174500	317120150	15810	15810	15810	15810	0
134	20230703	174400	317120150	15810	15810	15810	15810	0
135	20230703	174300	317120150	15810	15810	15810	15810	0
136	20230703	174200	317120150	15810	15810	15810	15810	0
137	20230703	174100	317120150	15810	15810	15810	15810	0
138	20230703	174000	317120150	15810	15810	15810	15810	0
139	20230703	173900	317120150	15810	15810	15810	15810	0
140	20230703	173800	317120150	15810	15810	15810	15810	0
141	20230703	173700	317120150	15810	15810	15810	15810	0
142	20230703	173600	317120150	15810	15810	15810	15810	0
143	20230703	173500	317120150	15810	15810	15810	15810	0
144	20230703	173400	317120150	15810	15810	15810	15810	0
145	20230703	173300	317120150	15810	15810	15810	15810	0
146	20230703	173200	317120150	15810	15810	15810	15810	0
147	20230703	173100	317120150	15810	15810	15810	15810	0
148	20230703	173000	317120150	15810	15810	15810	15810	0
149	20230703	172900	317120150	15810	15810	15810	15810	0
150	20230703	172800	317120150	15810	15810	15810	15810	0
151	20230703	172700	317120150	15810	15810	15810	15810	0
152	20230703	172600	317120150	15810	15810	15810	15810	553
153	20230703	172500	317120150	15810	15810	15810	15810	0
154	20230703	172400	317120150	15810	15810	15810	15810	0
155	20230703	172300	317120150	15810	15810	15810	15810	0
156	20230703	172200	317120150	15810	15810	15810	15810	0
157	20230703	172100	317120150	15810	15810	15810	15810	0
158	20230703	172000	317120150	15810	15810	15810	15810	0
159	20230703	171900	317120150	15810	15810	15810	15810	0
160	20230703	171800	317120150	15810	15810	15810	15810	0
161	20230703	171700	317120150	15810	15810	15810	15810	0
162	20230703	171600	317120150	15810	15810	15810	15810	0
163	20230703	171500	317120150	15810	15810	15810	15810	0
164	20230703	171400	317120150	15810	15810	15810	15810	0
165	20230703	171300	317120150	15810	15810	15810	15810	0
166	20230703	171200	317120150	15810	15810	15810	15810	0
167	20230703	171100	317120150	15810	15810	15810	15810	0
168	20230703	171000	317120150	15810	15810	15810	15810	0
169	20230703	170900	317120150	15810	15810	15810	15810	0
170	20230703	170800	317120150	15810	15810	15810	15810	0
171	20230703	170700	317120150	15810	15810	15810	15810	0
172	20230703	170600	317120150	15810	15810	15810	15810	0
173	20230703	170500	317120150	15810	15810	15810	15810	0
174	20230703	170400	317120150	15810	15810	15810	15810	0
175	20230703	170300	317120150	15810	15810	15810	15810	0
176	20230703	170200	317120150	15810	15810	15810	15810	0
177	20230703	170100	317120150	15810	15810	15810	15810	0
178	20230703	170000	317120150	15810	15810	15810	15810	0
179	20230703	165900	317120150	15810	15810	15810	15810	0
180	20230703	165800	317120150	15810	15810	15810	15810	0
181	20230703	165700	317120150	15810	15810	15810	15810	0
182	20230703	165600	317120150	15810	15810	15810	15810	553
183	20230703	165500	317120150	15810	15810	15810	15810	0
184	20230703	165400	317120150	15810	15810	15810	15810	0
185	20230703	165300	317120150	15810	15810	15810	15810	0
186	20230703	165200	317120150	15810	15810	15810	15810	0
187	20230703	165100	317120150	15810	15810	15810	15810	0
188	20230703	165000	317120150	15810	15810	15810	15810	0
189	20230703	164900	317120150	15810	15810	15810	15810	0
190	20230703	164800	317120150	15810	15810	15810	15810	0
191	20230703	164700	317120150	15810	15810	15810	15810	0
192	20230703	164600	317120150	15810	15810	15810	15810	0
193	20230703	164500	317120150	15810	15810	15810	15810	0
194	20230703	164400	317120150	15810	15810	15810	15810	0
195	20230703	164300	317120150	15810	15810	15810	15810	0
196	20230703	164200	317120150	15810	15810	15810	15810	0
197	20230703	164100	317120150	15810	15810	15810	15810	0
198	20230703	164000	317120150	15810	15810	15810	15810	0
199	20230703	163900	317120150	15810	15810	15810	15810	0
200	20230703	163800	317120150	15810	15810	15810	15810	0
201	20230703	163700	317120150	15810	15810	15810	15810	0
202	20230703	163600	317120150	15810	15810	15810	15810	0
203	20230703	163500	317120150	15810	15810	15810	15810	0
204	20230703	163400	317120150	15810	15810	15810	15810	0
205	20230703	163300	317120150	15810	15810	15810	15810	0
206	20230703	163200	317120150	15810	15810	15810	15810	0
207	20230703	163100	317120150	15810	15810	15810	15810	0
208	20230703	163000	317120150	15810	15810	15810	15810	0
209	20230703	162900	317120150	15810	15810	15810	15810	0
210	20230703	162800	317120150	15810	15810	15810	15810	0
211	20230703	162700	317120150	15810	15810	15810	15810	0
212	20230703	162600	317120150	15810	15810	15810	15810	553
213	20230703	162500	317120150	15810	15810	15810	15810	0
214	20230703	162400	317120150	15810	15810	15810	15810	0
215	20230703	162300	317120150	15810	15810	15810	15810	0
216	20230703	162200	317120150	15810	15810	15810	15810	0
217	20230703	162100	317120150	15810	15810	15810	15810	0
218	20230703	162000	317120150	15810	15810	15810	15810	0
219	20230703	161900	317120150	15810	15810	15810	15810	0
220	20230703	161800	317120150	15810	15810	15810	15810	0
221	20230703	161700	317120150	15810	15810	15810	15810	0
222	20230703	161600	317120150	15810	15810	15810	15810	0
223	20230703	161500	317120150	15810	15810	15810	15810	0
224	20230703	161400	317120150	15810	15810	15810	15810	0
225	20230703	161300	317120150	15810	15810	15810	15810	0
226	20230703	161200	317120150	15810	15810	15810	15810	0
227	20230703	161100	317120150	15810	15810	15810	15810	0
228	20230703	161000	317120150	15810	15810	15810	15810	0
229	20230703	160900	317120150	15810	15810	15810	15810	0
230	20230703	160800	317120150	15810	15810	15810	15810	0
231	20230703	160700	317120150	15810	15810	15810	15810	0
232	20230703	160600	317120150	15810	15810	15810	15810	0
233	20230703	160500	317120150	15810	15810	15810	15810	0
234	20230703	160400	317120150	15810	15810	15810	15810	0
235	20230703	160300	317120150	15810	15810	15810	15810	0
236	20230703	160200	317120150	15810	15810	15810	15810	0
237	20230703	160100	317120150	15810	15810	15810	15810	0
238	20230703	160000	317120150	15810	15810	15810	15810	0
239	20230703	155900	317120150	15810	15810	15810	15810	0
240	20230703	155800	317120150	15810	15810	15810	15810	0
241	20230703	155700	317120150	15810	15810	15810	15810	0
242	20230703	155600	317120150	15810	15810	15810	15810	553
243	20230703	155500	317120150	15810	15810	15810	15810	0
244	20230703	155400	317120150	15810	15810	15810	15810	0
245	20230703	155300	317120150	15810	15810	15810	15810	0
246	20230703	155200	317120150	15810	15810	15810	15810	0
247	20230703	155100	317120150	15810	15810	15810	15810	0
248	20230703	155000	317120150	15810	15810	15810	15810	0
249	20230703	154900	317120150	15810	15810	15810	15810	0
250	20230703	154800	317120150	15810	15810	15810	15810	0
251	20230703	154700	317120150	15810	15810	15810	15810	0
252	20230703	154600	317120150	15810	15810	15810	15810	0
253	20230703	154500	317120150	15810	15810	15810	15810	0
254	20230703	154400	317120150	15810	15810	15810	15810	0
255	20230703	154300	317120150	15810	15810	15810	15810	0
256	20230703	154200	317120150	15810	15810	15810	15810	0
257	20230703	154100	317120150	15810	15810	15810	15810	0
258	20230703	154000	317120150	15810	15810	15810	15810	0
259	20230703	153900	317120150	15810	15810	15810	15810	0
260	20230703	153800	317120150	15810	15810	15810	15810	0
261	20230703	153700	317120150	15810	15810	15810	15810	0
262	20230703	153600	317120150	15810	15810	15810	15810	0
263	20230703	153500	317120150	15810	15810	15810	15810	0
264	20230703	153400	317120150	15810	15810	15810	15810	0
265	20230703	153300	317120150	15810	15810	15810	15810	0
266	20230703	153200	317120150	15810	15810	15810	15810	0
267	20230703	153100	317120150	15810	15810	15810	15810	0
268	20230703	153000	317120150	15810	15810	15810	15810	553
269	20230703	152900	308377220	15810	15810	15810	15810	0
270	20230703	152800	308377220	15810	15810	15810	15810	0
271	20230703	152700	308377220	15810	15810	15810	15810	0
272	20230703	152600	308377220	15810	15810	15810	15810	0
273	20230703	152500	308377220	15810	15810	15810	15810	0
274	20230703	152400	308377220	15810	15810	15810	15810	0
275	20230703	152300	308377220	15810	15810	15810	15810	0
276	20230703	152200	308377220	15810	15810	15810	15810	0
277	20230703	152100	308377220	15810	15810	15810	15810	0
278	20230703	152000	308377220	15810	15810	15810	15810	0
279	20230703	151900	308377220	15810	15830	15830	15810	122
280	20230703	151800	306448130	15830	15830	15830	15830	10
281	20230703	151700	306289830	15830	15830	15830	15830	71
282	20230703	151600	305165900	15860	15860	15860	15860	0
283	20230703	151500	305165900	15860	15860	15860	15860	7
284	20230703	151400	305054880	15820	15820	15820	15820	0
285	20230703	151300	305054880	15820	15820	15820	15820	2
286	20230703	151200	305023240	15850	15850	15850	15850	4
287	20230703	151100	304959840	15810	15810	15810	15810	0
288	20230703	151000	304959840	15810	15810	15810	15810	0
289	20230703	150900	304959840	15810	15810	15810	15810	0
290	20230703	150800	304959840	15810	15810	15810	15810	0
291	20230703	150700	304959840	15810	15810	15810	15810	0
292	20230703	150600	304959840	15810	15810	15810	15810	29
293	20230703	150500	304501350	15810	15810	15810	15810	0
294	20230703	150400	304501350	15810	15830	15830	15810	42
295	20230703	150300	303837250	15810	15810	15810	15810	0
296	20230703	150200	303837250	15810	15810	15810	15810	0
297	20230703	150100	303837250	15810	15810	15810	15810	0
298	20230703	150000	303837250	15810	15810	15810	15810	0
299	20230703	145900	303837250	15810	15810	15810	15810	0
300	20230703	145800	303837250	15810	15810	15810	15810	0
301	20230703	145700	303837250	15810	15810	15810	15810	0
302	20230703	145600	303837250	15810	15830	15830	15810	557
303	20230703	145500	295027040	15830	15830	15830	15830	31
304	20230703	145400	294536310	15830	15830	15830	15830	51
305	20230703	145300	293728980	15830	15830	15830	15830	0
306	20230703	145200	293728980	15830	15830	15830	15830	49
307	20230703	145100	292953310	15850	15850	15850	15850	8
308	20230703	145000	292826510	15840	15840	15840	15840	1
309	20230703	144900	292810670	15840	15870	15870	15840	2
310	20230703	144800	292778960	15830	15850	15850	15830	347
311	20230703	144700	287283610	15870	15870	15870	15870	0
312	20230703	144600	287283610	15870	15870	15870	15870	0
313	20230703	144500	287283610	15870	15870	15870	15870	26
314	20230703	144400	286870990	15850	15850	15850	15850	0
315	20230703	144300	286870990	15850	15850	15850	15850	0
316	20230703	144200	286870990	15850	15850	15870	15850	179
317	20230703	144100	284033820	15850	15850	15850	15850	4
318	20230703	144000	283970420	15850	15850	15850	15850	0
319	20230703	143900	283970420	15850	15850	15850	15850	0
320	20230703	143800	283970420	15850	15850	15850	15850	0
321	20230703	143700	283970420	15850	15850	15850	15850	0
322	20230703	143600	283970420	15850	15850	15850	15850	0
323	20230703	143500	283970420	15850	15850	15850	15850	1
324	20230703	143400	283954570	15850	15850	15850	15850	0
325	20230703	143300	283954570	15850	15850	15850	15850	1
326	20230703	143200	283938720	15840	15840	15840	15840	0
327	20230703	143100	283938720	15840	15840	15840	15840	0
328	20230703	143000	283938720	15840	15840	15840	15840	117
329	20230703	142900	282085440	15840	15840	15840	15840	0
330	20230703	142800	282085440	15840	15840	15840	15840	50
331	20230703	142700	281293440	15840	15840	15840	15840	0
332	20230703	142600	281293440	15840	15840	15840	15840	0
333	20230703	142500	281293440	15840	15840	15840	15840	0
334	20230703	142400	281293440	15840	15840	15840	15840	10
335	20230703	142300	281135040	15850	15850	15850	15850	1
336	20230703	142200	281119190	15840	15840	15840	15840	61
337	20230703	142100	280152950	15850	15850	15850	15850	0
338	20230703	142000	280152950	15850	15850	15850	15850	64
339	20230703	141900	279138550	15850	15850	15850	15850	8
340	20230703	141800	279011750	15850	15850	15850	15850	0
341	20230703	141700	279011750	15850	15850	15850	15850	83
342	20230703	141600	277696200	15870	15870	15870	15870	0
343	20230703	141500	277696200	15870	15870	15870	15870	0
344	20230703	141400	277696200	15870	15870	15870	15870	0
345	20230703	141300	277696200	15870	15870	15870	15870	9
346	20230703	141200	277553370	15850	15850	15850	15850	0
347	20230703	141100	277553370	15850	15850	15850	15850	0
348	20230703	141000	277553370	15850	15850	15850	15850	0
349	20230703	140900	277553370	15850	15850	15850	15850	0
350	20230703	140800	277553370	15850	15850	15850	15850	0
351	20230703	140700	277553370	15850	15860	15860	15850	80
352	20230703	140600	276285360	15860	15860	15860	15860	0
353	20230703	140500	276285360	15860	15860	15860	15860	60
354	20230703	140400	275333760	15860	15870	15870	15860	3
355	20230703	140300	275286170	15870	15870	15870	15870	126
356	20230703	140200	273286550	15870	15870	15870	15870	0
357	20230703	140100	273286550	15870	15870	15870	15870	1
358	20230703	140000	273270680	15860	15860	15860	15860	20
359	20230703	135900	272953480	15870	15870	15870	15870	0
360	20230703	135800	272953480	15870	15870	15870	15870	0
361	20230703	135700	272953480	15870	15870	15870	15870	0
362	20230703	135600	272953480	15870	15870	15870	15870	28
363	20230703	135500	272509120	15870	15870	15870	15870	0
364	20230703	135400	272509120	15870	15870	15870	15870	0
365	20230703	135300	272509120	15870	15870	15870	15870	0
366	20230703	135200	272509120	15870	15870	15870	15870	750
367	20230703	135100	260606620	15850	15870	15870	15850	600
368	20230703	135000	251089850	15870	15870	15870	15870	50
369	20230703	134900	250296350	15870	15880	15880	15870	188
370	20230703	134800	247311440	15890	15890	15890	15890	60
371	20230703	134700	246358040	15890	15890	15890	15890	3
372	20230703	134600	246310370	15890	15890	15890	15890	50
373	20230703	134500	245515870	15880	15890	15890	15880	78
374	20230703	134400	244276630	15900	15900	15900	15900	0
375	20230703	134300	244276630	15900	15900	15900	15900	131
376	20230703	134200	242193730	15910	15910	15910	15910	0
377	20230703	134100	242193730	15910	15910	15910	15910	0
378	20230703	134000	242193730	15910	15910	15910	15910	0
379	20230703	133900	242193730	15910	15910	15910	15910	0
380	20230703	133800	242193730	15910	15910	15910	15910	37
381	20230703	133700	241605060	15970	15970	15970	15970	0
382	20230703	133600	241605060	15970	15970	15970	15970	0
383	20230703	133500	241605060	15970	15970	15970	15970	0
384	20230703	133400	241605060	15970	15970	15970	15970	0
385	20230703	133300	241605060	15970	15970	15970	15970	10
386	20230703	133200	241445360	15970	15970	15970	15970	0
387	20230703	133100	241445360	15970	15970	15970	15970	0
388	20230703	133000	241445360	15970	15970	15970	15970	0
389	20230703	132900	241445360	15970	15970	15970	15970	0
390	20230703	132800	241445360	15970	15970	15970	15970	12
391	20230703	132700	241253720	15970	15970	15970	15970	0
392	20230703	132600	241253720	15970	15970	15970	15970	0
393	20230703	132500	241253720	15970	15970	15970	15970	150
394	20230703	132400	238858220	15920	15920	15920	15920	17
395	20230703	132300	238587580	15920	15920	15920	15920	0
396	20230703	132200	238587580	15920	15920	15920	15920	4
397	20230703	132100	238523900	15880	15910	15910	15880	15
398	20230703	132000	238285550	15920	15920	15920	15920	5
399	20230703	131900	238205950	15920	15920	15920	15920	45
400	20230703	131800	237489550	15970	15970	15970	15970	0
401	20230703	131700	237489550	15970	15970	15970	15970	0
402	20230703	131600	237489550	15970	15970	15970	15970	0
403	20230703	131500	237489550	15970	15970	15970	15970	0
404	20230703	131400	237489550	15970	15970	15970	15970	23
405	20230703	131300	237122240	15980	15980	15980	15980	0
406	20230703	131200	237122240	15980	15980	15980	15980	0
407	20230703	131100	237122240	15980	15980	15980	15980	1
408	20230703	131000	237106260	15890	15890	15890	15890	0
409	20230703	130900	237106260	15890	15890	15890	15890	0
410	20230703	130800	237106260	15890	15890	15890	15890	0
411	20230703	130700	237106260	15890	15890	15890	15890	0
412	20230703	130600	237106260	15890	15890	15890	15890	0
413	20230703	130500	237106260	15890	15890	15890	15890	0
414	20230703	130400	237106260	15890	15890	15890	15890	0
415	20230703	130300	237106260	15890	15890	15890	15890	0
416	20230703	130200	237106260	15890	15890	15890	15890	0
417	20230703	130100	237106260	15890	15890	15890	15890	0
418	20230703	130000	237106260	15890	15890	15890	15890	0
419	20230703	125900	237106260	15890	15890	15890	15890	0
420	20230703	125800	237106260	15890	15890	15890	15890	0
421	20230703	125700	237106260	15890	15890	15890	15890	0
422	20230703	125600	237106260	15890	15890	15890	15890	0
423	20230703	125500	237106260	15890	15890	15890	15890	23
424	20230703	125400	236740790	15890	15890	15890	15890	0
425	20230703	125300	236740790	15890	15890	15890	15890	0
426	20230703	125200	236740790	15890	15890	15890	15890	0
427	20230703	125100	236740790	15890	15890	15890	15890	0
428	20230703	125000	236740790	15890	15890	15890	15890	8
429	20230703	124900	236613670	15890	15890	15890	15890	10
430	20230703	124800	236454770	15890	15890	15890	15890	1
431	20230703	124700	236438880	15890	15890	15890	15890	10
432	20230703	124600	236279980	15890	15880	15890	15880	7
433	20230703	124500	236168790	15890	15910	15910	15890	137
434	20230703	124400	233991730	15920	15930	15930	15920	2
435	20230703	124300	233959880	15930	15930	15930	15930	0
436	20230703	124200	233959880	15930	15930	15930	15930	1
437	20230703	124100	233943950	15930	15930	15930	15930	0
438	20230703	124000	233943950	15930	15930	15930	15930	0
439	20230703	123900	233943950	15930	15940	15940	15930	35
440	20230703	123800	233386390	15900	15900	15900	15900	0
441	20230703	123700	233386390	15900	15900	15900	15900	0
442	20230703	123600	233386390	15900	15900	15900	15900	0
443	20230703	123500	233386390	15900	15920	15920	15900	20
444	20230703	123400	233068230	15990	15990	15990	15990	0
445	20230703	123300	233068230	15990	15990	15990	15990	0
446	20230703	123200	233068230	15990	15990	15990	15990	60
447	20230703	123100	232108830	15910	15910	15910	15910	0
448	20230703	123000	232108830	15910	15910	15910	15910	0
449	20230703	122900	232108830	15910	15910	15910	15910	0
450	20230703	122800	232108830	15910	15920	15920	15910	5
451	20230703	122700	232029270	15970	15970	15970	15970	0
452	20230703	122600	232029270	15970	15970	15970	15970	1
453	20230703	122500	232013300	15910	15910	15910	15910	0
454	20230703	122400	232013300	15910	15910	15910	15910	405
455	20230703	122300	225569750	15970	15970	15970	15970	0
456	20230703	122200	225569750	15970	15970	15970	15970	100
457	20230703	122100	223972750	15970	15970	15970	15970	0
458	20230703	122000	223972750	15970	15970	15970	15970	32
459	20230703	121900	223461710	15900	15900	15900	15900	0
460	20230703	121800	223461710	15900	15970	15970	15900	81
461	20230703	121700	222168980	15970	15970	15970	15970	0
462	20230703	121600	222168980	15970	15970	15970	15970	0
463	20230703	121500	222168980	15970	15970	15970	15970	4
464	20230703	121400	222105100	15970	15970	15970	15970	0
465	20230703	121300	222105100	15970	15930	15970	15930	32
466	20230703	121200	221594940	15900	15900	15900	15900	0
467	20230703	121100	221594940	15900	15900	15900	15900	10
468	20230703	121000	221435940	15900	15900	15900	15900	3
469	20230703	120900	221388240	15890	15890	15890	15890	0
470	20230703	120800	221388240	15890	15890	15890	15890	0
471	20230703	120700	221388240	15890	15890	15890	15890	0
472	20230703	120600	221388240	15890	15890	15890	15890	20
473	20230703	120500	221070440	15890	15890	15890	15890	0
474	20230703	120400	221070440	15890	15960	15960	15890	10
475	20230703	120300	220911190	15850	15850	15850	15850	0
476	20230703	120200	220911190	15850	15850	15850	15850	0
477	20230703	120100	220911190	15850	15850	15850	15850	0
478	20230703	120000	220911190	15850	15850	15850	15850	0
479	20230703	115900	220911190	15850	15850	15850	15850	0
480	20230703	115800	220911190	15850	15870	15870	15850	117
481	20230703	115700	219056060	15810	16000	16000	15810	3318
482	20230703	115600	166274850	15990	15990	15990	15990	0
483	20230703	115500	166274850	15990	15990	15990	15990	0
484	20230703	115400	166274850	15990	15990	15990	15990	0
485	20230703	115300	166274850	15990	15990	15990	15990	0
486	20230703	115200	166274850	15990	15990	15990	15990	0
487	20230703	115100	166274850	15990	15990	15990	15990	1
488	20230703	115000	166258860	16000	16000	16000	16000	0
489	20230703	114900	166258860	16000	16000	16000	16000	0
490	20230703	114800	166258860	16000	16000	16000	16000	0
491	20230703	114700	166258860	16000	15990	16000	15990	32
492	20230703	114600	165746910	15990	15990	15990	15990	0
493	20230703	114500	165746910	15990	15990	15990	15990	0
494	20230703	114400	165746910	15990	15990	15990	15990	0
495	20230703	114300	165746910	15990	15990	15990	15990	12
496	20230703	114200	165555030	15990	16000	16000	15990	137
497	20230703	114100	163364390	16000	16000	16000	16000	1
498	20230703	114000	163348390	15990	15990	15990	15990	0
499	20230703	113900	163348390	15990	15990	15990	15990	0
500	20230703	113800	163348390	15990	15990	15990	15990	0
501	20230703	113700	163348390	15990	15990	15990	15990	0
502	20230703	113600	163348390	15990	15990	15990	15990	2
503	20230703	113500	163316410	16000	16000	16000	16000	0
504	20230703	113400	163316410	16000	15990	16000	15990	124
505	20230703	113300	161333410	15970	15970	15970	15970	2
506	20230703	113200	161301470	16000	16000	16000	16000	1
507	20230703	113100	161285470	15970	15970	15970	15970	77
508	20230703	113000	160055780	16000	16000	16000	16000	1
509	20230703	112900	160039780	16000	16000	16000	16000	0
510	20230703	112800	160039780	16000	15990	16000	15990	210
511	20230703	112700	156680690	15970	15970	15980	15970	101
512	20230703	112600	155066820	15960	15950	15960	15950	38
513	20230703	112500	154460670	15940	15940	15940	15940	0
514	20230703	112400	154460670	15940	15940	15940	15940	0
515	20230703	112300	154460670	15940	15940	15940	15940	0
516	20230703	112200	154460670	15940	15940	15940	15940	0
517	20230703	112100	154460670	15940	15940	15940	15940	25
518	20230703	112000	154062170	15930	15930	15930	15930	17
519	20230703	111900	153791360	15930	15930	15930	15930	16
520	20230703	111800	153536480	15940	15960	15960	15940	559
521	20230703	111700	144622950	15960	15960	15960	15960	60
522	20230703	111600	143665350	15960	15960	15960	15960	10
523	20230703	111500	143505750	15960	15960	15960	15960	0
524	20230703	111400	143505750	15960	15960	15960	15960	0
525	20230703	111300	143505750	15960	15960	15960	15960	0
526	20230703	111200	143505750	15960	15960	15960	15960	0
527	20230703	111100	143505750	15960	15960	15960	15960	0
528	20230703	111000	143505750	15960	15960	15960	15960	2
529	20230703	110900	143473830	15960	15960	15960	15960	27
530	20230703	110800	143042910	15960	15960	15960	15960	174
531	20230703	110700	140265870	15960	15960	15960	15960	0
532	20230703	110600	140265870	15960	15960	15960	15960	0
533	20230703	110500	140265870	15960	15960	15960	15960	0
534	20230703	110400	140265870	15960	15960	15960	15960	0
535	20230703	110300	140265870	15960	15950	15960	15950	127
536	20230703	110200	138239200	15950	15950	15950	15950	0
537	20230703	110100	138239200	15950	15950	15950	15950	138
538	20230703	110000	136038100	15950	15960	15960	15950	14
539	20230703	105900	135814670	15990	15990	15990	15990	0
540	20230703	105800	135814670	15990	15990	15990	15990	0
541	20230703	105700	135814670	15990	15990	15990	15990	0
542	20230703	105600	135814670	15990	15990	15990	15990	0
543	20230703	105500	135814670	15990	15990	15990	15990	0
544	20230703	105400	135814670	15990	15990	15990	15990	0
545	20230703	105300	135814670	15990	15990	15990	15990	0
546	20230703	105200	135814670	15990	15970	15990	15970	35
547	20230703	105100	135255220	15950	15950	15950	15950	100
548	20230703	105000	133660220	15950	15950	15950	15950	0
549	20230703	104900	133660220	15950	15950	15950	15950	0
550	20230703	104800	133660220	15950	15950	15950	15950	0
551	20230703	104700	133660220	15950	15950	15950	15950	0
552	20230703	104600	133660220	15950	15950	15950	15950	50
553	20230703	104500	132862720	15950	15950	15950	15950	0
554	20230703	104400	132862720	15950	15960	15960	15950	28
555	20230703	104300	132415890	15980	15980	15980	15980	4
556	20230703	104200	132351970	15990	15990	15990	15990	46
557	20230703	104100	131616430	15980	15980	15980	15980	0
558	20230703	104000	131616430	15980	15980	15980	15980	0
559	20230703	103900	131616430	15980	15970	15980	15970	20
560	20230703	103800	131296930	15970	15970	15970	15970	0
561	20230703	103700	131296930	15970	15960	15970	15960	20
562	20230703	103600	130977630	15960	15960	15960	15960	5
563	20230703	103500	130897830	15960	15960	15960	15960	27
564	20230703	103400	130466910	15950	15950	15950	15950	0
565	20230703	103300	130466910	15950	15950	15950	15950	7
566	20230703	103200	130355260	15940	15940	15940	15940	0
567	20230703	103100	130355260	15940	15950	15950	15940	917
568	20230703	103000	115729260	15990	15990	15990	15990	0
569	20230703	102900	115729260	15990	15950	15990	15950	28
570	20230703	102800	115281700	15950	15950	15950	15950	1
571	20230703	102700	115265750	15950	15950	15950	15950	11
572	20230703	102600	115090300	15950	15950	15950	15950	5
573	20230703	102500	115010550	15990	15990	15990	15990	1
574	20230703	102400	114994560	15940	15940	15940	15940	0
575	20230703	102300	114994560	15940	15940	15940	15940	2
576	20230703	102200	114962680	15940	15940	15940	15940	644
577	20230703	102100	104697320	15940	15940	15940	15940	0
578	20230703	102000	104697320	15940	15940	15940	15940	0
579	20230703	101900	104697320	15940	15960	15960	15940	13
580	20230703	101800	104489940	15950	15950	15950	15950	30
581	20230703	101700	104011440	15950	15950	15950	15950	0
582	20230703	101600	104011440	15950	15950	15950	15950	123
583	20230703	101500	102049590	15950	15950	15950	15950	0
584	20230703	101400	102049590	15950	15950	15950	15950	20
585	20230703	101300	101730590	15950	15950	15950	15950	0
586	20230703	101200	101730590	15950	15950	15950	15950	0
587	20230703	101100	101730590	15950	15950	15950	15950	0
588	20230703	101000	101730590	15950	15950	15950	15950	40
589	20230703	100900	101092590	15960	15960	15960	15960	1
590	20230703	100800	101076630	15960	15960	15960	15960	30
591	20230703	100700	100597830	15950	15950	15950	15950	20
592	20230703	100600	100278830	15950	15950	15950	15950	0
593	20230703	100500	100278830	15950	15950	15950	15950	29
594	20230703	100400	99816280	16000	16000	16000	16000	0
595	20230703	100300	99816280	16000	15980	16000	15980	1000
596	20230703	100200	83818690	15940	15940	15940	15940	0
597	20230703	100100	83818690	15940	15940	15940	15940	100
598	20230703	100000	82224690	15980	15980	15980	15980	1
599	20230703	095900	82208710	15940	15940	15940	15940	12
600	20230703	095800	82017430	15940	15940	15940	15940	22
601	20230703	095700	81666750	15930	15930	15930	15930	0
602	20230703	095600	81666750	15930	15930	15930	15930	0
603	20230703	095500	81666750	15930	15930	15930	15930	29
604	20230703	095400	81204780	15930	15930	15930	15930	0
605	20230703	095300	81204780	15930	15930	15930	15930	0
606	20230703	095200	81204780	15930	15930	15930	15930	0
607	20230703	095100	81204780	15930	15930	15930	15930	1
608	20230703	095000	81188850	15930	15930	15930	15930	0
609	20230703	094900	81188850	15930	15930	15930	15930	50
610	20230703	094800	80392350	16000	16000	16000	16000	0
611	20230703	094700	80392350	16000	15950	16000	15950	32
612	20230703	094600	79880410	15920	15920	15920	15920	0
613	20230703	094500	79880410	15920	15920	16000	15920	157
614	20230703	094400	77378430	16000	16000	16000	16000	0
615	20230703	094300	77378430	16000	16000	16000	16000	0
616	20230703	094200	77378430	16000	15990	16000	15990	33
617	20230703	094100	76850620	15910	15950	15990	15910	1640
618	20230703	094000	50694780	15940	15920	15940	15920	189
619	20230703	093900	47682840	15900	15900	15900	15900	25
620	20230703	093800	47285340	15920	15900	15920	15900	8
621	20230703	093700	47158100	15920	15910	15920	15910	201
622	20230703	093600	43960170	15880	15880	15880	15880	50
623	20230703	093500	43166170	15880	15910	15910	15880	31
624	20230703	093400	42673830	15880	15880	15880	15880	3
625	20230703	093300	42626190	15880	15880	15880	15880	200
626	20230703	093200	39450190	15920	15920	15920	15920	75
627	20230703	093100	38256190	15880	15880	15880	15880	0
628	20230703	093000	38256190	15880	15880	15880	15880	10
629	20230703	092900	38097390	15880	15880	15880	15880	0
630	20230703	092800	38097390	15880	15880	15880	15880	5
631	20230703	092700	38017990	15880	15880	15880	15880	0
632	20230703	092600	38017990	15880	15880	15880	15880	1
633	20230703	092500	38002110	15880	15890	15890	15880	34
634	20230703	092400	37462180	15920	15920	15920	15920	0
635	20230703	092300	37462180	15920	15920	15920	15920	0
636	20230703	092200	37462180	15920	15920	15920	15920	0
637	20230703	092100	37462180	15920	15920	15920	15920	0
638	20230703	092000	37462180	15920	15920	15920	15920	49
639	20230703	091900	36682100	15950	15950	15950	15950	0
640	20230703	091800	36682100	15950	15950	15950	15950	0
641	20230703	091700	36682100	15950	15950	15950	15950	0
642	20230703	091600	36682100	15950	15950	15950	15950	2
643	20230703	091500	36650200	15870	15870	15870	15870	95
644	20230703	091400	35142550	15870	15870	15870	15870	0
645	20230703	091300	35142550	15870	15870	15870	15870	144
646	20230703	091200	32857270	15870	15870	15870	15870	0
647	20230703	091100	32857270	15870	15870	15870	15870	0
648	20230703	091000	32857270	15870	15870	15870	15870	1
649	20230703	090900	32841400	15970	15970	15970	15970	0
650	20230703	090800	32841400	15970	15970	15970	15970	0
651	20230703	090700	32841400	15970	15860	15970	15860	72
652	20230703	090600	31696030	15860	15860	15860	15860	1
653	20230703	090500	31680170	15900	15900	15900	15900	62
654	20230703	090400	30694370	15890	15890	16140	15890	1407
655	20230703	090300	8024220	15770	15800	15800	15770	300
656	20230703	090200	3290140	15760	15760	15760	15760	0
657	20230703	090100	3290140	15760	15760	15760	15760	20
658	20230703	090000	2974940	15760	15740	15760	15740	189