KissMeData/093050/min/candle-20230717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230717	194700	560009510	15160	15160	15160	15160	195
3	20230717	194600	560009510	15160	15160	15160	15160	0
4	20230717	194500	560009510	15160	15160	15160	15160	0
5	20230717	194400	560009510	15160	15160	15160	15160	0
6	20230717	194300	560009510	15160	15160	15160	15160	0
7	20230717	194200	560009510	15160	15160	15160	15160	0
8	20230717	194100	560009510	15160	15160	15160	15160	0
9	20230717	194000	560009510	15160	15160	15160	15160	0
10	20230717	193900	560009510	15160	15160	15160	15160	0
11	20230717	193800	560009510	15160	15160	15160	15160	0
12	20230717	193700	560009510	15160	15160	15160	15160	0
13	20230717	193600	560009510	15160	15160	15160	15160	0
14	20230717	193500	560009510	15160	15160	15160	15160	0
15	20230717	193400	560009510	15160	15160	15160	15160	0
16	20230717	193300	560009510	15160	15160	15160	15160	0
17	20230717	193200	560009510	15160	15160	15160	15160	0
18	20230717	193100	560009510	15160	15160	15160	15160	0
19	20230717	193000	560009510	15160	15160	15160	15160	0
20	20230717	192900	560009510	15160	15160	15160	15160	0
21	20230717	192800	560009510	15160	15160	15160	15160	0
22	20230717	192700	560009510	15160	15160	15160	15160	0
23	20230717	192600	560009510	15160	15160	15160	15160	0
24	20230717	192500	560009510	15160	15160	15160	15160	0
25	20230717	192400	560009510	15160	15160	15160	15160	0
26	20230717	192300	560009510	15160	15160	15160	15160	0
27	20230717	192200	560009510	15160	15160	15160	15160	0
28	20230717	192100	560009510	15160	15160	15160	15160	0
29	20230717	192000	560009510	15160	15160	15160	15160	0
30	20230717	191900	560009510	15160	15160	15160	15160	0
31	20230717	191800	560009510	15160	15160	15160	15160	0
32	20230717	191700	560009510	15160	15160	15160	15160	195
33	20230717	191600	560009510	15160	15160	15160	15160	0
34	20230717	191500	560009510	15160	15160	15160	15160	0
35	20230717	191400	560009510	15160	15160	15160	15160	0
36	20230717	191300	560009510	15160	15160	15160	15160	0
37	20230717	191200	560009510	15160	15160	15160	15160	0
38	20230717	191100	560009510	15160	15160	15160	15160	0
39	20230717	191000	560009510	15160	15160	15160	15160	0
40	20230717	190900	560009510	15160	15160	15160	15160	0
41	20230717	190800	560009510	15160	15160	15160	15160	0
42	20230717	190700	560009510	15160	15160	15160	15160	0
43	20230717	190600	560009510	15160	15160	15160	15160	0
44	20230717	190500	560009510	15160	15160	15160	15160	0
45	20230717	190400	560009510	15160	15160	15160	15160	0
46	20230717	190300	560009510	15160	15160	15160	15160	0
47	20230717	190200	560009510	15160	15160	15160	15160	0
48	20230717	190100	560009510	15160	15160	15160	15160	0
49	20230717	190000	560009510	15160	15160	15160	15160	0
50	20230717	185900	560009510	15160	15160	15160	15160	0
51	20230717	185800	560009510	15160	15160	15160	15160	0
52	20230717	185700	560009510	15160	15160	15160	15160	0
53	20230717	185600	560009510	15160	15160	15160	15160	0
54	20230717	185500	560009510	15160	15160	15160	15160	0
55	20230717	185400	560009510	15160	15160	15160	15160	0
56	20230717	185300	560009510	15160	15160	15160	15160	0
57	20230717	185200	560009510	15160	15160	15160	15160	0
58	20230717	185100	560009510	15160	15160	15160	15160	0
59	20230717	185000	560009510	15160	15160	15160	15160	0
60	20230717	184900	560009510	15160	15160	15160	15160	0
61	20230717	184800	560009510	15160	15160	15160	15160	0
62	20230717	184700	560009510	15160	15160	15160	15160	195
63	20230717	184600	560009510	15160	15160	15160	15160	0
64	20230717	184500	560009510	15160	15160	15160	15160	0
65	20230717	184400	560009510	15160	15160	15160	15160	0
66	20230717	184300	560009510	15160	15160	15160	15160	0
67	20230717	184200	560009510	15160	15160	15160	15160	0
68	20230717	184100	560009510	15160	15160	15160	15160	0
69	20230717	184000	560009510	15160	15160	15160	15160	0
70	20230717	183900	560009510	15160	15160	15160	15160	0
71	20230717	183800	560009510	15160	15160	15160	15160	0
72	20230717	183700	560009510	15160	15160	15160	15160	0
73	20230717	183600	560009510	15160	15160	15160	15160	0
74	20230717	183500	560009510	15160	15160	15160	15160	0
75	20230717	183400	560009510	15160	15160	15160	15160	0
76	20230717	183300	560009510	15160	15160	15160	15160	0
77	20230717	183200	560009510	15160	15160	15160	15160	0
78	20230717	183100	560009510	15160	15160	15160	15160	0
79	20230717	183000	560009510	15160	15160	15160	15160	0
80	20230717	182900	560009510	15160	15160	15160	15160	0
81	20230717	182800	560009510	15160	15160	15160	15160	0
82	20230717	182700	560009510	15160	15160	15160	15160	0
83	20230717	182600	560009510	15160	15160	15160	15160	0
84	20230717	182500	560009510	15160	15160	15160	15160	0
85	20230717	182400	560009510	15160	15160	15160	15160	0
86	20230717	182300	560009510	15160	15160	15160	15160	0
87	20230717	182200	560009510	15160	15160	15160	15160	0
88	20230717	182100	560009510	15160	15160	15160	15160	0
89	20230717	182000	560009510	15160	15160	15160	15160	0
90	20230717	181900	560009510	15160	15160	15160	15160	0
91	20230717	181800	560009510	15160	15160	15160	15160	0
92	20230717	181700	560009510	15160	15160	15160	15160	195
93	20230717	181600	560009510	15160	15160	15160	15160	0
94	20230717	181500	560009510	15160	15160	15160	15160	0
95	20230717	181400	560009510	15160	15160	15160	15160	0
96	20230717	181300	560009510	15160	15160	15160	15160	0
97	20230717	181200	560009510	15160	15160	15160	15160	0
98	20230717	181100	560009510	15160	15160	15160	15160	0
99	20230717	181000	560009510	15160	15160	15160	15160	0
100	20230717	180900	560009510	15160	15160	15160	15160	0
101	20230717	180800	560009510	15160	15160	15160	15160	0
102	20230717	180700	560009510	15160	15160	15160	15160	0
103	20230717	180600	560009510	15160	15160	15160	15160	0
104	20230717	180500	560009510	15160	15160	15160	15160	0
105	20230717	180400	560009510	15160	15160	15160	15160	0
106	20230717	180300	560009510	15160	15160	15160	15160	0
107	20230717	180200	560009510	15160	15160	15160	15160	0
108	20230717	180100	560009510	15160	15160	15160	15160	0
109	20230717	180000	560009510	15160	15160	15160	15160	0
110	20230717	175900	560009510	15160	15160	15160	15160	0
111	20230717	175800	560009510	15160	15160	15160	15160	0
112	20230717	175700	560009510	15160	15160	15160	15160	0
113	20230717	175600	560009510	15160	15160	15160	15160	0
114	20230717	175500	560009510	15160	15160	15160	15160	0
115	20230717	175400	560009510	15160	15160	15160	15160	0
116	20230717	175300	560009510	15160	15160	15160	15160	0
117	20230717	175200	560009510	15160	15160	15160	15160	0
118	20230717	175100	560009510	15160	15160	15160	15160	0
119	20230717	175000	560009510	15160	15160	15160	15160	0
120	20230717	174900	560009510	15160	15160	15160	15160	0
121	20230717	174800	560009510	15160	15160	15160	15160	0
122	20230717	174700	560009510	15160	15160	15160	15160	195
123	20230717	174600	560009510	15160	15160	15160	15160	0
124	20230717	174500	560009510	15160	15160	15160	15160	0
125	20230717	174400	560009510	15160	15160	15160	15160	0
126	20230717	174300	560009510	15160	15160	15160	15160	0
127	20230717	174200	560009510	15160	15160	15160	15160	0
128	20230717	174100	560009510	15160	15160	15160	15160	0
129	20230717	174000	560009510	15160	15160	15160	15160	0
130	20230717	173900	560009510	15160	15160	15160	15160	0
131	20230717	173800	560009510	15160	15160	15160	15160	0
132	20230717	173700	560009510	15160	15160	15160	15160	0
133	20230717	173600	560009510	15160	15160	15160	15160	0
134	20230717	173500	560009510	15160	15160	15160	15160	0
135	20230717	173400	560009510	15160	15160	15160	15160	0
136	20230717	173300	560009510	15160	15160	15160	15160	0
137	20230717	173200	560009510	15160	15160	15160	15160	0
138	20230717	173100	560009510	15160	15160	15160	15160	0
139	20230717	173000	560009510	15160	15160	15160	15160	0
140	20230717	172900	560009510	15160	15160	15160	15160	0
141	20230717	172800	560009510	15160	15160	15160	15160	0
142	20230717	172700	560009510	15160	15160	15160	15160	0
143	20230717	172600	560009510	15160	15160	15160	15160	0
144	20230717	172500	560009510	15160	15160	15160	15160	0
145	20230717	172400	560009510	15160	15160	15160	15160	0
146	20230717	172300	560009510	15160	15160	15160	15160	0
147	20230717	172200	560009510	15160	15160	15160	15160	0
148	20230717	172100	560009510	15160	15160	15160	15160	0
149	20230717	172000	560009510	15160	15160	15160	15160	0
150	20230717	171900	560009510	15160	15160	15160	15160	0
151	20230717	171800	560009510	15160	15160	15160	15160	0
152	20230717	171700	560009510	15160	15160	15160	15160	195
153	20230717	171600	560009510	15160	15160	15160	15160	0
154	20230717	171500	560009510	15160	15160	15160	15160	0
155	20230717	171400	560009510	15160	15160	15160	15160	0
156	20230717	171300	560009510	15160	15160	15160	15160	0
157	20230717	171200	560009510	15160	15160	15160	15160	0
158	20230717	171100	560009510	15160	15160	15160	15160	0
159	20230717	171000	560009510	15160	15160	15160	15160	0
160	20230717	170900	560009510	15160	15160	15160	15160	0
161	20230717	170800	560009510	15160	15160	15160	15160	0
162	20230717	170700	560009510	15160	15160	15160	15160	0
163	20230717	170600	560009510	15160	15160	15160	15160	0
164	20230717	170500	560009510	15160	15160	15160	15160	0
165	20230717	170400	560009510	15160	15160	15160	15160	0
166	20230717	170300	560009510	15160	15160	15160	15160	0
167	20230717	170200	560009510	15160	15160	15160	15160	0
168	20230717	170100	560009510	15160	15160	15160	15160	0
169	20230717	170000	560009510	15160	15160	15160	15160	0
170	20230717	165900	560009510	15160	15160	15160	15160	0
171	20230717	165800	560009510	15160	15160	15160	15160	0
172	20230717	165700	560009510	15160	15160	15160	15160	0
173	20230717	165600	560009510	15160	15160	15160	15160	0
174	20230717	165500	560009510	15160	15160	15160	15160	0
175	20230717	165400	560009510	15160	15160	15160	15160	0
176	20230717	165300	560009510	15160	15160	15160	15160	0
177	20230717	165200	560009510	15160	15160	15160	15160	0
178	20230717	165100	560009510	15160	15160	15160	15160	0
179	20230717	165000	560009510	15160	15160	15160	15160	0
180	20230717	164900	560009510	15160	15160	15160	15160	0
181	20230717	164800	560009510	15160	15160	15160	15160	0
182	20230717	164700	560009510	15160	15160	15160	15160	195
183	20230717	164600	560009510	15160	15160	15160	15160	0
184	20230717	164500	560009510	15160	15160	15160	15160	0
185	20230717	164400	560009510	15160	15160	15160	15160	0
186	20230717	164300	560009510	15160	15160	15160	15160	0
187	20230717	164200	560009510	15160	15160	15160	15160	0
188	20230717	164100	560009510	15160	15160	15160	15160	0
189	20230717	164000	560009510	15160	15160	15160	15160	0
190	20230717	163900	560009510	15160	15160	15160	15160	0
191	20230717	163800	560009510	15160	15160	15160	15160	0
192	20230717	163700	560009510	15160	15160	15160	15160	0
193	20230717	163600	560009510	15160	15160	15160	15160	0
194	20230717	163500	560009510	15160	15160	15160	15160	0
195	20230717	163400	560009510	15160	15160	15160	15160	0
196	20230717	163300	560009510	15160	15160	15160	15160	0
197	20230717	163200	560009510	15160	15160	15160	15160	0
198	20230717	163100	560009510	15160	15160	15160	15160	0
199	20230717	163000	560009510	15160	15160	15160	15160	0
200	20230717	162900	560009510	15160	15160	15160	15160	0
201	20230717	162800	560009510	15160	15160	15160	15160	0
202	20230717	162700	560009510	15160	15160	15160	15160	0
203	20230717	162600	560009510	15160	15160	15160	15160	0
204	20230717	162500	560009510	15160	15160	15160	15160	0
205	20230717	162400	560009510	15160	15160	15160	15160	0
206	20230717	162300	560009510	15160	15160	15160	15160	0
207	20230717	162200	560009510	15160	15160	15160	15160	0
208	20230717	162100	560009510	15160	15160	15160	15160	0
209	20230717	162000	560009510	15160	15160	15160	15160	0
210	20230717	161900	560009510	15160	15160	15160	15160	0
211	20230717	161800	560009510	15160	15160	15160	15160	0
212	20230717	161700	560009510	15160	15160	15160	15160	195
213	20230717	161600	560009510	15160	15160	15160	15160	0
214	20230717	161500	560009510	15160	15160	15160	15160	0
215	20230717	161400	560009510	15160	15160	15160	15160	0
216	20230717	161300	560009510	15160	15160	15160	15160	0
217	20230717	161200	560009510	15160	15160	15160	15160	0
218	20230717	161100	560009510	15160	15160	15160	15160	0
219	20230717	161000	560009510	15160	15160	15160	15160	0
220	20230717	160900	560009510	15160	15160	15160	15160	0
221	20230717	160800	560009510	15160	15160	15160	15160	0
222	20230717	160700	560009510	15160	15160	15160	15160	0
223	20230717	160600	560009510	15160	15160	15160	15160	0
224	20230717	160500	560009510	15160	15160	15160	15160	0
225	20230717	160400	560009510	15160	15160	15160	15160	0
226	20230717	160300	560009510	15160	15160	15160	15160	0
227	20230717	160200	560009510	15160	15160	15160	15160	0
228	20230717	160100	560009510	15160	15160	15160	15160	0
229	20230717	160000	560009510	15160	15160	15160	15160	0
230	20230717	155900	560009510	15160	15160	15160	15160	0
231	20230717	155800	560009510	15160	15160	15160	15160	0
232	20230717	155700	560009510	15160	15160	15160	15160	0
233	20230717	155600	560009510	15160	15160	15160	15160	0
234	20230717	155500	560009510	15160	15160	15160	15160	0
235	20230717	155400	560009510	15160	15160	15160	15160	0
236	20230717	155300	560009510	15160	15160	15160	15160	0
237	20230717	155200	560009510	15160	15160	15160	15160	0
238	20230717	155100	560009510	15160	15160	15160	15160	0
239	20230717	155000	560009510	15160	15160	15160	15160	0
240	20230717	154900	560009510	15160	15160	15160	15160	0
241	20230717	154800	560009510	15160	15160	15160	15160	0
242	20230717	154700	560009510	15160	15160	15160	15160	195
243	20230717	154600	560009510	15160	15160	15160	15160	0
244	20230717	154500	560009510	15160	15160	15160	15160	0
245	20230717	154400	560009510	15160	15160	15160	15160	0
246	20230717	154300	560009510	15160	15160	15160	15160	0
247	20230717	154200	560009510	15160	15160	15160	15160	0
248	20230717	154100	560009510	15160	15160	15160	15160	0
249	20230717	154000	560009510	15160	15160	15160	15160	0
250	20230717	153900	560009510	15160	15160	15160	15160	0
251	20230717	153800	560009510	15160	15160	15160	15160	0
252	20230717	153700	560009510	15160	15160	15160	15160	0
253	20230717	153600	560009510	15160	15160	15160	15160	0
254	20230717	153500	560009510	15160	15160	15160	15160	0
255	20230717	153400	560009510	15160	15160	15160	15160	0
256	20230717	153300	560009510	15160	15160	15160	15160	0
257	20230717	153200	560009510	15160	15160	15160	15160	0
258	20230717	153100	560009510	15160	15160	15160	15160	0
259	20230717	153000	560009510	15160	15160	15160	15160	195
260	20230717	152900	557053310	15140	15140	15140	15140	0
261	20230717	152800	557053310	15140	15140	15140	15140	0
262	20230717	152700	557053310	15140	15140	15140	15140	0
263	20230717	152600	557053310	15140	15140	15140	15140	0
264	20230717	152500	557053310	15140	15140	15140	15140	0
265	20230717	152400	557053310	15140	15140	15140	15140	0
266	20230717	152300	557053310	15140	15140	15140	15140	0
267	20230717	152200	557053310	15140	15140	15140	15140	0
268	20230717	152100	557053310	15140	15140	15140	15140	0
269	20230717	152000	557053310	15140	15140	15140	15140	0
270	20230717	151900	557053310	15140	15080	15140	15070	33
271	20230717	151800	556555230	15070	15050	15070	15050	319
272	20230717	151700	551752500	15050	15050	15060	15050	970
273	20230717	151600	537149300	15050	15070	15070	15050	1274
274	20230717	151500	517963960	15070	15060	15080	15060	696
275	20230717	151400	507479980	15050	15060	15070	15050	3369
276	20230717	151300	456760290	15070	15070	15090	15060	836
277	20230717	151200	444166500	15070	15070	15070	15060	960
278	20230717	151100	429701010	15070	15070	15080	15070	666
279	20230717	151000	419664230	15070	15080	15080	15070	658
280	20230717	150900	409742940	15090	15090	15090	15080	701
281	20230717	150800	399168960	15090	15100	15100	15090	3379
282	20230717	150700	348152630	15100	15110	15110	15100	1698
283	20230717	150600	322500890	15110	15130	15130	15110	372
284	20230717	150500	316874910	15140	15140	15140	15140	134
285	20230717	150400	314846150	15150	15150	15150	15150	1
286	20230717	150300	314831000	15130	15140	15150	15130	37
287	20230717	150200	314270760	15130	15130	15130	15130	1
288	20230717	150100	314255630	15130	15130	15130	15130	32
289	20230717	150000	313771470	15130	15130	15130	15130	42
290	20230717	145900	313136010	15120	15120	15120	15120	2
291	20230717	145800	313105770	15120	15120	15120	15120	5
292	20230717	145700	313030170	15120	15120	15120	15120	93
293	20230717	145600	311624010	15120	15120	15120	15110	248
294	20230717	145500	307874270	15110	15110	15110	15110	0
295	20230717	145400	307874270	15110	15110	15110	15110	1
296	20230717	145300	307859160	15110	15120	15120	15110	11
297	20230717	145200	307692850	15110	15110	15110	15110	1
298	20230717	145100	307677740	15120	15110	15120	15110	11
299	20230717	145000	307511430	15110	15120	15120	15110	3
300	20230717	144900	307466090	15110	15110	15110	15110	0
301	20230717	144800	307466090	15110	15110	15120	15110	11
302	20230717	144700	307299790	15110	15110	15110	15110	1
303	20230717	144600	307284680	15120	15120	15120	15120	10
304	20230717	144500	307133480	15110	15110	15110	15110	102
305	20230717	144400	305592260	15120	15120	15120	15120	110
306	20230717	144300	303929060	15110	15120	15120	15110	63
307	20230717	144200	302976630	15110	15110	15110	15110	1
308	20230717	144100	302961520	15110	15110	15110	15110	1
309	20230717	144000	302946410	15120	15120	15120	15120	11
310	20230717	143900	302780090	15110	15110	15120	15110	554
311	20230717	143800	294409080	15120	15120	15120	15120	50
312	20230717	143700	293653080	15110	15110	15110	15110	1
313	20230717	143600	293637970	15120	15110	15120	15110	2
314	20230717	143500	293607740	15110	15120	15120	15110	11
315	20230717	143400	293441430	15120	15110	15120	15110	4
316	20230717	143300	293380970	15110	15110	15110	15110	1
317	20230717	143200	293365860	15110	15120	15120	15110	7
318	20230717	143100	293260060	15120	15120	15120	15120	11
319	20230717	143000	293093740	15110	15110	15110	15110	1
320	20230717	142900	293078630	15110	15110	15110	15110	0
321	20230717	142800	293078630	15110	15120	15120	15110	235
322	20230717	142700	289526790	15130	15130	15130	15130	8
323	20230717	142600	289405750	15120	15120	15120	15120	1
324	20230717	142500	289390630	15120	15120	15120	15120	0
325	20230717	142400	289390630	15120	15130	15140	15120	7
326	20230717	142300	289284720	15130	15130	15130	15130	2
327	20230717	142200	289254460	15120	15120	15120	15120	1
328	20230717	142100	289239340	15120	15120	15120	15120	2
329	20230717	142000	289209100	15130	15130	15130	15130	0
330	20230717	141900	289209100	15130	15130	15130	15130	56
331	20230717	141800	288361820	15130	15130	15130	15130	0
332	20230717	141700	288361820	15130	15120	15130	15120	9
333	20230717	141600	288225660	15120	15120	15120	15120	1
334	20230717	141500	288210540	15130	15120	15130	15120	21
335	20230717	141400	287892820	15120	15120	15120	15120	0
336	20230717	141300	287892820	15120	15120	15120	15120	1
337	20230717	141200	287877700	15130	15130	15130	15130	0
338	20230717	141100	287877700	15130	15130	15130	15130	124
339	20230717	141000	286001580	15130	15120	15130	15120	36
340	20230717	140900	285456910	15120	15130	15130	15120	59
341	20230717	140800	284564250	15140	15120	15140	15120	101
342	20230717	140700	283035780	15120	15130	15130	15120	11
343	20230717	140600	282869360	15120	15120	15120	15120	1
344	20230717	140500	282854240	15120	15120	15120	15120	300
345	20230717	140400	278318240	15120	15120	15120	15120	2
346	20230717	140300	278288000	15120	15120	15120	15120	20
347	20230717	140200	277985600	15120	15120	15120	15120	1
348	20230717	140100	277970480	15130	15130	15130	15130	0
349	20230717	140000	277970480	15130	15130	15130	15130	7
350	20230717	135900	277864570	15130	15130	15130	15130	3
351	20230717	135800	277819180	15120	15120	15120	15120	2
352	20230717	135700	277788940	15130	15120	15130	15120	55
353	20230717	135600	276956880	15130	15120	15130	15120	2
354	20230717	135500	276926630	15120	15120	15120	15120	1
355	20230717	135400	276911510	15130	15130	15130	15130	9
356	20230717	135300	276775340	15120	15130	15130	15120	3
357	20230717	135200	276729970	15130	15130	15130	15130	100
358	20230717	135100	275216970	15120	15120	15120	15120	1
359	20230717	135000	275201850	15120	15130	15130	15120	2
360	20230717	134900	275171600	15120	15120	15120	15120	1
361	20230717	134800	275156480	15130	15130	15130	15130	9
362	20230717	134700	275020310	15120	15120	15120	15120	2
363	20230717	134600	274990070	15120	15120	15120	15120	0
364	20230717	134500	274990070	15120	15130	15130	15120	2
365	20230717	134400	274959820	15120	15120	15120	15120	2
366	20230717	134300	274929580	15130	15130	15130	15130	11
367	20230717	134200	274763150	15130	15120	15130	15120	21
368	20230717	134100	274445430	15130	15120	15130	15120	31
369	20230717	134000	273976410	15130	15130	15130	15130	0
370	20230717	133900	273976410	15130	15130	15130	15130	3
371	20230717	133800	273931020	15120	15130	15130	15120	52
372	20230717	133700	273144280	15130	15130	15130	15130	10
373	20230717	133600	272992980	15120	15120	15120	15120	1
374	20230717	133500	272977860	15120	15130	15130	15120	92
375	20230717	133400	271585910	15120	15120	15120	15120	1
376	20230717	133300	271570790	15120	15120	15120	15120	0
377	20230717	133200	271570790	15120	15130	15130	15120	12
378	20230717	133100	271389250	15120	15120	15120	15120	1
379	20230717	133000	271374130	15120	15120	15120	15120	1
380	20230717	132900	271359010	15120	15120	15120	15120	1
381	20230717	132800	271343890	15120	15120	15120	15120	10
382	20230717	132700	271192690	15120	15120	15120	15120	2
383	20230717	132600	271162450	15130	15130	15130	15130	10
384	20230717	132500	271011150	15130	15120	15130	15120	2
385	20230717	132400	270980900	15120	15120	15120	15120	1
386	20230717	132300	270965780	15120	15120	15120	15120	1
387	20230717	132200	270950660	15120	15120	15120	15120	14
388	20230717	132100	270738980	15120	15120	15120	15120	2
389	20230717	132000	270708740	15130	15130	15130	15130	10
390	20230717	131900	270557440	15120	15120	15120	15120	1
391	20230717	131800	270542320	15120	15130	15130	15120	36
392	20230717	131700	269997660	15120	15120	15120	15120	0
393	20230717	131600	269997660	15120	15120	15120	15120	1
394	20230717	131500	269982540	15120	15120	15120	15120	1
395	20230717	131400	269967420	15120	15130	15130	15120	11
396	20230717	131300	269801000	15120	15120	15120	15120	0
397	20230717	131200	269801000	15120	15130	15130	15120	94
398	20230717	131100	268378800	15130	15130	15130	15130	1
399	20230717	131000	268363670	15120	15120	15130	15120	132
400	20230717	130900	266367810	15120	15130	15130	15120	3
401	20230717	130800	266322430	15130	15130	15140	15130	61
402	20230717	130700	265399480	15130	15130	15130	15130	2
403	20230717	130600	265369220	15140	15140	15140	15140	0
404	20230717	130500	265369220	15140	15130	15140	15130	248
405	20230717	130400	261616960	15130	15130	15130	15130	1
406	20230717	130300	261601830	15130	15140	15140	15130	3
407	20230717	130200	261556420	15140	15140	15140	15140	0
408	20230717	130100	261556420	15140	15130	15140	15130	61
409	20230717	130000	260632900	15140	15140	15140	15140	0
410	20230717	125900	260632900	15140	15140	15150	15140	118
411	20230717	125800	258846360	15140	15150	15150	15140	2
412	20230717	125700	258816070	15140	15140	15140	15140	127
413	20230717	125600	256893290	15140	15140	15140	15140	311
414	20230717	125500	252184750	15140	15140	15140	15140	201
415	20230717	125400	249141610	15140	15140	15140	15140	1
416	20230717	125300	249126470	15150	15150	15150	15150	0
417	20230717	125200	249126470	15150	15140	15150	15140	4
418	20230717	125100	249065890	15150	15150	15150	15150	1
419	20230717	125000	249050740	15140	15140	15140	15140	1
420	20230717	124900	249035600	15150	15140	15150	15140	12
421	20230717	124800	248853810	15150	15140	15150	15130	109
422	20230717	124700	247203540	15130	15130	15130	15130	0
423	20230717	124600	247203540	15130	15140	15140	15130	2
424	20230717	124500	247173270	15140	15140	15140	15140	0
425	20230717	124400	247173270	15140	15150	15150	15140	2
426	20230717	124300	247142980	15140	15140	15140	15140	1
427	20230717	124200	247127840	15140	15140	15140	15140	101
428	20230717	124100	245598700	15140	15130	15140	15130	67
429	20230717	124000	244584340	15140	15140	15140	15140	59
430	20230717	123900	243691080	15130	15130	15130	15130	1
431	20230717	123800	243675950	15140	15140	15140	15140	116
432	20230717	123700	241919710	15140	15140	15140	15140	152
433	20230717	123600	239618430	15140	15140	15140	15140	182
434	20230717	123500	236862950	15140	15140	15140	15140	2
435	20230717	123400	236832670	15140	15140	15140	15140	0
436	20230717	123300	236832670	15140	15150	15150	15140	5
437	20230717	123200	236756930	15150	15140	15150	15140	101
438	20230717	123100	235226790	15150	15140	15150	15140	3
439	20230717	123000	235181350	15140	15140	15150	15140	144
440	20230717	122900	233001170	15140	15140	15140	15130	113
441	20230717	122800	231290360	15140	15130	15140	15130	13
442	20230717	122700	231093660	15130	15130	15130	15130	29
443	20230717	122600	230654890	15130	15130	15130	15130	4
444	20230717	122500	230594370	15140	15130	15140	15130	3
445	20230717	122400	230548970	15140	15140	15140	15140	10
446	20230717	122300	230397570	15120	15130	15130	15120	160
447	20230717	122200	227976840	15130	15130	15130	15130	2
448	20230717	122100	227946580	15140	15120	15140	15120	43
449	20230717	122000	227296160	15110	15110	15120	15110	15
450	20230717	121900	227069380	15110	15110	15110	15110	0
451	20230717	121800	227069380	15110	15110	15120	15110	11
452	20230717	121700	226903080	15110	15110	15110	15110	1
453	20230717	121600	226887970	15110	15110	15110	15110	0
454	20230717	121500	226887970	15110	15110	15110	15110	2
455	20230717	121400	226857750	15120	15120	15120	15120	1
456	20230717	121300	226842630	15110	15110	15110	15110	1
457	20230717	121200	226827520	15110	15110	15110	15110	1
458	20230717	121100	226812410	15110	15110	15110	15110	0
459	20230717	121000	226812410	15110	15120	15120	15110	301
460	20230717	120900	222261520	15120	15120	15120	15120	2
461	20230717	120800	222231280	15120	15120	15120	15120	0
462	20230717	120700	222231280	15120	15120	15120	15120	1
463	20230717	120600	222216160	15120	15120	15120	15120	1
464	20230717	120500	222201040	15120	15120	15120	15120	1
465	20230717	120400	222185920	15130	15120	15130	15120	12
466	20230717	120300	222004370	15120	15120	15120	15120	1
467	20230717	120200	221989250	15120	15120	15120	15120	1
468	20230717	120100	221974130	15130	15130	15130	15130	0
469	20230717	120000	221974130	15130	15120	15130	15120	3
470	20230717	115900	221928760	15120	15120	15120	15120	8
471	20230717	115800	221807800	15130	15120	15130	15120	108
472	20230717	115700	220173840	15120	15120	15120	15120	1
473	20230717	115600	220158720	15120	15120	15120	15120	8
474	20230717	115500	220037760	15130	15130	15130	15130	2
475	20230717	115400	220007500	15120	15120	15120	15120	10
476	20230717	115300	219856300	15120	15120	15120	15120	0
477	20230717	115200	219856300	15120	15120	15120	15120	9
478	20230717	115100	219720220	15130	15120	15130	15120	11
479	20230717	115000	219553800	15120	15120	15120	15120	7
480	20230717	114900	219447960	15120	15120	15120	15120	9
481	20230717	114800	219311880	15120	15120	15120	15120	0
482	20230717	114700	219311880	15120	15130	15130	15120	10
483	20230717	114600	219160670	15120	15120	15120	15120	1
484	20230717	114500	219145550	15120	15120	15120	15120	8
485	20230717	114400	219024590	15130	15130	15130	15130	10
486	20230717	114300	218873290	15120	15120	15120	15120	9
487	20230717	114200	218737210	15120	15120	15120	15120	0
488	20230717	114100	218737210	15120	15120	15120	15120	9
489	20230717	114000	218601130	15120	15120	15120	15120	1
490	20230717	113900	218586010	15120	15120	15120	15120	9
491	20230717	113800	218449930	15130	15120	15130	15120	58
492	20230717	113700	217572470	15130	15120	15130	15120	12
493	20230717	113600	217390920	15120	15120	15120	15120	8
494	20230717	113500	217269960	15110	15110	15110	15110	0
495	20230717	113400	217269960	15110	15110	15110	15110	8
496	20230717	113300	217149080	15150	15150	15150	15150	1
497	20230717	113200	217133930	15110	15120	15120	15110	1590
498	20230717	113100	193095100	15110	15120	15120	15110	2
499	20230717	113000	193064870	15110	15110	15110	15110	8
500	20230717	112900	192943990	15110	15110	15110	15110	7
501	20230717	112800	192838220	15110	15120	15120	15110	12
502	20230717	112700	192656800	15110	15110	15110	15110	9
503	20230717	112600	192520810	15110	15110	15110	15110	1
504	20230717	112500	192505700	15110	15110	15110	15110	8
505	20230717	112400	192384820	15110	15110	15110	15110	0
506	20230717	112300	192384820	15110	15110	15110	15110	9
507	20230717	112200	192248830	15110	15110	15110	15110	0
508	20230717	112100	192248830	15110	15110	15110	15110	9
509	20230717	112000	192112840	15110	15110	15110	15110	1
510	20230717	111900	192097730	15110	15110	15120	15110	9
511	20230717	111800	191961730	15110	15110	15110	15110	7
512	20230717	111700	191855960	15110	15110	15120	15110	3
513	20230717	111600	191810620	15110	15110	15110	15110	7
514	20230717	111500	191704850	15110	15110	15110	15110	1
515	20230717	111400	191689740	15120	15110	15120	15110	39
516	20230717	111300	191100160	15110	15110	15110	15110	8
517	20230717	111200	190979280	15110	15110	15120	15110	250
518	20230717	111100	187201480	15110	15110	15110	15110	1
519	20230717	111000	187186370	15110	15120	15130	15100	1374
520	20230717	110900	166417270	15120	15120	15120	15120	120
521	20230717	110800	164602870	15120	15130	15130	15120	102
522	20230717	110700	163059630	15130	15120	15130	15120	369
523	20230717	110600	157476740	15120	15130	15130	15120	11
524	20230717	110500	157310320	15120	15120	15130	15120	55
525	20230717	110400	156478300	15120	15120	15120	15120	5
526	20230717	110300	156402700	15120	15130	15140	15120	131
527	20230717	110200	154420730	15130	15140	15140	15130	11
528	20230717	110100	154254200	15130	15130	15130	15130	11
529	20230717	110000	154087770	15130	15130	15130	15130	7
530	20230717	105900	153981860	15150	15150	15150	15150	75
531	20230717	105800	152845610	15130	15130	15130	15130	7
532	20230717	105700	152739700	15130	15140	15140	15130	326
533	20230717	105600	147804590	15140	15140	15140	15140	7
534	20230717	105500	147698610	15140	15140	15140	15140	2
535	20230717	105400	147668330	15140	15140	15140	15140	13
536	20230717	105300	147471510	15140	15140	15140	15140	0
537	20230717	105200	147471510	15140	15140	15140	15140	7
538	20230717	105100	147365530	15140	15140	15140	15140	0
539	20230717	105000	147365530	15140	15170	15170	15140	73
540	20230717	104900	146260100	15170	15150	15170	15150	8
541	20230717	104800	146138880	15170	15150	15170	15150	61
542	20230717	104700	145214710	15150	15170	15170	15150	126
543	20230717	104600	143304880	15160	15160	15160	15160	0
544	20230717	104500	143304880	15160	15170	15170	15160	8
545	20230717	104400	143183590	15160	15160	15160	15160	0
546	20230717	104300	143183590	15160	15170	15170	15160	244
547	20230717	104200	139482550	15160	15160	15160	15160	0
548	20230717	104100	139482550	15160	15160	15160	15160	43
549	20230717	104000	138830670	15160	15160	15160	15160	92
550	20230717	103900	137435950	15160	15160	15160	15160	0
551	20230717	103800	137435950	15160	15160	15160	15160	7
552	20230717	103700	137329830	15160	15160	15160	15160	0
553	20230717	103600	137329830	15160	15170	15170	15160	14
554	20230717	103500	137117520	15150	15170	15170	15150	26
555	20230717	103400	136723280	15170	15150	15170	15150	19
556	20230717	103300	136435210	15150	15150	15150	15150	0
557	20230717	103200	136435210	15150	15150	15150	15150	7
558	20230717	103100	136329160	15150	15150	15150	15150	0
559	20230717	103000	136329160	15150	15150	15150	15150	7
560	20230717	102900	136223110	15150	15140	15150	15140	11
561	20230717	102800	136056530	15170	15170	15170	15170	11
562	20230717	102700	135889660	15140	15140	15140	15140	8
563	20230717	102600	135768540	15140	15170	15170	15140	117
564	20230717	102500	133994160	15140	15140	15140	15140	7
565	20230717	102400	133888180	15140	15140	15140	15140	0
566	20230717	102300	133888180	15140	15140	15140	15140	7
567	20230717	102200	133782200	15170	15130	15170	15130	8
568	20230717	102100	133661120	15130	15150	15170	15130	2642
569	20230717	102000	93597460	15140	15140	15140	15140	7
570	20230717	101900	93491480	15140	15140	15140	15140	0
571	20230717	101800	93491480	15140	15140	15140	15140	7
572	20230717	101700	93385500	15150	15150	15150	15150	1
573	20230717	101600	93370350	15150	15140	15150	15140	9
574	20230717	101500	93234070	15140	15140	15140	15140	0
575	20230717	101400	93234070	15140	15140	15140	15140	8
576	20230717	101300	93112950	15150	15150	15150	15150	100
577	20230717	101200	91597950	15140	15140	15140	15140	7
578	20230717	101100	91491970	15140	15140	15140	15140	0
579	20230717	101000	91491970	15140	15150	15150	15140	77
580	20230717	100900	90325490	15150	15150	15150	15150	7
581	20230717	100800	90219440	15160	15160	15160	15160	1
582	20230717	100700	90204280	15160	15150	15160	15150	17
583	20230717	100600	89946640	15160	15160	15160	15160	2
584	20230717	100500	89916320	15130	15130	15130	15130	14
585	20230717	100400	89704500	15130	15130	15130	15130	0
586	20230717	100300	89704500	15130	15130	15130	15130	38
587	20230717	100200	89129560	15130	15130	15130	15130	0
588	20230717	100100	89129560	15130	15130	15130	15130	8
589	20230717	100000	89008520	15130	15130	15130	15130	7
590	20230717	095900	88902610	15160	15160	15160	15160	1
591	20230717	095800	88887450	15160	15130	15160	15130	8
592	20230717	095700	88766380	15130	15130	15130	15130	0
593	20230717	095600	88766380	15130	15160	15160	15130	17
594	20230717	095500	88508870	15130	15130	15130	15130	0
595	20230717	095400	88508870	15130	15130	15130	15130	8
596	20230717	095300	88387830	15130	15130	15130	15130	0
597	20230717	095200	88387830	15130	15170	15170	15130	8
598	20230717	095100	88266750	15130	15130	15130	15130	4
599	20230717	095000	88206230	15130	15130	15170	15130	127
600	20230717	094900	86280360	15130	15120	15150	15120	66
601	20230717	094800	85281710	15130	15130	15130	15130	51
602	20230717	094700	84510080	15120	15120	15120	15120	8
603	20230717	094600	84389120	15120	15120	15120	15120	0
604	20230717	094500	84389120	15120	15130	15130	15120	30
605	20230717	094400	83935380	15130	15130	15130	15130	1
606	20230717	094300	83920250	15120	15120	15120	15120	7
607	20230717	094200	83814410	15120	15120	15120	15120	0
608	20230717	094100	83814410	15120	15130	15130	15120	9
609	20230717	094000	83678320	15130	15120	15130	15120	9
610	20230717	093900	83542220	15130	15130	15130	15130	70
611	20230717	093800	82483120	15130	15120	15130	15120	14
612	20230717	093700	82271370	15130	15130	15130	15120	51
613	20230717	093600	81500090	15130	15120	15130	15120	3
614	20230717	093500	81454720	15110	15110	15110	15110	42
615	20230717	093400	80820100	15110	15150	15150	15110	9
616	20230717	093300	80684070	15150	15150	15150	15150	11
617	20230717	093200	80517420	15110	15110	15110	15110	7
618	20230717	093100	80411650	15110	15110	15110	15110	0
619	20230717	093000	80411650	15110	15120	15130	15110	11
620	20230717	092900	80245390	15110	15110	15110	15110	7
621	20230717	092800	80139620	15110	15110	15110	15110	0
622	20230717	092700	80139620	15110	15160	15160	15110	12
623	20230717	092600	79958250	15110	15110	15160	15110	17
624	20230717	092500	79701330	15110	15120	15120	15110	27
625	20230717	092400	79293310	15120	15120	15120	15120	20
626	20230717	092300	78990910	15120	15120	15120	15120	24
627	20230717	092200	78628030	15110	15110	15110	15110	0
628	20230717	092100	78628030	15110	15160	15160	15110	9
629	20230717	092000	78491990	15160	15110	15160	15110	50
630	20230717	091900	77735990	15110	15100	15110	15100	71
631	20230717	091800	76663330	15110	15100	15110	15100	24
632	20230717	091700	76300920	15100	15100	15110	15100	24
633	20230717	091600	75938490	15100	15110	15110	15100	15
634	20230717	091500	75711970	15110	15100	15110	15100	43
635	20230717	091400	75062320	15100	15160	15160	15100	26
636	20230717	091300	74669490	15110	15160	15160	15110	47
637	20230717	091200	73957710	15100	15100	15170	15100	263
638	20230717	091100	69973150	15100	15090	15100	15090	384
639	20230717	091000	64178390	15100	15110	15110	15090	342
640	20230717	090900	59013380	15120	15100	15140	15100	132
641	20230717	090800	57017820	15100	15090	15100	15090	101
642	20230717	090700	55492760	15100	15070	15100	15070	325
643	20230717	090600	50594360	15080	15150	15150	15070	3227
644	20230717	090500	1880320	15150	15150	15150	15150	1
645	20230717	090400	1865170	15140	15160	15160	15140	12
646	20230717	090300	1683340	15150	15160	15160	15150	16
647	20230717	090200	1440850	15160	15160	15160	15160	12
648	20230717	090100	1258930	15160	15160	15160	15160	7
649	20230717	090000	1152810	15160	15170	15170	15160	76