KissMeData/322180/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	205300	584173080	15570	15570	15570	15570	137
3	20230719	205200	584173080	15570	15570	15570	15570	0
4	20230719	205100	584173080	15570	15570	15570	15570	0
5	20230719	205000	584173080	15570	15570	15570	15570	0
6	20230719	204900	584173080	15570	15570	15570	15570	0
7	20230719	204800	584173080	15570	15570	15570	15570	0
8	20230719	204700	584173080	15570	15570	15570	15570	0
9	20230719	204600	584173080	15570	15570	15570	15570	0
10	20230719	204500	584173080	15570	15570	15570	15570	0
11	20230719	204400	584173080	15570	15570	15570	15570	0
12	20230719	204300	584173080	15570	15570	15570	15570	0
13	20230719	204200	584173080	15570	15570	15570	15570	0
14	20230719	204100	584173080	15570	15570	15570	15570	0
15	20230719	204000	584173080	15570	15570	15570	15570	0
16	20230719	203900	584173080	15570	15570	15570	15570	0
17	20230719	203800	584173080	15570	15570	15570	15570	0
18	20230719	203700	584173080	15570	15570	15570	15570	0
19	20230719	203600	584173080	15570	15570	15570	15570	0
20	20230719	203500	584173080	15570	15570	15570	15570	0
21	20230719	203400	584173080	15570	15570	15570	15570	0
22	20230719	203300	584173080	15570	15570	15570	15570	0
23	20230719	203200	584173080	15570	15570	15570	15570	0
24	20230719	203100	584173080	15570	15570	15570	15570	0
25	20230719	203000	584173080	15570	15570	15570	15570	0
26	20230719	202900	584173080	15570	15570	15570	15570	0
27	20230719	202800	584173080	15570	15570	15570	15570	0
28	20230719	202700	584173080	15570	15570	15570	15570	0
29	20230719	202600	584173080	15570	15570	15570	15570	0
30	20230719	202500	584173080	15570	15570	15570	15570	0
31	20230719	202400	584173080	15570	15570	15570	15570	0
32	20230719	202300	584173080	15570	15570	15570	15570	137
33	20230719	202200	584173080	15570	15570	15570	15570	0
34	20230719	202100	584173080	15570	15570	15570	15570	0
35	20230719	202000	584173080	15570	15570	15570	15570	0
36	20230719	201900	584173080	15570	15570	15570	15570	0
37	20230719	201800	584173080	15570	15570	15570	15570	0
38	20230719	201700	584173080	15570	15570	15570	15570	0
39	20230719	201600	584173080	15570	15570	15570	15570	0
40	20230719	201500	584173080	15570	15570	15570	15570	0
41	20230719	201400	584173080	15570	15570	15570	15570	0
42	20230719	201300	584173080	15570	15570	15570	15570	0
43	20230719	201200	584173080	15570	15570	15570	15570	0
44	20230719	201100	584173080	15570	15570	15570	15570	0
45	20230719	201000	584173080	15570	15570	15570	15570	0
46	20230719	200900	584173080	15570	15570	15570	15570	0
47	20230719	200800	584173080	15570	15570	15570	15570	0
48	20230719	200700	584173080	15570	15570	15570	15570	0
49	20230719	200600	584173080	15570	15570	15570	15570	0
50	20230719	200500	584173080	15570	15570	15570	15570	0
51	20230719	200400	584173080	15570	15570	15570	15570	0
52	20230719	200300	584173080	15570	15570	15570	15570	0
53	20230719	200200	584173080	15570	15570	15570	15570	0
54	20230719	200100	584173080	15570	15570	15570	15570	0
55	20230719	200000	584173080	15570	15570	15570	15570	0
56	20230719	195900	584173080	15570	15570	15570	15570	0
57	20230719	195800	584173080	15570	15570	15570	15570	0
58	20230719	195700	584173080	15570	15570	15570	15570	0
59	20230719	195600	584173080	15570	15570	15570	15570	0
60	20230719	195500	584173080	15570	15570	15570	15570	0
61	20230719	195400	584173080	15570	15570	15570	15570	0
62	20230719	195300	584173080	15570	15570	15570	15570	137
63	20230719	195200	584173080	15570	15570	15570	15570	0
64	20230719	195100	584173080	15570	15570	15570	15570	0
65	20230719	195000	584173080	15570	15570	15570	15570	0
66	20230719	194900	584173080	15570	15570	15570	15570	0
67	20230719	194800	584173080	15570	15570	15570	15570	0
68	20230719	194700	584173080	15570	15570	15570	15570	0
69	20230719	194600	584173080	15570	15570	15570	15570	0
70	20230719	194500	584173080	15570	15570	15570	15570	0
71	20230719	194400	584173080	15570	15570	15570	15570	0
72	20230719	194300	584173080	15570	15570	15570	15570	0
73	20230719	194200	584173080	15570	15570	15570	15570	0
74	20230719	194100	584173080	15570	15570	15570	15570	0
75	20230719	194000	584173080	15570	15570	15570	15570	0
76	20230719	193900	584173080	15570	15570	15570	15570	0
77	20230719	193800	584173080	15570	15570	15570	15570	0
78	20230719	193700	584173080	15570	15570	15570	15570	0
79	20230719	193600	584173080	15570	15570	15570	15570	0
80	20230719	193500	584173080	15570	15570	15570	15570	0
81	20230719	193400	584173080	15570	15570	15570	15570	0
82	20230719	193300	584173080	15570	15570	15570	15570	0
83	20230719	193200	584173080	15570	15570	15570	15570	0
84	20230719	193100	584173080	15570	15570	15570	15570	0
85	20230719	193000	584173080	15570	15570	15570	15570	0
86	20230719	192900	584173080	15570	15570	15570	15570	0
87	20230719	192800	584173080	15570	15570	15570	15570	0
88	20230719	192700	584173080	15570	15570	15570	15570	0
89	20230719	192600	584173080	15570	15570	15570	15570	0
90	20230719	192500	584173080	15570	15570	15570	15570	0
91	20230719	192400	584173080	15570	15570	15570	15570	0
92	20230719	192300	584173080	15570	15570	15570	15570	137
93	20230719	192200	584173080	15570	15570	15570	15570	0
94	20230719	192100	584173080	15570	15570	15570	15570	0
95	20230719	192000	584173080	15570	15570	15570	15570	0
96	20230719	191900	584173080	15570	15570	15570	15570	0
97	20230719	191800	584173080	15570	15570	15570	15570	0
98	20230719	191700	584173080	15570	15570	15570	15570	0
99	20230719	191600	584173080	15570	15570	15570	15570	0
100	20230719	191500	584173080	15570	15570	15570	15570	0
101	20230719	191400	584173080	15570	15570	15570	15570	0
102	20230719	191300	584173080	15570	15570	15570	15570	0
103	20230719	191200	584173080	15570	15570	15570	15570	0
104	20230719	191100	584173080	15570	15570	15570	15570	0
105	20230719	191000	584173080	15570	15570	15570	15570	0
106	20230719	190900	584173080	15570	15570	15570	15570	0
107	20230719	190800	584173080	15570	15570	15570	15570	0
108	20230719	190700	584173080	15570	15570	15570	15570	0
109	20230719	190600	584173080	15570	15570	15570	15570	0
110	20230719	190500	584173080	15570	15570	15570	15570	0
111	20230719	190400	584173080	15570	15570	15570	15570	0
112	20230719	190300	584173080	15570	15570	15570	15570	0
113	20230719	190200	584173080	15570	15570	15570	15570	0
114	20230719	190100	584173080	15570	15570	15570	15570	0
115	20230719	190000	584173080	15570	15570	15570	15570	0
116	20230719	185900	584173080	15570	15570	15570	15570	0
117	20230719	185800	584173080	15570	15570	15570	15570	0
118	20230719	185700	584173080	15570	15570	15570	15570	0
119	20230719	185600	584173080	15570	15570	15570	15570	0
120	20230719	185500	584173080	15570	15570	15570	15570	0
121	20230719	185400	584173080	15570	15570	15570	15570	0
122	20230719	185300	584173080	15570	15570	15570	15570	137
123	20230719	185200	584173080	15570	15570	15570	15570	0
124	20230719	185100	584173080	15570	15570	15570	15570	0
125	20230719	185000	584173080	15570	15570	15570	15570	0
126	20230719	184900	584173080	15570	15570	15570	15570	0
127	20230719	184800	584173080	15570	15570	15570	15570	0
128	20230719	184700	584173080	15570	15570	15570	15570	0
129	20230719	184600	584173080	15570	15570	15570	15570	0
130	20230719	184500	584173080	15570	15570	15570	15570	0
131	20230719	184400	584173080	15570	15570	15570	15570	0
132	20230719	184300	584173080	15570	15570	15570	15570	0
133	20230719	184200	584173080	15570	15570	15570	15570	0
134	20230719	184100	584173080	15570	15570	15570	15570	0
135	20230719	184000	584173080	15570	15570	15570	15570	0
136	20230719	183900	584173080	15570	15570	15570	15570	0
137	20230719	183800	584173080	15570	15570	15570	15570	0
138	20230719	183700	584173080	15570	15570	15570	15570	0
139	20230719	183600	584173080	15570	15570	15570	15570	0
140	20230719	183500	584173080	15570	15570	15570	15570	0
141	20230719	183400	584173080	15570	15570	15570	15570	0
142	20230719	183300	584173080	15570	15570	15570	15570	0
143	20230719	183200	584173080	15570	15570	15570	15570	0
144	20230719	183100	584173080	15570	15570	15570	15570	0
145	20230719	183000	584173080	15570	15570	15570	15570	0
146	20230719	182900	584173080	15570	15570	15570	15570	0
147	20230719	182800	584173080	15570	15570	15570	15570	0
148	20230719	182700	584173080	15570	15570	15570	15570	0
149	20230719	182600	584173080	15570	15570	15570	15570	0
150	20230719	182500	584173080	15570	15570	15570	15570	0
151	20230719	182400	584173080	15570	15570	15570	15570	0
152	20230719	182300	584173080	15570	15570	15570	15570	137
153	20230719	182200	584173080	15570	15570	15570	15570	0
154	20230719	182100	584173080	15570	15570	15570	15570	0
155	20230719	182000	584173080	15570	15570	15570	15570	0
156	20230719	181900	584173080	15570	15570	15570	15570	0
157	20230719	181800	584173080	15570	15570	15570	15570	0
158	20230719	181700	584173080	15570	15570	15570	15570	0
159	20230719	181600	584173080	15570	15570	15570	15570	0
160	20230719	181500	584173080	15570	15570	15570	15570	0
161	20230719	181400	584173080	15570	15570	15570	15570	0
162	20230719	181300	584173080	15570	15570	15570	15570	0
163	20230719	181200	584173080	15570	15570	15570	15570	0
164	20230719	181100	584173080	15570	15570	15570	15570	0
165	20230719	181000	584173080	15570	15570	15570	15570	0
166	20230719	180900	584173080	15570	15570	15570	15570	0
167	20230719	180800	584173080	15570	15570	15570	15570	0
168	20230719	180700	584173080	15570	15570	15570	15570	0
169	20230719	180600	584173080	15570	15570	15570	15570	0
170	20230719	180500	584173080	15570	15570	15570	15570	0
171	20230719	180400	584173080	15570	15570	15570	15570	0
172	20230719	180300	584173080	15570	15570	15570	15570	0
173	20230719	180200	584173080	15570	15570	15570	15570	0
174	20230719	180100	584173080	15570	15570	15570	15570	0
175	20230719	180000	584173080	15570	15570	15570	15570	0
176	20230719	175900	584173080	15570	15570	15570	15570	0
177	20230719	175800	584173080	15570	15570	15570	15570	0
178	20230719	175700	584173080	15570	15570	15570	15570	0
179	20230719	175600	584173080	15570	15570	15570	15570	0
180	20230719	175500	584173080	15570	15570	15570	15570	0
181	20230719	175400	584173080	15570	15570	15570	15570	0
182	20230719	175300	584173080	15570	15570	15570	15570	137
183	20230719	175200	584173080	15570	15570	15570	15570	0
184	20230719	175100	584173080	15570	15570	15570	15570	0
185	20230719	175000	584173080	15570	15570	15570	15570	0
186	20230719	174900	584173080	15570	15570	15570	15570	0
187	20230719	174800	584173080	15570	15570	15570	15570	0
188	20230719	174700	584173080	15570	15570	15570	15570	0
189	20230719	174600	584173080	15570	15570	15570	15570	0
190	20230719	174500	584173080	15570	15570	15570	15570	0
191	20230719	174400	584173080	15570	15570	15570	15570	0
192	20230719	174300	584173080	15570	15570	15570	15570	0
193	20230719	174200	584173080	15570	15570	15570	15570	0
194	20230719	174100	584173080	15570	15570	15570	15570	0
195	20230719	174000	584173080	15570	15570	15570	15570	0
196	20230719	173900	584173080	15570	15570	15570	15570	0
197	20230719	173800	584173080	15570	15570	15570	15570	0
198	20230719	173700	584173080	15570	15570	15570	15570	0
199	20230719	173600	584173080	15570	15570	15570	15570	0
200	20230719	173500	584173080	15570	15570	15570	15570	0
201	20230719	173400	584173080	15570	15570	15570	15570	0
202	20230719	173300	584173080	15570	15570	15570	15570	0
203	20230719	173200	584173080	15570	15570	15570	15570	0
204	20230719	173100	584173080	15570	15570	15570	15570	0
205	20230719	173000	584173080	15570	15570	15570	15570	0
206	20230719	172900	584173080	15570	15570	15570	15570	0
207	20230719	172800	584173080	15570	15570	15570	15570	0
208	20230719	172700	584173080	15570	15570	15570	15570	0
209	20230719	172600	584173080	15570	15570	15570	15570	0
210	20230719	172500	584173080	15570	15570	15570	15570	0
211	20230719	172400	584173080	15570	15570	15570	15570	0
212	20230719	172300	584173080	15570	15570	15570	15570	137
213	20230719	172200	584173080	15570	15570	15570	15570	0
214	20230719	172100	584173080	15570	15570	15570	15570	0
215	20230719	172000	584173080	15570	15570	15570	15570	0
216	20230719	171900	584173080	15570	15570	15570	15570	0
217	20230719	171800	584173080	15570	15570	15570	15570	0
218	20230719	171700	584173080	15570	15570	15570	15570	0
219	20230719	171600	584173080	15570	15570	15570	15570	0
220	20230719	171500	584173080	15570	15570	15570	15570	0
221	20230719	171400	584173080	15570	15570	15570	15570	0
222	20230719	171300	584173080	15570	15570	15570	15570	0
223	20230719	171200	584173080	15570	15570	15570	15570	0
224	20230719	171100	584173080	15570	15570	15570	15570	0
225	20230719	171000	584173080	15570	15570	15570	15570	0
226	20230719	170900	584173080	15570	15570	15570	15570	0
227	20230719	170800	584173080	15570	15570	15570	15570	0
228	20230719	170700	584173080	15570	15570	15570	15570	0
229	20230719	170600	584173080	15570	15570	15570	15570	0
230	20230719	170500	584173080	15570	15570	15570	15570	0
231	20230719	170400	584173080	15570	15570	15570	15570	0
232	20230719	170300	584173080	15570	15570	15570	15570	0
233	20230719	170200	584173080	15570	15570	15570	15570	0
234	20230719	170100	584173080	15570	15570	15570	15570	0
235	20230719	170000	584173080	15570	15570	15570	15570	0
236	20230719	165900	584173080	15570	15570	15570	15570	0
237	20230719	165800	584173080	15570	15570	15570	15570	0
238	20230719	165700	584173080	15570	15570	15570	15570	0
239	20230719	165600	584173080	15570	15570	15570	15570	0
240	20230719	165500	584173080	15570	15570	15570	15570	0
241	20230719	165400	584173080	15570	15570	15570	15570	0
242	20230719	165300	584173080	15570	15570	15570	15570	137
243	20230719	165200	584173080	15570	15570	15570	15570	0
244	20230719	165100	584173080	15570	15570	15570	15570	0
245	20230719	165000	584173080	15570	15570	15570	15570	0
246	20230719	164900	584173080	15570	15570	15570	15570	0
247	20230719	164800	584173080	15570	15570	15570	15570	0
248	20230719	164700	584173080	15570	15570	15570	15570	0
249	20230719	164600	584173080	15570	15570	15570	15570	0
250	20230719	164500	584173080	15570	15570	15570	15570	0
251	20230719	164400	584173080	15570	15570	15570	15570	0
252	20230719	164300	584173080	15570	15570	15570	15570	0
253	20230719	164200	584173080	15570	15570	15570	15570	0
254	20230719	164100	584173080	15570	15570	15570	15570	0
255	20230719	164000	584173080	15570	15570	15570	15570	0
256	20230719	163900	584173080	15570	15570	15570	15570	0
257	20230719	163800	584173080	15570	15570	15570	15570	0
258	20230719	163700	584173080	15570	15570	15570	15570	0
259	20230719	163600	584173080	15570	15570	15570	15570	0
260	20230719	163500	584173080	15570	15570	15570	15570	0
261	20230719	163400	584173080	15570	15570	15570	15570	0
262	20230719	163300	584173080	15570	15570	15570	15570	0
263	20230719	163200	584173080	15570	15570	15570	15570	0
264	20230719	163100	584173080	15570	15570	15570	15570	0
265	20230719	163000	584173080	15570	15570	15570	15570	0
266	20230719	162900	584173080	15570	15570	15570	15570	0
267	20230719	162800	584173080	15570	15570	15570	15570	0
268	20230719	162700	584173080	15570	15570	15570	15570	0
269	20230719	162600	584173080	15570	15570	15570	15570	0
270	20230719	162500	584173080	15570	15570	15570	15570	0
271	20230719	162400	584173080	15570	15570	15570	15570	0
272	20230719	162300	584173080	15570	15570	15570	15570	137
273	20230719	162200	584173080	15570	15570	15570	15570	0
274	20230719	162100	584173080	15570	15570	15570	15570	0
275	20230719	162000	584173080	15570	15570	15570	15570	0
276	20230719	161900	584173080	15570	15570	15570	15570	0
277	20230719	161800	584173080	15570	15570	15570	15570	0
278	20230719	161700	584173080	15570	15570	15570	15570	0
279	20230719	161600	584173080	15570	15570	15570	15570	0
280	20230719	161500	584173080	15570	15570	15570	15570	0
281	20230719	161400	584173080	15570	15570	15570	15570	0
282	20230719	161300	584173080	15570	15570	15570	15570	0
283	20230719	161200	584173080	15570	15570	15570	15570	0
284	20230719	161100	584173080	15570	15570	15570	15570	0
285	20230719	161000	584173080	15570	15570	15570	15570	0
286	20230719	160900	584173080	15570	15570	15570	15570	0
287	20230719	160800	584173080	15570	15570	15570	15570	0
288	20230719	160700	584173080	15570	15570	15570	15570	0
289	20230719	160600	584173080	15570	15570	15570	15570	0
290	20230719	160500	584173080	15570	15570	15570	15570	0
291	20230719	160400	584173080	15570	15570	15570	15570	0
292	20230719	160300	584173080	15570	15570	15570	15570	0
293	20230719	160200	584173080	15570	15570	15570	15570	0
294	20230719	160100	584173080	15570	15570	15570	15570	0
295	20230719	160000	584173080	15570	15570	15570	15570	0
296	20230719	155900	584173080	15570	15570	15570	15570	0
297	20230719	155800	584173080	15570	15570	15570	15570	0
298	20230719	155700	584173080	15570	15570	15570	15570	0
299	20230719	155600	584173080	15570	15570	15570	15570	0
300	20230719	155500	584173080	15570	15570	15570	15570	0
301	20230719	155400	584173080	15570	15570	15570	15570	0
302	20230719	155300	584173080	15570	15570	15570	15570	137
303	20230719	155200	584173080	15570	15570	15570	15570	0
304	20230719	155100	584173080	15570	15570	15570	15570	0
305	20230719	155000	584173080	15570	15570	15570	15570	0
306	20230719	154900	584173080	15570	15570	15570	15570	0
307	20230719	154800	584173080	15570	15570	15570	15570	0
308	20230719	154700	584173080	15570	15570	15570	15570	0
309	20230719	154600	584173080	15570	15570	15570	15570	0
310	20230719	154500	584173080	15570	15570	15570	15570	0
311	20230719	154400	584173080	15570	15570	15570	15570	0
312	20230719	154300	584173080	15570	15570	15570	15570	0
313	20230719	154200	584173080	15570	15570	15570	15570	0
314	20230719	154100	584173080	15570	15570	15570	15570	0
315	20230719	154000	584173080	15570	15570	15570	15570	0
316	20230719	153900	584173080	15570	15570	15570	15570	0
317	20230719	153800	584173080	15570	15570	15570	15570	0
318	20230719	153700	584173080	15570	15570	15570	15570	0
319	20230719	153600	584173080	15570	15570	15570	15570	0
320	20230719	153500	584173080	15570	15570	15570	15570	0
321	20230719	153400	584173080	15570	15570	15570	15570	0
322	20230719	153300	584173080	15570	15570	15570	15570	0
323	20230719	153200	584173080	15570	15570	15570	15570	0
324	20230719	153100	584173080	15570	15570	15570	15570	0
325	20230719	153000	584173080	15570	15570	15570	15570	137
326	20230719	152900	582039990	15570	15570	15570	15570	0
327	20230719	152800	582039990	15570	15570	15570	15570	0
328	20230719	152700	582039990	15570	15570	15570	15570	0
329	20230719	152600	582039990	15570	15570	15570	15570	0
330	20230719	152500	582039990	15570	15570	15570	15570	0
331	20230719	152400	582039990	15570	15570	15570	15570	0
332	20230719	152300	582039990	15570	15570	15570	15570	0
333	20230719	152200	582039990	15570	15570	15570	15570	0
334	20230719	152100	582039990	15570	15570	15570	15570	0
335	20230719	152000	582039990	15570	15570	15570	15570	0
336	20230719	151900	582039990	15570	15570	15570	15530	172
337	20230719	151800	579364230	15570	15560	15570	15560	2
338	20230719	151700	579333100	15510	15560	15560	15510	45
339	20230719	151600	578633000	15560	15560	15560	15560	2
340	20230719	151500	578601880	15560	15500	15560	15500	8
341	20230719	151400	578477760	15500	15500	15500	15500	0
342	20230719	151300	578477760	15500	15500	15500	15500	0
343	20230719	151200	578477760	15500	15500	15500	15500	200
344	20230719	151100	575377760	15570	15570	15570	15570	0
345	20230719	151000	575377760	15570	15500	15570	15500	9
346	20230719	150900	575238190	15570	15570	15570	15570	0
347	20230719	150800	575238190	15570	15570	15570	15570	0
348	20230719	150700	575238190	15570	15560	15570	15560	10
349	20230719	150600	575082500	15550	15510	15550	15510	62
350	20230719	150500	574119600	15510	15510	15510	15500	151
351	20230719	150400	571778860	15510	15510	15510	15510	1
352	20230719	150300	571763350	15500	15500	15500	15500	59
353	20230719	150200	570848850	15560	15560	15560	15560	0
354	20230719	150100	570848850	15560	15560	15560	15560	0
355	20230719	150000	570848850	15560	15560	15560	15560	0
356	20230719	145900	570848850	15560	15560	15560	15560	0
357	20230719	145800	570848850	15560	15560	15560	15560	10
358	20230719	145700	570693250	15570	15570	15570	15570	0
359	20230719	145600	570693250	15570	15570	15570	15570	0
360	20230719	145500	570693250	15570	15570	15570	15570	0
361	20230719	145400	570693250	15570	15570	15570	15570	0
362	20230719	145300	570693250	15570	15570	15570	15570	0
363	20230719	145200	570693250	15570	15570	15570	15570	0
364	20230719	145100	570693250	15570	15570	15570	15570	0
365	20230719	145000	570693250	15570	15560	15570	15560	11
366	20230719	144900	570521990	15500	15500	15500	15500	0
367	20230719	144800	570521990	15500	15490	15500	15490	9
368	20230719	144700	570382520	15490	15470	15490	15470	199
369	20230719	144600	567300050	15470	15470	15470	15470	94
370	20230719	144500	565845870	15470	15470	15470	15470	36
371	20230719	144400	565288950	15480	15480	15480	15480	20
372	20230719	144300	564979350	15480	15480	15480	15480	1
373	20230719	144200	564963870	15480	15480	15480	15480	77
374	20230719	144100	563771910	15490	15490	15490	15490	0
375	20230719	144000	563771910	15490	15490	15490	15490	0
376	20230719	143900	563771910	15490	15490	15490	15490	71
377	20230719	143800	562672120	15500	15500	15500	15500	0
378	20230719	143700	562672120	15500	15570	15570	15500	9
379	20230719	143600	562532410	15570	15570	15570	15570	33
380	20230719	143500	562018600	15570	15570	15570	15570	0
381	20230719	143400	562018600	15570	15570	15570	15570	0
382	20230719	143300	562018600	15570	15570	15570	15570	0
383	20230719	143200	562018600	15570	15570	15570	15570	0
384	20230719	143100	562018600	15570	15570	15570	15570	1
385	20230719	143000	562003030	15510	15510	15510	15510	0
386	20230719	142900	562003030	15510	15520	15520	15510	17
387	20230719	142800	561739330	15500	15500	15500	15500	0
388	20230719	142700	561739330	15500	15500	15500	15500	37
389	20230719	142600	561165830	15500	15500	15500	15500	0
390	20230719	142500	561165830	15500	15500	15500	15500	0
391	20230719	142400	561165830	15500	15500	15500	15500	0
392	20230719	142300	561165830	15500	15500	15500	15500	0
393	20230719	142200	561165830	15500	15500	15500	15500	0
394	20230719	142100	561165830	15500	15500	15500	15500	50
395	20230719	142000	560390830	15500	15500	15500	15500	13
396	20230719	141900	560189330	15450	15450	15450	15450	66
397	20230719	141800	559169630	15450	15480	15480	15450	951
398	20230719	141700	544464700	15500	15500	15500	15500	0
399	20230719	141600	544464700	15500	15500	15500	15500	20
400	20230719	141500	544154700	15500	15500	15500	15500	0
401	20230719	141400	544154700	15500	15500	15500	15500	7
402	20230719	141300	544046200	15500	15500	15500	15500	6
403	20230719	141200	543953200	15500	15500	15500	15500	100
404	20230719	141100	542403200	15500	15500	15500	15500	0
405	20230719	141000	542403200	15500	15500	15500	15500	0
406	20230719	140900	542403200	15500	15500	15500	15500	0
407	20230719	140800	542403200	15500	15520	15520	15500	527
408	20230719	140700	534234410	15570	15570	15570	15570	0
409	20230719	140600	534234410	15570	15570	15570	15570	1
410	20230719	140500	534218840	15520	15520	15520	15520	0
411	20230719	140400	534218840	15520	15520	15520	15520	215
412	20230719	140300	530882040	15520	15520	15520	15520	0
413	20230719	140200	530882040	15520	15520	15520	15520	0
414	20230719	140100	530882040	15520	15520	15520	15520	0
415	20230719	140000	530882040	15520	15520	15520	15520	0
416	20230719	135900	530882040	15520	15520	15520	15520	23
417	20230719	135800	530525080	15530	15530	15530	15530	32
418	20230719	135700	530028120	15580	15580	15580	15580	0
419	20230719	135600	530028120	15580	15580	15580	15580	0
420	20230719	135500	530028120	15580	15580	15580	15580	0
421	20230719	135400	530028120	15580	15580	15580	15580	0
422	20230719	135300	530028120	15580	15580	15580	15580	0
423	20230719	135200	530028120	15580	15580	15580	15580	0
424	20230719	135100	530028120	15580	15550	15580	15550	60
425	20230719	135000	529093590	15550	15550	15550	15550	62
426	20230719	134900	528129490	15550	15550	15550	15550	0
427	20230719	134800	528129490	15550	15550	15550	15550	0
428	20230719	134700	528129490	15550	15550	15550	15550	2
429	20230719	134600	528098390	15600	15590	15600	15590	7
430	20230719	134500	527989250	15550	15550	15550	15550	52
431	20230719	134400	527180650	15550	15550	15550	15550	0
432	20230719	134300	527180650	15550	15550	15550	15550	0
433	20230719	134200	527180650	15550	15500	15550	15500	179
434	20230719	134100	524406100	15470	15470	15470	15470	300
435	20230719	134000	519765100	15480	15480	15480	15480	0
436	20230719	133900	519765100	15480	15480	15480	15480	0
437	20230719	133800	519765100	15480	15480	15480	15480	0
438	20230719	133700	519765100	15480	15480	15480	15480	0
439	20230719	133600	519765100	15480	15480	15480	15480	77
440	20230719	133500	518573140	15470	15470	15470	15460	56
441	20230719	133400	517706830	15470	15470	15470	15470	105
442	20230719	133300	516082480	15460	15480	15480	15460	123
443	20230719	133200	514180440	15480	15480	15480	15480	10
444	20230719	133100	514025640	15480	15480	15480	15480	15
445	20230719	133000	513793440	15480	15480	15480	15480	136
446	20230719	132900	511688160	15500	15500	15500	15500	2
447	20230719	132800	511657160	15500	15500	15500	15500	0
448	20230719	132700	511657160	15500	15500	15500	15500	0
449	20230719	132600	511657160	15500	15500	15500	15500	0
450	20230719	132500	511657160	15500	15470	15500	15470	184
451	20230719	132400	508807560	15470	15470	15470	15470	0
452	20230719	132300	508807560	15470	15470	15470	15470	1
453	20230719	132200	508792090	15470	15470	15470	15470	165
454	20230719	132100	506239540	15500	15500	15500	15500	0
455	20230719	132000	506239540	15500	15500	15500	15500	0
456	20230719	131900	506239540	15500	15500	15500	15500	0
457	20230719	131800	506239540	15500	15500	15500	15500	0
458	20230719	131700	506239540	15500	15500	15500	15500	50
459	20230719	131600	505464540	15500	15500	15500	15500	12
460	20230719	131500	505278540	15500	15500	15500	15500	88
461	20230719	131400	503914540	15500	15460	15500	15460	31
462	20230719	131300	503434720	15460	15470	15470	15460	386
463	20230719	131200	497465150	15510	15510	15510	15510	72
464	20230719	131100	496348430	15510	15520	15520	15510	128
465	20230719	131000	494362460	15520	15520	15520	15520	3
466	20230719	130900	494315900	15520	15520	15520	15520	70
467	20230719	130800	493229500	15540	15540	15540	15540	0
468	20230719	130700	493229500	15540	15520	15540	15520	14
469	20230719	130600	493011980	15520	15520	15520	15520	10
470	20230719	130500	492856780	15520	15520	15520	15520	52
471	20230719	130400	492049740	15520	15520	15520	15520	14
472	20230719	130300	491832460	15520	15520	15520	15520	3
473	20230719	130200	491785900	15520	15540	15540	15520	9
474	20230719	130100	491646160	15540	15540	15540	15540	75
475	20230719	130000	490480660	15590	15590	15590	15590	0
476	20230719	125900	490480660	15590	15590	15590	15590	0
477	20230719	125800	490480660	15590	15590	15590	15590	0
478	20230719	125700	490480660	15590	15590	15590	15590	1
479	20230719	125600	490465070	15590	15590	15590	15590	0
480	20230719	125500	490465070	15590	15590	15590	15590	0
481	20230719	125400	490465070	15590	15590	15590	15590	0
482	20230719	125300	490465070	15590	15590	15590	15590	9
483	20230719	125200	490324760	15590	15590	15590	15590	0
484	20230719	125100	490324760	15590	15590	15590	15590	0
485	20230719	125000	490324760	15590	15590	15590	15590	0
486	20230719	124900	490324760	15590	15590	15590	15590	104
487	20230719	124800	488703400	15590	15590	15590	15590	0
488	20230719	124700	488703400	15590	15590	15590	15590	0
489	20230719	124600	488703400	15590	15550	15590	15550	455
490	20230719	124500	481623590	15550	15550	15550	15550	0
491	20230719	124400	481623590	15550	15470	15550	15460	184
492	20230719	124300	478777690	15460	15560	15560	15460	10
493	20230719	124200	478622490	15570	15580	15580	15570	644
494	20230719	124100	468595380	15520	15560	15650	15520	1491
495	20230719	124000	445401420	15550	15480	15550	15480	3367
496	20230719	123900	393194560	15470	15440	15470	15440	1615
497	20230719	123800	368221860	15420	15420	15420	15420	1
498	20230719	123700	368206440	15460	15460	15460	15460	0
499	20230719	123600	368206440	15460	15460	15460	15460	0
500	20230719	123500	368206440	15460	15460	15460	15460	0
501	20230719	123400	368206440	15460	15460	15460	15460	0
502	20230719	123300	368206440	15460	15460	15460	15460	3
503	20230719	123200	368160060	15390	15390	15390	15390	0
504	20230719	123100	368160060	15390	15390	15390	15390	0
505	20230719	123000	368160060	15390	15390	15390	15390	0
506	20230719	122900	368160060	15390	15390	15390	15390	0
507	20230719	122800	368160060	15390	15420	15420	15390	499
508	20230719	122700	360475550	15420	15420	15420	15420	0
509	20230719	122600	360475550	15420	15420	15420	15420	0
510	20230719	122500	360475550	15420	15420	15420	15420	2
511	20230719	122400	360444710	15460	15440	15460	15440	980
512	20230719	122300	345313240	15440	15440	15440	15440	1
513	20230719	122200	345297800	15440	15440	15440	15440	0
514	20230719	122100	345297800	15440	15440	15440	15440	14
515	20230719	122000	345081640	15440	15440	15440	15440	30
516	20230719	121900	344618440	15410	15410	15410	15410	0
517	20230719	121800	344618440	15410	15410	15410	15410	200
518	20230719	121700	341536440	15440	15440	15440	15440	1
519	20230719	121600	341521000	15440	15440	15440	15440	3
520	20230719	121500	341474680	15440	15440	15440	15440	5
521	20230719	121400	341397480	15400	15400	15400	15400	0
522	20230719	121300	341397480	15400	15400	15400	15400	0
523	20230719	121200	341397480	15400	15400	15400	15400	0
524	20230719	121100	341397480	15400	15400	15400	15400	0
525	20230719	121000	341397480	15400	15400	15400	15400	300
526	20230719	120900	336777480	15440	15440	15440	15440	0
527	20230719	120800	336777480	15440	15440	15440	15440	20
528	20230719	120700	336468680	15440	15440	15440	15440	2
529	20230719	120600	336437800	15440	15440	15440	15440	0
530	20230719	120500	336437800	15440	15440	15440	15440	0
531	20230719	120400	336437800	15440	15380	15440	15370	63
532	20230719	120300	335468350	15370	15400	15400	15370	90
533	20230719	120200	334083100	15440	15440	15440	15440	120
534	20230719	120100	332230300	15440	15440	15440	15440	1
535	20230719	120000	332214860	15430	15430	15430	15430	2
536	20230719	115900	332184000	15430	15430	15430	15430	189
537	20230719	115800	329267730	15430	15420	15430	15420	55
538	20230719	115700	328419090	15420	15420	15420	15420	0
539	20230719	115600	328419090	15420	15420	15420	15420	0
540	20230719	115500	328419090	15420	15420	15420	15420	0
541	20230719	115400	328419090	15420	15420	15420	15420	1
542	20230719	115300	328403670	15420	15420	15420	15420	119
543	20230719	115200	326568690	15430	15430	15430	15430	0
544	20230719	115100	326568690	15430	15430	15430	15430	1
545	20230719	115000	326553260	15370	15440	15440	15370	81
546	20230719	114900	325305750	15450	15450	15450	15450	0
547	20230719	114800	325305750	15450	15450	15450	15450	0
548	20230719	114700	325305750	15450	15450	15450	15450	0
549	20230719	114600	325305750	15450	15450	15450	15450	1
550	20230719	114500	325290300	15370	15370	15370	15370	0
551	20230719	114400	325290300	15370	15370	15370	15370	0
552	20230719	114300	325290300	15370	15370	15370	15370	73
553	20230719	114200	324168290	15460	15440	15460	15430	6
554	20230719	114100	324075610	15440	15370	15440	15370	89
555	20230719	114000	322707610	15450	15450	15450	15450	0
556	20230719	113900	322707610	15450	15370	15450	15370	3
557	20230719	113800	322661350	15370	15370	15370	15370	14
558	20230719	113700	322446170	15460	15460	15460	15460	0
559	20230719	113600	322446170	15460	15460	15460	15460	1
560	20230719	113500	322430710	15370	15370	15370	15370	0
561	20230719	113400	322430710	15370	15370	15370	15370	345
562	20230719	113300	317128060	15360	15460	15460	15360	311
563	20230719	113200	312342970	15460	15460	15460	15460	0
564	20230719	113100	312342970	15460	15460	15460	15460	0
565	20230719	113000	312342970	15460	15460	15460	15460	0
566	20230719	112900	312342970	15460	15460	15460	15460	20
567	20230719	112800	312033770	15460	15460	15460	15460	0
568	20230719	112700	312033770	15460	15460	15460	15460	0
569	20230719	112600	312033770	15460	15460	15460	15460	10
570	20230719	112500	311879170	15450	15450	15450	15450	0
571	20230719	112400	311879170	15450	15450	15450	15450	0
572	20230719	112300	311879170	15450	15450	15450	15450	0
573	20230719	112200	311879170	15450	15450	15450	15450	0
574	20230719	112100	311879170	15450	15450	15450	15450	20
575	20230719	112000	311570170	15450	15450	15450	15450	0
576	20230719	111900	311570170	15450	15450	15450	15450	1
577	20230719	111800	311554720	15380	15400	15400	15380	50
578	20230719	111700	310785080	15460	15460	15460	15460	0
579	20230719	111600	310785080	15460	15460	15460	15460	0
580	20230719	111500	310785080	15460	15460	15460	15460	0
581	20230719	111400	310785080	15460	15470	15470	15460	100
582	20230719	111300	309238580	15480	15480	15480	15480	0
583	20230719	111200	309238580	15480	15480	15480	15480	0
584	20230719	111100	309238580	15480	15480	15480	15480	0
585	20230719	111000	309238580	15480	15480	15480	15480	0
586	20230719	110900	309238580	15480	15480	15480	15480	1
587	20230719	110800	309223100	15400	15510	15510	15400	183
588	20230719	110700	306402350	15510	15510	15510	15510	3
589	20230719	110600	306355820	15510	15420	15510	15420	17
590	20230719	110500	306093590	15510	15510	15510	15510	0
591	20230719	110400	306093590	15510	15510	15510	15510	1
592	20230719	110300	306078080	15520	15520	15520	15520	0
593	20230719	110200	306078080	15520	15520	15520	15520	0
594	20230719	110100	306078080	15520	15520	15520	15520	0
595	20230719	110000	306078080	15520	15520	15520	15520	14
596	20230719	105900	305860800	15530	15410	15530	15410	8
597	20230719	105800	305737300	15410	15410	15410	15410	59
598	20230719	105700	304828110	15410	15410	15410	15410	2
599	20230719	105600	304797290	15410	15410	15410	15410	3
600	20230719	105500	304751060	15470	15470	15470	15470	3
601	20230719	105400	304704650	15470	15500	15500	15470	54
602	20230719	105300	303869120	15500	15500	15500	15480	31
603	20230719	105200	303388860	15540	15560	15560	15540	176
604	20230719	105100	300653030	15560	15560	15560	15560	10
605	20230719	105000	300497430	15580	15570	15640	15560	603
606	20230719	104900	291108650	15560	15560	15560	15560	0
607	20230719	104800	291108650	15560	15560	15560	15560	2
608	20230719	104700	291077530	15560	15560	15560	15560	1
609	20230719	104600	291061970	15570	15580	15580	15560	40
610	20230719	104500	290439040	15670	15670	15670	15670	0
611	20230719	104400	290439040	15670	15570	15670	15570	31
612	20230719	104300	289956270	15570	15570	15570	15570	0
613	20230719	104200	289956270	15570	15570	15570	15570	0
614	20230719	104100	289956270	15570	15570	15570	15570	0
615	20230719	104000	289956270	15570	15570	15570	15570	15
616	20230719	103900	289722720	15550	15550	15550	15550	0
617	20230719	103800	289722720	15550	15550	15550	15550	0
618	20230719	103700	289722720	15550	15550	15550	15550	100
619	20230719	103600	288167720	15550	15550	15550	15550	0
620	20230719	103500	288167720	15550	15550	15550	15550	2
621	20230719	103400	288136620	15550	15550	15550	15550	65
622	20230719	103300	287125870	15540	15540	15540	15540	0
623	20230719	103200	287125870	15540	15630	15640	15540	117
624	20230719	103100	285306830	15540	15610	15610	15540	15
625	20230719	103000	285073550	15610	15630	15630	15610	19
626	20230719	102900	284776760	15640	15710	15710	15640	108
627	20230719	102800	283083090	15710	15710	15710	15710	0
628	20230719	102700	283083090	15710	15720	15720	15710	6
629	20230719	102600	282988820	15720	15720	15720	15720	1
630	20230719	102500	282973100	15640	15640	15640	15640	0
631	20230719	102400	282973100	15640	15640	15640	15640	3
632	20230719	102300	282926180	15680	15680	15680	15680	200
633	20230719	102200	279790180	15630	15630	15630	15630	1
634	20230719	102100	279774550	15680	15680	15680	15680	1
635	20230719	102000	279758870	15680	15680	15680	15680	0
636	20230719	101900	279758870	15680	15690	15690	15680	54
637	20230719	101800	278911640	15740	15740	15740	15740	0
638	20230719	101700	278911640	15740	15730	15740	15720	72
639	20230719	101600	277779080	15740	15750	15750	15740	100
640	20230719	101500	276204580	15750	15680	15750	15680	413
641	20230719	101400	269701600	15680	15670	15680	15670	89
642	20230719	101300	268306090	15730	15730	15730	15730	44
643	20230719	101200	267613970	15760	15770	15770	15760	80
644	20230719	101100	266352670	15770	15750	15770	15750	127
645	20230719	101000	264351520	15690	15390	15690	15390	6319
646	20230719	100900	166217260	15380	15370	15380	15370	105
647	20230719	100800	164602910	15370	15370	15370	15370	7
648	20230719	100700	164495320	15460	15460	15460	15460	0
649	20230719	100600	164495320	15460	15460	15460	15460	0
650	20230719	100500	164495320	15460	15460	15460	15460	0
651	20230719	100400	164495320	15460	15460	15460	15460	0
652	20230719	100300	164495320	15460	15460	15460	15460	4
653	20230719	100200	164433480	15370	15380	15380	15370	424
654	20230719	100100	157916130	15380	15380	15380	15380	2
655	20230719	100000	157885370	15380	15470	15470	15380	524
656	20230719	095900	149821720	15480	15480	15480	15480	0
657	20230719	095800	149821720	15480	15480	15480	15480	0
658	20230719	095700	149821720	15480	15480	15480	15480	0
659	20230719	095600	149821720	15480	15460	15480	15430	8
660	20230719	095500	149698110	15460	15460	15460	15460	495
661	20230719	095400	142045410	15460	15460	15460	15460	5
662	20230719	095300	141968110	15480	15400	15480	15380	94
663	20230719	095200	140519150	15370	15380	15380	15370	315
664	20230719	095100	135675670	15380	15380	15380	15380	176
665	20230719	095000	132968790	15400	15420	15480	15400	27
666	20230719	094900	132552510	15470	15470	15470	15470	35
667	20230719	094800	132011060	15470	15470	15470	15470	3
668	20230719	094700	131964650	15490	15480	15490	15480	169
669	20230719	094600	129346850	15490	15490	15490	15490	0
670	20230719	094500	129346850	15490	15440	15490	15440	100
671	20230719	094400	127798100	15490	15350	15490	15310	1883
672	20230719	094300	98810390	15310	15310	15310	15310	65
673	20230719	094200	97815240	15350	15350	15350	15350	10
674	20230719	094100	97661740	15350	15350	15350	15350	43
675	20230719	094000	97001690	15350	15350	15350	15350	5
676	20230719	093900	96924940	15350	15350	15350	15350	5
677	20230719	093800	96848190	15360	15380	15380	15360	21
678	20230719	093700	96525610	15380	15380	15380	15380	10
679	20230719	093600	96371810	15380	15380	15380	15380	0
680	20230719	093500	96371810	15380	15310	15380	15310	63
681	20230719	093400	95407210	15280	15280	15280	15280	0
682	20230719	093300	95407210	15280	15280	15280	15280	339
683	20230719	093200	90227290	15280	15350	15350	15280	79
684	20230719	093100	89015620	15350	15280	15350	15280	1095
685	20230719	093000	72271550	15280	15280	15280	15280	0
686	20230719	092900	72271550	15280	15280	15280	15280	0
687	20230719	092800	72271550	15280	15280	15280	15280	1
688	20230719	092700	72256270	15290	15290	15290	15290	30
689	20230719	092600	71797570	15290	15290	15290	15290	1
690	20230719	092500	71782280	15280	15180	15280	15180	200
691	20230719	092400	68726460	15280	15280	15280	15280	20
692	20230719	092300	68420860	15280	15280	15280	15280	70
693	20230719	092200	67351260	15280	15280	15280	15280	1
694	20230719	092100	67335980	15140	15150	15150	15140	10
695	20230719	092000	67184500	15300	15300	15300	15300	0
696	20230719	091900	67184500	15300	15090	15300	15090	302
697	20230719	091800	62609920	15090	15090	15090	15090	0
698	20230719	091700	62609920	15090	15090	15090	15090	308
699	20230719	091600	57962200	15170	15170	15170	15170	10
700	20230719	091500	57810500	15190	15190	15190	15190	2
701	20230719	091400	57780120	15090	15090	15090	15090	0
702	20230719	091300	57780120	15090	15090	15090	15090	230
703	20230719	091200	54309420	15040	15110	15110	15040	417
704	20230719	091100	48014140	15180	15180	15180	15180	0
705	20230719	091000	48014140	15180	15180	15190	15140	2158
706	20230719	090900	15313420	15200	15300	15300	15200	531
707	20230719	090800	7237330	15300	15300	15300	15300	80
708	20230719	090700	6013330	15300	15300	15300	15300	2
709	20230719	090600	5982730	15360	15360	15360	15360	1
710	20230719	090500	5967370	15200	15200	15200	15200	0
711	20230719	090400	5967370	15200	15390	15390	15200	147
712	20230719	090300	3713970	15390	15390	15390	15390	0
713	20230719	090200	3713970	15390	15390	15390	15390	60
714	20230719	090100	2790570	15170	15170	15170	15170	90
715	20230719	090000	1425270	15390	15160	15390	15160	94