KissMeData/226320/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	202700	145287980	15050	15050	15050	15050	136
3	20230705	202600	145287980	15050	15050	15050	15050	0
4	20230705	202500	145287980	15050	15050	15050	15050	0
5	20230705	202400	145287980	15050	15050	15050	15050	0
6	20230705	202300	145287980	15050	15050	15050	15050	0
7	20230705	202200	145287980	15050	15050	15050	15050	0
8	20230705	202100	145287980	15050	15050	15050	15050	0
9	20230705	202000	145287980	15050	15050	15050	15050	0
10	20230705	201900	145287980	15050	15050	15050	15050	0
11	20230705	201800	145287980	15050	15050	15050	15050	0
12	20230705	201700	145287980	15050	15050	15050	15050	0
13	20230705	201600	145287980	15050	15050	15050	15050	0
14	20230705	201500	145287980	15050	15050	15050	15050	0
15	20230705	201400	145287980	15050	15050	15050	15050	0
16	20230705	201300	145287980	15050	15050	15050	15050	0
17	20230705	201200	145287980	15050	15050	15050	15050	0
18	20230705	201100	145287980	15050	15050	15050	15050	0
19	20230705	201000	145287980	15050	15050	15050	15050	0
20	20230705	200900	145287980	15050	15050	15050	15050	0
21	20230705	200800	145287980	15050	15050	15050	15050	0
22	20230705	200700	145287980	15050	15050	15050	15050	0
23	20230705	200600	145287980	15050	15050	15050	15050	0
24	20230705	200500	145287980	15050	15050	15050	15050	0
25	20230705	200400	145287980	15050	15050	15050	15050	0
26	20230705	200300	145287980	15050	15050	15050	15050	0
27	20230705	200200	145287980	15050	15050	15050	15050	0
28	20230705	200100	145287980	15050	15050	15050	15050	0
29	20230705	200000	145287980	15050	15050	15050	15050	0
30	20230705	195900	145287980	15050	15050	15050	15050	0
31	20230705	195800	145287980	15050	15050	15050	15050	0
32	20230705	195700	145287980	15050	15050	15050	15050	136
33	20230705	195600	145287980	15050	15050	15050	15050	0
34	20230705	195500	145287980	15050	15050	15050	15050	0
35	20230705	195400	145287980	15050	15050	15050	15050	0
36	20230705	195300	145287980	15050	15050	15050	15050	0
37	20230705	195200	145287980	15050	15050	15050	15050	0
38	20230705	195100	145287980	15050	15050	15050	15050	0
39	20230705	195000	145287980	15050	15050	15050	15050	0
40	20230705	194900	145287980	15050	15050	15050	15050	0
41	20230705	194800	145287980	15050	15050	15050	15050	0
42	20230705	194700	145287980	15050	15050	15050	15050	0
43	20230705	194600	145287980	15050	15050	15050	15050	0
44	20230705	194500	145287980	15050	15050	15050	15050	0
45	20230705	194400	145287980	15050	15050	15050	15050	0
46	20230705	194300	145287980	15050	15050	15050	15050	0
47	20230705	194200	145287980	15050	15050	15050	15050	0
48	20230705	194100	145287980	15050	15050	15050	15050	0
49	20230705	194000	145287980	15050	15050	15050	15050	0
50	20230705	193900	145287980	15050	15050	15050	15050	0
51	20230705	193800	145287980	15050	15050	15050	15050	0
52	20230705	193700	145287980	15050	15050	15050	15050	0
53	20230705	193600	145287980	15050	15050	15050	15050	0
54	20230705	193500	145287980	15050	15050	15050	15050	0
55	20230705	193400	145287980	15050	15050	15050	15050	0
56	20230705	193300	145287980	15050	15050	15050	15050	0
57	20230705	193200	145287980	15050	15050	15050	15050	0
58	20230705	193100	145287980	15050	15050	15050	15050	0
59	20230705	193000	145287980	15050	15050	15050	15050	0
60	20230705	192900	145287980	15050	15050	15050	15050	0
61	20230705	192800	145287980	15050	15050	15050	15050	0
62	20230705	192700	145287980	15050	15050	15050	15050	136
63	20230705	192600	145287980	15050	15050	15050	15050	0
64	20230705	192500	145287980	15050	15050	15050	15050	0
65	20230705	192400	145287980	15050	15050	15050	15050	0
66	20230705	192300	145287980	15050	15050	15050	15050	0
67	20230705	192200	145287980	15050	15050	15050	15050	0
68	20230705	192100	145287980	15050	15050	15050	15050	0
69	20230705	192000	145287980	15050	15050	15050	15050	0
70	20230705	191900	145287980	15050	15050	15050	15050	0
71	20230705	191800	145287980	15050	15050	15050	15050	0
72	20230705	191700	145287980	15050	15050	15050	15050	0
73	20230705	191600	145287980	15050	15050	15050	15050	0
74	20230705	191500	145287980	15050	15050	15050	15050	0
75	20230705	191400	145287980	15050	15050	15050	15050	0
76	20230705	191300	145287980	15050	15050	15050	15050	0
77	20230705	191200	145287980	15050	15050	15050	15050	0
78	20230705	191100	145287980	15050	15050	15050	15050	0
79	20230705	191000	145287980	15050	15050	15050	15050	0
80	20230705	190900	145287980	15050	15050	15050	15050	0
81	20230705	190800	145287980	15050	15050	15050	15050	0
82	20230705	190700	145287980	15050	15050	15050	15050	0
83	20230705	190600	145287980	15050	15050	15050	15050	0
84	20230705	190500	145287980	15050	15050	15050	15050	0
85	20230705	190400	145287980	15050	15050	15050	15050	0
86	20230705	190300	145287980	15050	15050	15050	15050	0
87	20230705	190200	145287980	15050	15050	15050	15050	0
88	20230705	190100	145287980	15050	15050	15050	15050	0
89	20230705	190000	145287980	15050	15050	15050	15050	0
90	20230705	185900	145287980	15050	15050	15050	15050	0
91	20230705	185800	145287980	15050	15050	15050	15050	0
92	20230705	185700	145287980	15050	15050	15050	15050	136
93	20230705	185600	145287980	15050	15050	15050	15050	0
94	20230705	185500	145287980	15050	15050	15050	15050	0
95	20230705	185400	145287980	15050	15050	15050	15050	0
96	20230705	185300	145287980	15050	15050	15050	15050	0
97	20230705	185200	145287980	15050	15050	15050	15050	0
98	20230705	185100	145287980	15050	15050	15050	15050	0
99	20230705	185000	145287980	15050	15050	15050	15050	0
100	20230705	184900	145287980	15050	15050	15050	15050	0
101	20230705	184800	145287980	15050	15050	15050	15050	0
102	20230705	184700	145287980	15050	15050	15050	15050	0
103	20230705	184600	145287980	15050	15050	15050	15050	0
104	20230705	184500	145287980	15050	15050	15050	15050	0
105	20230705	184400	145287980	15050	15050	15050	15050	0
106	20230705	184300	145287980	15050	15050	15050	15050	0
107	20230705	184200	145287980	15050	15050	15050	15050	0
108	20230705	184100	145287980	15050	15050	15050	15050	0
109	20230705	184000	145287980	15050	15050	15050	15050	0
110	20230705	183900	145287980	15050	15050	15050	15050	0
111	20230705	183800	145287980	15050	15050	15050	15050	0
112	20230705	183700	145287980	15050	15050	15050	15050	0
113	20230705	183600	145287980	15050	15050	15050	15050	0
114	20230705	183500	145287980	15050	15050	15050	15050	0
115	20230705	183400	145287980	15050	15050	15050	15050	0
116	20230705	183300	145287980	15050	15050	15050	15050	0
117	20230705	183200	145287980	15050	15050	15050	15050	0
118	20230705	183100	145287980	15050	15050	15050	15050	0
119	20230705	183000	145287980	15050	15050	15050	15050	0
120	20230705	182900	145287980	15050	15050	15050	15050	0
121	20230705	182800	145287980	15050	15050	15050	15050	0
122	20230705	182700	145287980	15050	15050	15050	15050	136
123	20230705	182600	145287980	15050	15050	15050	15050	0
124	20230705	182500	145287980	15050	15050	15050	15050	0
125	20230705	182400	145287980	15050	15050	15050	15050	0
126	20230705	182300	145287980	15050	15050	15050	15050	0
127	20230705	182200	145287980	15050	15050	15050	15050	0
128	20230705	182100	145287980	15050	15050	15050	15050	0
129	20230705	182000	145287980	15050	15050	15050	15050	0
130	20230705	181900	145287980	15050	15050	15050	15050	0
131	20230705	181800	145287980	15050	15050	15050	15050	0
132	20230705	181700	145287980	15050	15050	15050	15050	0
133	20230705	181600	145287980	15050	15050	15050	15050	0
134	20230705	181500	145287980	15050	15050	15050	15050	0
135	20230705	181400	145287980	15050	15050	15050	15050	0
136	20230705	181300	145287980	15050	15050	15050	15050	0
137	20230705	181200	145287980	15050	15050	15050	15050	0
138	20230705	181100	145287980	15050	15050	15050	15050	0
139	20230705	181000	145287980	15050	15050	15050	15050	0
140	20230705	180900	145287980	15050	15050	15050	15050	0
141	20230705	180800	145287980	15050	15050	15050	15050	0
142	20230705	180700	145287980	15050	15050	15050	15050	0
143	20230705	180600	145287980	15050	15050	15050	15050	0
144	20230705	180500	145287980	15050	15050	15050	15050	0
145	20230705	180400	145287980	15050	15050	15050	15050	0
146	20230705	180300	145287980	15050	15050	15050	15050	0
147	20230705	180200	145287980	15050	15050	15050	15050	0
148	20230705	180100	145287980	15050	15050	15050	15050	0
149	20230705	180000	145287980	15050	15050	15050	15050	0
150	20230705	175900	145287980	15050	15050	15050	15050	0
151	20230705	175800	145287980	15050	15050	15050	15050	0
152	20230705	175700	145287980	15050	15050	15050	15050	136
153	20230705	175600	145287980	15050	15050	15050	15050	0
154	20230705	175500	145287980	15050	15050	15050	15050	0
155	20230705	175400	145287980	15050	15050	15050	15050	0
156	20230705	175300	145287980	15050	15050	15050	15050	0
157	20230705	175200	145287980	15050	15050	15050	15050	0
158	20230705	175100	145287980	15050	15050	15050	15050	0
159	20230705	175000	145287980	15050	15050	15050	15050	0
160	20230705	174900	145287980	15050	15050	15050	15050	0
161	20230705	174800	145287980	15050	15050	15050	15050	0
162	20230705	174700	145287980	15050	15050	15050	15050	0
163	20230705	174600	145287980	15050	15050	15050	15050	0
164	20230705	174500	145287980	15050	15050	15050	15050	0
165	20230705	174400	145287980	15050	15050	15050	15050	0
166	20230705	174300	145287980	15050	15050	15050	15050	0
167	20230705	174200	145287980	15050	15050	15050	15050	0
168	20230705	174100	145287980	15050	15050	15050	15050	0
169	20230705	174000	145287980	15050	15050	15050	15050	0
170	20230705	173900	145287980	15050	15050	15050	15050	0
171	20230705	173800	145287980	15050	15050	15050	15050	0
172	20230705	173700	145287980	15050	15050	15050	15050	0
173	20230705	173600	145287980	15050	15050	15050	15050	0
174	20230705	173500	145287980	15050	15050	15050	15050	0
175	20230705	173400	145287980	15050	15050	15050	15050	0
176	20230705	173300	145287980	15050	15050	15050	15050	0
177	20230705	173200	145287980	15050	15050	15050	15050	0
178	20230705	173100	145287980	15050	15050	15050	15050	0
179	20230705	173000	145287980	15050	15050	15050	15050	0
180	20230705	172900	145287980	15050	15050	15050	15050	0
181	20230705	172800	145287980	15050	15050	15050	15050	0
182	20230705	172700	145287980	15050	15050	15050	15050	136
183	20230705	172600	145287980	15050	15050	15050	15050	0
184	20230705	172500	145287980	15050	15050	15050	15050	0
185	20230705	172400	145287980	15050	15050	15050	15050	0
186	20230705	172300	145287980	15050	15050	15050	15050	0
187	20230705	172200	145287980	15050	15050	15050	15050	0
188	20230705	172100	145287980	15050	15050	15050	15050	0
189	20230705	172000	145287980	15050	15050	15050	15050	0
190	20230705	171900	145287980	15050	15050	15050	15050	0
191	20230705	171800	145287980	15050	15050	15050	15050	0
192	20230705	171700	145287980	15050	15050	15050	15050	0
193	20230705	171600	145287980	15050	15050	15050	15050	0
194	20230705	171500	145287980	15050	15050	15050	15050	0
195	20230705	171400	145287980	15050	15050	15050	15050	0
196	20230705	171300	145287980	15050	15050	15050	15050	0
197	20230705	171200	145287980	15050	15050	15050	15050	0
198	20230705	171100	145287980	15050	15050	15050	15050	0
199	20230705	171000	145287980	15050	15050	15050	15050	0
200	20230705	170900	145287980	15050	15050	15050	15050	0
201	20230705	170800	145287980	15050	15050	15050	15050	0
202	20230705	170700	145287980	15050	15050	15050	15050	0
203	20230705	170600	145287980	15050	15050	15050	15050	0
204	20230705	170500	145287980	15050	15050	15050	15050	0
205	20230705	170400	145287980	15050	15050	15050	15050	0
206	20230705	170300	145287980	15050	15050	15050	15050	0
207	20230705	170200	145287980	15050	15050	15050	15050	0
208	20230705	170100	145287980	15050	15050	15050	15050	0
209	20230705	170000	145287980	15050	15050	15050	15050	0
210	20230705	165900	145287980	15050	15050	15050	15050	0
211	20230705	165800	145287980	15050	15050	15050	15050	0
212	20230705	165700	145287980	15050	15050	15050	15050	136
213	20230705	165600	145287980	15050	15050	15050	15050	0
214	20230705	165500	145287980	15050	15050	15050	15050	0
215	20230705	165400	145287980	15050	15050	15050	15050	0
216	20230705	165300	145287980	15050	15050	15050	15050	0
217	20230705	165200	145287980	15050	15050	15050	15050	0
218	20230705	165100	145287980	15050	15050	15050	15050	0
219	20230705	165000	145287980	15050	15050	15050	15050	0
220	20230705	164900	145287980	15050	15050	15050	15050	0
221	20230705	164800	145287980	15050	15050	15050	15050	0
222	20230705	164700	145287980	15050	15050	15050	15050	0
223	20230705	164600	145287980	15050	15050	15050	15050	0
224	20230705	164500	145287980	15050	15050	15050	15050	0
225	20230705	164400	145287980	15050	15050	15050	15050	0
226	20230705	164300	145287980	15050	15050	15050	15050	0
227	20230705	164200	145287980	15050	15050	15050	15050	0
228	20230705	164100	145287980	15050	15050	15050	15050	0
229	20230705	164000	145287980	15050	15050	15050	15050	0
230	20230705	163900	145287980	15050	15050	15050	15050	0
231	20230705	163800	145287980	15050	15050	15050	15050	0
232	20230705	163700	145287980	15050	15050	15050	15050	0
233	20230705	163600	145287980	15050	15050	15050	15050	0
234	20230705	163500	145287980	15050	15050	15050	15050	0
235	20230705	163400	145287980	15050	15050	15050	15050	0
236	20230705	163300	145287980	15050	15050	15050	15050	0
237	20230705	163200	145287980	15050	15050	15050	15050	0
238	20230705	163100	145287980	15050	15050	15050	15050	0
239	20230705	163000	145287980	15050	15050	15050	15050	0
240	20230705	162900	145287980	15050	15050	15050	15050	0
241	20230705	162800	145287980	15050	15050	15050	15050	0
242	20230705	162700	145287980	15050	15050	15050	15050	136
243	20230705	162600	145287980	15050	15050	15050	15050	0
244	20230705	162500	145287980	15050	15050	15050	15050	0
245	20230705	162400	145287980	15050	15050	15050	15050	0
246	20230705	162300	145287980	15050	15050	15050	15050	0
247	20230705	162200	145287980	15050	15050	15050	15050	0
248	20230705	162100	145287980	15050	15050	15050	15050	0
249	20230705	162000	145287980	15050	15050	15050	15050	0
250	20230705	161900	145287980	15050	15050	15050	15050	0
251	20230705	161800	145287980	15050	15050	15050	15050	0
252	20230705	161700	145287980	15050	15050	15050	15050	0
253	20230705	161600	145287980	15050	15050	15050	15050	0
254	20230705	161500	145287980	15050	15050	15050	15050	0
255	20230705	161400	145287980	15050	15050	15050	15050	0
256	20230705	161300	145287980	15050	15050	15050	15050	0
257	20230705	161200	145287980	15050	15050	15050	15050	0
258	20230705	161100	145287980	15050	15050	15050	15050	0
259	20230705	161000	145287980	15050	15050	15050	15050	0
260	20230705	160900	145287980	15050	15050	15050	15050	0
261	20230705	160800	145287980	15050	15050	15050	15050	0
262	20230705	160700	145287980	15050	15050	15050	15050	0
263	20230705	160600	145287980	15050	15050	15050	15050	0
264	20230705	160500	145287980	15050	15050	15050	15050	0
265	20230705	160400	145287980	15050	15050	15050	15050	0
266	20230705	160300	145287980	15050	15050	15050	15050	0
267	20230705	160200	145287980	15050	15050	15050	15050	0
268	20230705	160100	145287980	15050	15050	15050	15050	0
269	20230705	160000	145287980	15050	15050	15050	15050	0
270	20230705	155900	145287980	15050	15050	15050	15050	0
271	20230705	155800	145287980	15050	15050	15050	15050	0
272	20230705	155700	145287980	15050	15050	15050	15050	136
273	20230705	155600	145287980	15050	15050	15050	15050	0
274	20230705	155500	145287980	15050	15050	15050	15050	0
275	20230705	155400	145287980	15050	15050	15050	15050	0
276	20230705	155300	145287980	15050	15050	15050	15050	0
277	20230705	155200	145287980	15050	15050	15050	15050	0
278	20230705	155100	145287980	15050	15050	15050	15050	0
279	20230705	155000	145287980	15050	15050	15050	15050	0
280	20230705	154900	145287980	15050	15050	15050	15050	0
281	20230705	154800	145287980	15050	15050	15050	15050	0
282	20230705	154700	145287980	15050	15050	15050	15050	0
283	20230705	154600	145287980	15050	15050	15050	15050	0
284	20230705	154500	145287980	15050	15050	15050	15050	0
285	20230705	154400	145287980	15050	15050	15050	15050	0
286	20230705	154300	145287980	15050	15050	15050	15050	0
287	20230705	154200	145287980	15050	15050	15050	15050	0
288	20230705	154100	145287980	15050	15050	15050	15050	0
289	20230705	154000	145287980	15050	15050	15050	15050	0
290	20230705	153900	145287980	15050	15050	15050	15050	0
291	20230705	153800	145287980	15050	15050	15050	15050	0
292	20230705	153700	145287980	15050	15050	15050	15050	0
293	20230705	153600	145287980	15050	15050	15050	15050	0
294	20230705	153500	145287980	15050	15050	15050	15050	0
295	20230705	153400	145287980	15050	15050	15050	15050	0
296	20230705	153300	145287980	15050	15050	15050	15050	0
297	20230705	153200	145287980	15050	15050	15050	15050	0
298	20230705	153100	145287980	15050	15050	15050	15050	0
299	20230705	153000	145287980	15050	15050	15050	15050	136
300	20230705	152900	143241180	15010	15010	15010	15010	0
301	20230705	152800	143241180	15010	15010	15010	15010	0
302	20230705	152700	143241180	15010	15010	15010	15010	0
303	20230705	152600	143241180	15010	15010	15010	15010	0
304	20230705	152500	143241180	15010	15010	15010	15010	0
305	20230705	152400	143241180	15010	15010	15010	15010	0
306	20230705	152300	143241180	15010	15010	15010	15010	0
307	20230705	152200	143241180	15010	15010	15010	15010	0
308	20230705	152100	143241180	15010	15010	15010	15010	0
309	20230705	152000	143241180	15010	15010	15010	15010	0
310	20230705	151900	143241180	15010	15090	15090	15010	17
311	20230705	151800	142985570	15050	15050	15050	15050	11
312	20230705	151700	142820020	15090	15090	15090	15090	1
313	20230705	151600	142804930	15100	15090	15100	15090	558
314	20230705	151500	134384660	15100	15100	15100	15100	0
315	20230705	151400	134384660	15100	15100	15100	15100	1
316	20230705	151300	134369560	15100	15100	15100	15100	893
317	20230705	151200	120885260	15100	15100	15100	15100	0
318	20230705	151100	120885260	15100	15100	15100	15100	16
319	20230705	151000	120643660	15110	15110	15110	15110	0
320	20230705	150900	120643660	15110	15110	15110	15110	0
321	20230705	150800	120643660	15110	15110	15110	15110	0
322	20230705	150700	120643660	15110	15110	15110	15110	7
323	20230705	150600	120537890	15110	15110	15110	15110	0
324	20230705	150500	120537890	15110	15110	15110	15110	11
325	20230705	150400	120371680	15060	15060	15060	15060	0
326	20230705	150300	120371680	15060	15060	15060	15060	0
327	20230705	150200	120371680	15060	15060	15060	15060	0
328	20230705	150100	120371680	15060	15060	15060	15060	0
329	20230705	150000	120371680	15060	15100	15100	15060	400
330	20230705	145900	114338760	15110	15110	15110	15110	0
331	20230705	145800	114338760	15110	15110	15110	15110	33
332	20230705	145700	113840130	15100	15100	15100	15100	0
333	20230705	145600	113840130	15100	15100	15100	15100	0
334	20230705	145500	113840130	15100	15100	15100	15100	2
335	20230705	145400	113809930	15110	15110	15110	15110	10
336	20230705	145300	113658830	15110	15110	15110	15110	5
337	20230705	145200	113583280	15110	15130	15130	15110	37
338	20230705	145100	113024190	15130	15130	15130	15130	0
339	20230705	145000	113024190	15130	15130	15130	15130	0
340	20230705	144900	113024190	15130	15130	15130	15130	0
341	20230705	144800	113024190	15130	15120	15130	15120	164
342	20230705	144700	110544000	15120	15120	15120	15120	0
343	20230705	144600	110544000	15120	15120	15120	15120	2
344	20230705	144500	110513760	15120	15120	15120	15110	37
345	20230705	144400	109954650	15120	15120	15120	15120	0
346	20230705	144300	109954650	15120	15120	15120	15120	0
347	20230705	144200	109954650	15120	15120	15120	15120	2
348	20230705	144100	109924410	15110	15110	15120	15110	22
349	20230705	144000	109591970	15110	15100	15110	15100	274
350	20230705	143900	105454410	15100	15100	15100	15100	31
351	20230705	143800	104986310	15100	15100	15100	15100	0
352	20230705	143700	104986310	15100	15080	15100	15080	447
353	20230705	143600	98241630	15080	15080	15080	15080	13
354	20230705	143500	98045590	15080	15070	15080	15070	138
355	20230705	143400	95964750	15070	15070	15070	15070	100
356	20230705	143300	94457750	15070	15070	15070	15070	0
357	20230705	143200	94457750	15070	15070	15070	15070	0
358	20230705	143100	94457750	15070	15070	15070	15060	570
359	20230705	143000	85871670	15070	15070	15070	15070	10
360	20230705	142900	85720970	15070	15070	15070	15070	0
361	20230705	142800	85720970	15070	15070	15070	15070	85
362	20230705	142700	84440020	15070	15070	15070	15070	0
363	20230705	142600	84440020	15070	15070	15070	15070	0
364	20230705	142500	84440020	15070	15070	15070	15070	0
365	20230705	142400	84440020	15070	15070	15070	15070	0
366	20230705	142300	84440020	15070	15070	15070	15070	0
367	20230705	142200	84440020	15070	15070	15070	15070	73
368	20230705	142100	83339910	15070	15070	15070	15070	33
369	20230705	142000	82842600	15060	15060	15060	15060	4
370	20230705	141900	82782360	15070	15070	15070	15070	0
371	20230705	141800	82782360	15070	15070	15070	15070	26
372	20230705	141700	82390540	15060	15060	15060	15060	0
373	20230705	141600	82390540	15060	15060	15060	15060	0
374	20230705	141500	82390540	15060	15060	15060	15060	0
375	20230705	141400	82390540	15060	15060	15060	15060	0
376	20230705	141300	82390540	15060	15060	15060	15060	0
377	20230705	141200	82390540	15060	15070	15070	15060	7
378	20230705	141100	82285110	15080	15080	15080	15070	320
379	20230705	141000	77459520	15080	15080	15080	15080	0
380	20230705	140900	77459520	15080	15070	15080	15070	4
381	20230705	140800	77399220	15080	15060	15080	15060	3
382	20230705	140700	77354020	15080	15080	15080	15080	1
383	20230705	140600	77338940	15060	15050	15060	15050	27
384	20230705	140500	76932420	15050	15060	15060	15050	32
385	20230705	140400	76450800	15080	15080	15080	15080	0
386	20230705	140300	76450800	15080	15080	15080	15080	0
387	20230705	140200	76450800	15080	15080	15080	15080	0
388	20230705	140100	76450800	15080	15080	15080	15080	0
389	20230705	140000	76450800	15080	15070	15080	15020	53
390	20230705	135900	75653570	15070	15070	15070	15070	0
391	20230705	135800	75653570	15070	15070	15070	15070	0
392	20230705	135700	75653570	15070	15070	15070	15070	0
393	20230705	135600	75653570	15070	15070	15070	15070	9
394	20230705	135500	75517940	15020	15020	15020	15020	0
395	20230705	135400	75517940	15020	15020	15020	15020	0
396	20230705	135300	75517940	15020	15020	15020	15020	0
397	20230705	135200	75517940	15020	15020	15020	15020	0
398	20230705	135100	75517940	15020	15020	15020	15020	27
399	20230705	135000	75112400	15020	15020	15020	15020	3
400	20230705	134900	75067340	15080	15080	15080	15080	0
401	20230705	134800	75067340	15080	15070	15080	15070	5
402	20230705	134700	74991980	15020	15020	15020	15020	68
403	20230705	134600	73970620	15020	15020	15020	15020	89
404	20230705	134500	72633840	15080	15080	15080	15080	0
405	20230705	134400	72633840	15080	15080	15080	15080	0
406	20230705	134300	72633840	15080	15080	15080	15080	0
407	20230705	134200	72633840	15080	15080	15080	15080	0
408	20230705	134100	72633840	15080	15080	15080	15080	40
409	20230705	134000	72030640	15080	15080	15080	15080	21
410	20230705	133900	71713960	15080	15080	15080	15080	0
411	20230705	133800	71713960	15080	15080	15080	15080	0
412	20230705	133700	71713960	15080	15080	15080	15080	0
413	20230705	133600	71713960	15080	15080	15080	15080	0
414	20230705	133500	71713960	15080	15080	15080	15080	0
415	20230705	133400	71713960	15080	15080	15080	15080	0
416	20230705	133300	71713960	15080	15020	15080	15020	45
417	20230705	133200	71037100	15090	15090	15090	15090	0
418	20230705	133100	71037100	15090	15090	15090	15090	0
419	20230705	133000	71037100	15090	15090	15090	15090	0
420	20230705	132900	71037100	15090	15090	15090	15090	0
421	20230705	132800	71037100	15090	15080	15090	15080	56
422	20230705	132700	70192530	15080	15080	15080	15080	0
423	20230705	132600	70192530	15080	15070	15080	15070	24
424	20230705	132500	69830790	15070	15070	15070	15070	112
425	20230705	132400	68142950	15070	15060	15070	15060	111
426	20230705	132300	66470420	15080	15080	15080	15080	0
427	20230705	132200	66470420	15080	15080	15080	15080	0
428	20230705	132100	66470420	15080	15080	15080	15080	0
429	20230705	132000	66470420	15080	15080	15080	15080	0
430	20230705	131900	66470420	15080	15080	15080	15080	20
431	20230705	131800	66168820	15080	15080	15080	15080	0
432	20230705	131700	66168820	15080	15010	15080	15010	29
433	20230705	131600	65732550	15090	15090	15090	15090	0
434	20230705	131500	65732550	15090	15090	15090	15090	0
435	20230705	131400	65732550	15090	15090	15090	15090	0
436	20230705	131300	65732550	15090	15090	15090	15090	0
437	20230705	131200	65732550	15090	15090	15090	15090	0
438	20230705	131100	65732550	15090	15090	15090	15090	0
439	20230705	131000	65732550	15090	15090	15090	15090	0
440	20230705	130900	65732550	15090	15020	15090	15020	2
441	20230705	130800	65702440	15010	15010	15010	15010	0
442	20230705	130700	65702440	15010	15010	15010	15010	50
443	20230705	130600	64951940	15090	15090	15090	15090	0
444	20230705	130500	64951940	15090	15090	15090	15090	0
445	20230705	130400	64951940	15090	15090	15090	15090	0
446	20230705	130300	64951940	15090	15090	15090	15090	0
447	20230705	130200	64951940	15090	15090	15090	15090	0
448	20230705	130100	64951940	15090	15090	15090	15090	0
449	20230705	130000	64951940	15090	15090	15090	15090	0
450	20230705	125900	64951940	15090	15090	15090	15090	2
451	20230705	125800	64921760	15080	15080	15080	15080	50
452	20230705	125700	64167760	15000	15080	15080	15000	71
453	20230705	125600	63098280	15000	15000	15000	15000	0
454	20230705	125500	63098280	15000	15000	15000	15000	12
455	20230705	125400	62918280	15020	15020	15020	15020	89
456	20230705	125300	61581500	15080	15080	15080	15080	12
457	20230705	125200	61400540	15080	15080	15080	15080	0
458	20230705	125100	61400540	15080	15080	15080	15080	5
459	20230705	125000	61325140	15090	15090	15090	15090	0
460	20230705	124900	61325140	15090	15090	15090	15090	0
461	20230705	124800	61325140	15090	15090	15090	15090	0
462	20230705	124700	61325140	15090	15090	15090	15090	330
463	20230705	124600	56345440	15090	15090	15090	15020	24
464	20230705	124500	55983630	15090	15090	15090	15090	0
465	20230705	124400	55983630	15090	15090	15090	15090	0
466	20230705	124300	55983630	15090	15090	15090	15090	1
467	20230705	124200	55968540	15090	15090	15090	15090	0
468	20230705	124100	55968540	15090	15090	15090	15090	0
469	20230705	124000	55968540	15090	15090	15090	15080	11
470	20230705	123900	55802620	15090	15090	15090	15090	0
471	20230705	123800	55802620	15090	15090	15090	15090	0
472	20230705	123700	55802620	15090	15090	15090	15090	0
473	20230705	123600	55802620	15090	15080	15090	15080	145
474	20230705	123500	53616000	15080	15080	15080	15080	2
475	20230705	123400	53585840	15090	15090	15090	15090	0
476	20230705	123300	53585840	15090	15090	15090	15090	0
477	20230705	123200	53585840	15090	15090	15090	15090	0
478	20230705	123100	53585840	15090	15090	15090	15090	2
479	20230705	123000	53555660	15000	15000	15000	15000	0
480	20230705	122900	53555660	15000	15000	15000	15000	0
481	20230705	122800	53555660	15000	15000	15000	15000	0
482	20230705	122700	53555660	15000	15000	15000	15000	0
483	20230705	122600	53555660	15000	15000	15000	15000	70
484	20230705	122500	52505660	15090	15090	15090	15090	0
485	20230705	122400	52505660	15090	15090	15090	15090	0
486	20230705	122300	52505660	15090	15090	15090	15090	0
487	20230705	122200	52505660	15090	15090	15090	15090	0
488	20230705	122100	52505660	15090	15090	15090	15090	0
489	20230705	122000	52505660	15090	15090	15090	15090	0
490	20230705	121900	52505660	15090	15080	15090	15080	10
491	20230705	121800	52354840	15080	15080	15080	15080	1
492	20230705	121700	52339760	15080	15080	15080	15080	0
493	20230705	121600	52339760	15080	15080	15080	15080	0
494	20230705	121500	52339760	15080	15080	15080	15080	100
495	20230705	121400	50831760	15080	15080	15080	15080	0
496	20230705	121300	50831760	15080	15030	15080	15030	2
497	20230705	121200	50801650	15030	15030	15030	15030	15
498	20230705	121100	50576200	15030	15030	15030	15030	32
499	20230705	121000	50095240	15030	15030	15030	15030	118
500	20230705	120900	48321700	15030	15000	15030	15000	44
501	20230705	120800	47661580	15020	15020	15020	15020	0
502	20230705	120700	47661580	15020	15020	15020	15020	0
503	20230705	120600	47661580	15020	15020	15020	15020	0
504	20230705	120500	47661580	15020	15020	15020	15020	0
505	20230705	120400	47661580	15020	15020	15020	15020	5
506	20230705	120300	47586480	15020	15020	15020	15020	0
507	20230705	120200	47586480	15020	15020	15020	15020	0
508	20230705	120100	47586480	15020	15020	15020	15020	0
509	20230705	120000	47586480	15020	15020	15020	15020	0
510	20230705	115900	47586480	15020	15020	15020	15020	1
511	20230705	115800	47571460	15020	15020	15020	15020	34
512	20230705	115700	47060780	15020	15020	15020	15020	0
513	20230705	115600	47060780	15020	15020	15020	15020	0
514	20230705	115500	47060780	15020	15000	15020	15000	10
515	20230705	115400	46910680	15000	15000	15000	15000	8
516	20230705	115300	46790680	14990	14990	14990	14990	0
517	20230705	115200	46790680	14990	14990	14990	14990	0
518	20230705	115100	46790680	14990	14990	14990	14990	0
519	20230705	115000	46790680	14990	14990	14990	14990	0
520	20230705	114900	46790680	14990	14990	14990	14990	0
521	20230705	114800	46790680	14990	14990	14990	14990	0
522	20230705	114700	46790680	14990	14990	14990	14990	0
523	20230705	114600	46790680	14990	14990	14990	14990	17
524	20230705	114500	46535850	14990	14990	14990	14990	0
525	20230705	114400	46535850	14990	14990	14990	14990	0
526	20230705	114300	46535850	14990	14990	14990	14990	0
527	20230705	114200	46535850	14990	14990	14990	14990	0
528	20230705	114100	46535850	14990	14990	14990	14990	0
529	20230705	114000	46535850	14990	14990	14990	14990	0
530	20230705	113900	46535850	14990	14990	14990	14990	40
531	20230705	113800	45936250	14990	14990	14990	14990	0
532	20230705	113700	45936250	14990	14990	14990	14990	0
533	20230705	113600	45936250	14990	14990	14990	14990	0
534	20230705	113500	45936250	14990	14990	14990	14990	0
535	20230705	113400	45936250	14990	14990	14990	14990	0
536	20230705	113300	45936250	14990	14990	14990	14990	14
537	20230705	113200	45726390	15010	15010	15010	15010	0
538	20230705	113100	45726390	15010	15010	15010	15010	0
539	20230705	113000	45726390	15010	15010	15010	15010	0
540	20230705	112900	45726390	15010	15010	15010	15010	0
541	20230705	112800	45726390	15010	15010	15010	15010	0
542	20230705	112700	45726390	15010	15010	15010	15010	0
543	20230705	112600	45726390	15010	15010	15010	15010	0
544	20230705	112500	45726390	15010	15010	15010	15010	0
545	20230705	112400	45726390	15010	15010	15010	15010	10
546	20230705	112300	45576290	15030	15030	15030	15030	0
547	20230705	112200	45576290	15030	15030	15030	15030	0
548	20230705	112100	45576290	15030	15030	15030	15030	100
549	20230705	112000	44073290	15030	14990	15030	14990	48
550	20230705	111900	43353570	14990	14990	14990	14990	46
551	20230705	111800	42664030	14990	14990	14990	14990	29
552	20230705	111700	42229320	14990	14990	14990	14990	35
553	20230705	111600	41704670	15000	15000	15000	15000	0
554	20230705	111500	41704670	15000	15000	15000	15000	0
555	20230705	111400	41704670	15000	15000	15000	15000	5
556	20230705	111300	41629670	14990	14990	14990	14990	0
557	20230705	111200	41629670	14990	14990	14990	14990	0
558	20230705	111100	41629670	14990	15000	15000	14990	235
559	20230705	111000	38105710	15000	15000	15000	15000	0
560	20230705	110900	38105710	15000	15000	15000	15000	0
561	20230705	110800	38105710	15000	15000	15000	15000	0
562	20230705	110700	38105710	15000	15000	15000	15000	0
563	20230705	110600	38105710	15000	15000	15000	15000	59
564	20230705	110500	37220710	14990	14990	14990	14990	0
565	20230705	110400	37220710	14990	14990	14990	14990	15
566	20230705	110300	36995860	15000	15000	15000	15000	1
567	20230705	110200	36980860	14990	14990	14990	14990	50
568	20230705	110100	36231360	14990	14990	14990	14990	1
569	20230705	110000	36216370	14990	14990	14990	14990	4
570	20230705	105900	36156410	14990	14990	14990	14990	0
571	20230705	105800	36156410	14990	14990	14990	14990	0
572	20230705	105700	36156410	14990	14990	14990	14990	0
573	20230705	105600	36156410	14990	14990	14990	14990	36
574	20230705	105500	35616770	14990	14990	14990	14990	11
575	20230705	105400	35451880	14990	14990	14990	14990	5
576	20230705	105300	35376930	15000	14990	15000	14990	11
577	20230705	105200	35211990	15000	15000	15000	15000	2
578	20230705	105100	35181990	15000	15000	15000	15000	60
579	20230705	105000	34281990	15000	15000	15000	15000	16
580	20230705	104900	34041990	15000	15000	15000	15000	10
581	20230705	104800	33891990	15000	15000	15000	15000	194
582	20230705	104700	30981990	15000	15000	15000	15000	11
583	20230705	104600	30816990	15000	15030	15030	15000	412
584	20230705	104500	24632990	15020	15020	15020	15020	0
585	20230705	104400	24632990	15020	15020	15020	15020	0
586	20230705	104300	24632990	15020	15020	15020	15020	0
587	20230705	104200	24632990	15020	15020	15020	15020	0
588	20230705	104100	24632990	15020	15020	15020	15020	0
589	20230705	104000	24632990	15020	15020	15020	15020	0
590	20230705	103900	24632990	15020	15020	15020	15020	0
591	20230705	103800	24632990	15020	15020	15020	15020	0
592	20230705	103700	24632990	15020	15030	15030	15020	54
593	20230705	103600	23821460	15030	15030	15030	15030	1
594	20230705	103500	23806430	15090	15090	15090	15090	0
595	20230705	103400	23806430	15090	15080	15090	15080	116
596	20230705	103300	22056990	15080	15080	15080	15080	0
597	20230705	103200	22056990	15080	15080	15080	15080	17
598	20230705	103100	21800630	15100	15100	15100	15100	0
599	20230705	103000	21800630	15100	15100	15100	15100	0
600	20230705	102900	21800630	15100	15100	15100	15100	0
601	20230705	102800	21800630	15100	15100	15100	15100	0
602	20230705	102700	21800630	15100	15100	15100	15100	0
603	20230705	102600	21800630	15100	15100	15100	15100	0
604	20230705	102500	21800630	15100	15100	15100	15100	0
605	20230705	102400	21800630	15100	15100	15100	15100	0
606	20230705	102300	21800630	15100	15100	15100	15100	0
607	20230705	102200	21800630	15100	15100	15100	15100	0
608	20230705	102100	21800630	15100	15100	15100	15100	0
609	20230705	102000	21800630	15100	15100	15100	15100	0
610	20230705	101900	21800630	15100	15100	15100	15100	0
611	20230705	101800	21800630	15100	15100	15100	15100	0
612	20230705	101700	21800630	15100	15100	15100	15100	0
613	20230705	101600	21800630	15100	15100	15100	15100	1
614	20230705	101500	21785530	15100	15100	15100	15100	0
615	20230705	101400	21785530	15100	15100	15100	15100	0
616	20230705	101300	21785530	15100	15100	15100	15100	0
617	20230705	101200	21785530	15100	15100	15100	15100	0
618	20230705	101100	21785530	15100	15100	15100	15100	0
619	20230705	101000	21785530	15100	15100	15100	15100	0
620	20230705	100900	21785530	15100	15100	15100	15100	0
621	20230705	100800	21785530	15100	15100	15100	15100	0
622	20230705	100700	21785530	15100	15100	15100	15100	0
623	20230705	100600	21785530	15100	15100	15100	15100	5
624	20230705	100500	21710030	15100	15100	15100	15100	0
625	20230705	100400	21710030	15100	15100	15100	15100	13
626	20230705	100300	21513730	15100	15100	15100	15100	17
627	20230705	100200	21257030	15100	15100	15100	15100	11
628	20230705	100100	21090930	15100	15100	15100	15100	0
629	20230705	100000	21090930	15100	15100	15100	15100	0
630	20230705	095900	21090930	15100	15100	15100	15100	0
631	20230705	095800	21090930	15100	15100	15100	15100	0
632	20230705	095700	21090930	15100	15100	15100	15100	0
633	20230705	095600	21090930	15100	15000	15100	15000	5
634	20230705	095500	21015630	15000	15050	15050	15000	150
635	20230705	095400	18763690	15050	15050	15050	15050	0
636	20230705	095300	18763690	15050	15050	15050	15050	0
637	20230705	095200	18763690	15050	15050	15050	15050	153
638	20230705	095100	16461040	15000	15000	15000	15000	0
639	20230705	095000	16461040	15000	15000	15000	15000	0
640	20230705	094900	16461040	15000	15000	15000	15000	0
641	20230705	094800	16461040	15000	15000	15000	15000	0
642	20230705	094700	16461040	15000	15000	15000	15000	0
643	20230705	094600	16461040	15000	15000	15000	15000	0
644	20230705	094500	16461040	15000	15000	15000	15000	0
645	20230705	094400	16461040	15000	15000	15000	15000	0
646	20230705	094300	16461040	15000	15060	15060	15000	689
647	20230705	094200	6117010	15100	15100	15100	15100	0
648	20230705	094100	6117010	15100	15100	15100	15100	0
649	20230705	094000	6117010	15100	15100	15100	15100	0
650	20230705	093900	6117010	15100	15100	15100	15100	0
651	20230705	093800	6117010	15100	15050	15100	15050	7
652	20230705	093700	6011610	15100	15100	15100	15100	1
653	20230705	093600	5996510	15100	15100	15100	15100	0
654	20230705	093500	5996510	15100	15050	15100	15050	102
655	20230705	093400	4456360	15100	15100	15100	15100	0
656	20230705	093300	4456360	15100	15100	15100	15100	0
657	20230705	093200	4456360	15100	15050	15100	15050	11
658	20230705	093100	4290760	15050	15050	15050	15050	30
659	20230705	093000	3839260	15050	15050	15050	15050	10
660	20230705	092900	3688760	15100	15100	15100	15100	0
661	20230705	092800	3688760	15100	15100	15100	15100	0
662	20230705	092700	3688760	15100	15100	15100	15100	0
663	20230705	092600	3688760	15100	15100	15100	15100	0
664	20230705	092500	3688760	15100	15100	15100	15100	0
665	20230705	092400	3688760	15100	15100	15100	15100	1
666	20230705	092300	3673660	15050	15050	15050	15050	131
667	20230705	092200	1702110	15100	15100	15100	15100	0
668	20230705	092100	1702110	15100	15100	15100	15100	1
669	20230705	092000	1687010	15120	15120	15120	15120	0
670	20230705	091900	1687010	15120	15120	15120	15120	2
671	20230705	091800	1656770	15130	15130	15130	15130	0
672	20230705	091700	1656770	15130	15130	15130	15130	0
673	20230705	091600	1656770	15130	15130	15130	15130	0
674	20230705	091500	1656770	15130	15130	15130	15130	0
675	20230705	091400	1656770	15130	15130	15130	15130	0
676	20230705	091300	1656770	15130	15130	15130	15130	0
677	20230705	091200	1656770	15130	15060	15130	15060	38
678	20230705	091100	1084350	15150	15150	15150	15150	0
679	20230705	091000	1084350	15150	15050	15150	15050	18
680	20230705	090900	813350	15150	15150	15150	15150	0
681	20230705	090800	813350	15150	15150	15150	15050	18
682	20230705	090700	541050	15150	15150	15150	15050	4
683	20230705	090600	480650	15020	15020	15020	15020	0
684	20230705	090500	480650	15020	15030	15030	15000	31
685	20230705	090400	15160	15160	15160	15160	15160	0
686	20230705	090300	15160	15160	15160	15160	15160	0
687	20230705	090200	15160	15160	15160	15160	15160	1
688	20230705	090100	0	15100	15100	15100	15100	0
689	20230705	090000	0	15100	15100	15100	15100	0