KissMeData/403550/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	210400	512687930	15630	15630	15630	15630	124
3	20230705	210300	512687930	15630	15630	15630	15630	0
4	20230705	210200	512687930	15630	15630	15630	15630	0
5	20230705	210100	512687930	15630	15630	15630	15630	0
6	20230705	210000	512687930	15630	15630	15630	15630	0
7	20230705	205900	512687930	15630	15630	15630	15630	0
8	20230705	205800	512687930	15630	15630	15630	15630	0
9	20230705	205700	512687930	15630	15630	15630	15630	0
10	20230705	205600	512687930	15630	15630	15630	15630	0
11	20230705	205500	512687930	15630	15630	15630	15630	0
12	20230705	205400	512687930	15630	15630	15630	15630	0
13	20230705	205300	512687930	15630	15630	15630	15630	0
14	20230705	205200	512687930	15630	15630	15630	15630	0
15	20230705	205100	512687930	15630	15630	15630	15630	0
16	20230705	205000	512687930	15630	15630	15630	15630	0
17	20230705	204900	512687930	15630	15630	15630	15630	0
18	20230705	204800	512687930	15630	15630	15630	15630	0
19	20230705	204700	512687930	15630	15630	15630	15630	0
20	20230705	204600	512687930	15630	15630	15630	15630	0
21	20230705	204500	512687930	15630	15630	15630	15630	0
22	20230705	204400	512687930	15630	15630	15630	15630	0
23	20230705	204300	512687930	15630	15630	15630	15630	0
24	20230705	204200	512687930	15630	15630	15630	15630	0
25	20230705	204100	512687930	15630	15630	15630	15630	0
26	20230705	204000	512687930	15630	15630	15630	15630	0
27	20230705	203900	512687930	15630	15630	15630	15630	0
28	20230705	203800	512687930	15630	15630	15630	15630	0
29	20230705	203700	512687930	15630	15630	15630	15630	0
30	20230705	203600	512687930	15630	15630	15630	15630	0
31	20230705	203500	512687930	15630	15630	15630	15630	0
32	20230705	203400	512687930	15630	15630	15630	15630	124
33	20230705	203300	512687930	15630	15630	15630	15630	0
34	20230705	203200	512687930	15630	15630	15630	15630	0
35	20230705	203100	512687930	15630	15630	15630	15630	0
36	20230705	203000	512687930	15630	15630	15630	15630	0
37	20230705	202900	512687930	15630	15630	15630	15630	0
38	20230705	202800	512687930	15630	15630	15630	15630	0
39	20230705	202700	512687930	15630	15630	15630	15630	0
40	20230705	202600	512687930	15630	15630	15630	15630	0
41	20230705	202500	512687930	15630	15630	15630	15630	0
42	20230705	202400	512687930	15630	15630	15630	15630	0
43	20230705	202300	512687930	15630	15630	15630	15630	0
44	20230705	202200	512687930	15630	15630	15630	15630	0
45	20230705	202100	512687930	15630	15630	15630	15630	0
46	20230705	202000	512687930	15630	15630	15630	15630	0
47	20230705	201900	512687930	15630	15630	15630	15630	0
48	20230705	201800	512687930	15630	15630	15630	15630	0
49	20230705	201700	512687930	15630	15630	15630	15630	0
50	20230705	201600	512687930	15630	15630	15630	15630	0
51	20230705	201500	512687930	15630	15630	15630	15630	0
52	20230705	201400	512687930	15630	15630	15630	15630	0
53	20230705	201300	512687930	15630	15630	15630	15630	0
54	20230705	201200	512687930	15630	15630	15630	15630	0
55	20230705	201100	512687930	15630	15630	15630	15630	0
56	20230705	201000	512687930	15630	15630	15630	15630	0
57	20230705	200900	512687930	15630	15630	15630	15630	0
58	20230705	200800	512687930	15630	15630	15630	15630	0
59	20230705	200700	512687930	15630	15630	15630	15630	0
60	20230705	200600	512687930	15630	15630	15630	15630	0
61	20230705	200500	512687930	15630	15630	15630	15630	0
62	20230705	200400	512687930	15630	15630	15630	15630	124
63	20230705	200300	512687930	15630	15630	15630	15630	0
64	20230705	200200	512687930	15630	15630	15630	15630	0
65	20230705	200100	512687930	15630	15630	15630	15630	0
66	20230705	200000	512687930	15630	15630	15630	15630	0
67	20230705	195900	512687930	15630	15630	15630	15630	0
68	20230705	195800	512687930	15630	15630	15630	15630	0
69	20230705	195700	512687930	15630	15630	15630	15630	0
70	20230705	195600	512687930	15630	15630	15630	15630	0
71	20230705	195500	512687930	15630	15630	15630	15630	0
72	20230705	195400	512687930	15630	15630	15630	15630	0
73	20230705	195300	512687930	15630	15630	15630	15630	0
74	20230705	195200	512687930	15630	15630	15630	15630	0
75	20230705	195100	512687930	15630	15630	15630	15630	0
76	20230705	195000	512687930	15630	15630	15630	15630	0
77	20230705	194900	512687930	15630	15630	15630	15630	0
78	20230705	194800	512687930	15630	15630	15630	15630	0
79	20230705	194700	512687930	15630	15630	15630	15630	0
80	20230705	194600	512687930	15630	15630	15630	15630	0
81	20230705	194500	512687930	15630	15630	15630	15630	0
82	20230705	194400	512687930	15630	15630	15630	15630	0
83	20230705	194300	512687930	15630	15630	15630	15630	0
84	20230705	194200	512687930	15630	15630	15630	15630	0
85	20230705	194100	512687930	15630	15630	15630	15630	0
86	20230705	194000	512687930	15630	15630	15630	15630	0
87	20230705	193900	512687930	15630	15630	15630	15630	0
88	20230705	193800	512687930	15630	15630	15630	15630	0
89	20230705	193700	512687930	15630	15630	15630	15630	0
90	20230705	193600	512687930	15630	15630	15630	15630	0
91	20230705	193500	512687930	15630	15630	15630	15630	0
92	20230705	193400	512687930	15630	15630	15630	15630	124
93	20230705	193300	512687930	15630	15630	15630	15630	0
94	20230705	193200	512687930	15630	15630	15630	15630	0
95	20230705	193100	512687930	15630	15630	15630	15630	0
96	20230705	193000	512687930	15630	15630	15630	15630	0
97	20230705	192900	512687930	15630	15630	15630	15630	0
98	20230705	192800	512687930	15630	15630	15630	15630	0
99	20230705	192700	512687930	15630	15630	15630	15630	0
100	20230705	192600	512687930	15630	15630	15630	15630	0
101	20230705	192500	512687930	15630	15630	15630	15630	0
102	20230705	192400	512687930	15630	15630	15630	15630	0
103	20230705	192300	512687930	15630	15630	15630	15630	0
104	20230705	192200	512687930	15630	15630	15630	15630	0
105	20230705	192100	512687930	15630	15630	15630	15630	0
106	20230705	192000	512687930	15630	15630	15630	15630	0
107	20230705	191900	512687930	15630	15630	15630	15630	0
108	20230705	191800	512687930	15630	15630	15630	15630	0
109	20230705	191700	512687930	15630	15630	15630	15630	0
110	20230705	191600	512687930	15630	15630	15630	15630	0
111	20230705	191500	512687930	15630	15630	15630	15630	0
112	20230705	191400	512687930	15630	15630	15630	15630	0
113	20230705	191300	512687930	15630	15630	15630	15630	0
114	20230705	191200	512687930	15630	15630	15630	15630	0
115	20230705	191100	512687930	15630	15630	15630	15630	0
116	20230705	191000	512687930	15630	15630	15630	15630	0
117	20230705	190900	512687930	15630	15630	15630	15630	0
118	20230705	190800	512687930	15630	15630	15630	15630	0
119	20230705	190700	512687930	15630	15630	15630	15630	0
120	20230705	190600	512687930	15630	15630	15630	15630	0
121	20230705	190500	512687930	15630	15630	15630	15630	0
122	20230705	190400	512687930	15630	15630	15630	15630	124
123	20230705	190300	512687930	15630	15630	15630	15630	0
124	20230705	190200	512687930	15630	15630	15630	15630	0
125	20230705	190100	512687930	15630	15630	15630	15630	0
126	20230705	190000	512687930	15630	15630	15630	15630	0
127	20230705	185900	512687930	15630	15630	15630	15630	0
128	20230705	185800	512687930	15630	15630	15630	15630	0
129	20230705	185700	512687930	15630	15630	15630	15630	0
130	20230705	185600	512687930	15630	15630	15630	15630	0
131	20230705	185500	512687930	15630	15630	15630	15630	0
132	20230705	185400	512687930	15630	15630	15630	15630	0
133	20230705	185300	512687930	15630	15630	15630	15630	0
134	20230705	185200	512687930	15630	15630	15630	15630	0
135	20230705	185100	512687930	15630	15630	15630	15630	0
136	20230705	185000	512687930	15630	15630	15630	15630	0
137	20230705	184900	512687930	15630	15630	15630	15630	0
138	20230705	184800	512687930	15630	15630	15630	15630	0
139	20230705	184700	512687930	15630	15630	15630	15630	0
140	20230705	184600	512687930	15630	15630	15630	15630	0
141	20230705	184500	512687930	15630	15630	15630	15630	0
142	20230705	184400	512687930	15630	15630	15630	15630	0
143	20230705	184300	512687930	15630	15630	15630	15630	0
144	20230705	184200	512687930	15630	15630	15630	15630	0
145	20230705	184100	512687930	15630	15630	15630	15630	0
146	20230705	184000	512687930	15630	15630	15630	15630	0
147	20230705	183900	512687930	15630	15630	15630	15630	0
148	20230705	183800	512687930	15630	15630	15630	15630	0
149	20230705	183700	512687930	15630	15630	15630	15630	0
150	20230705	183600	512687930	15630	15630	15630	15630	0
151	20230705	183500	512687930	15630	15630	15630	15630	0
152	20230705	183400	512687930	15630	15630	15630	15630	124
153	20230705	183300	512687930	15630	15630	15630	15630	0
154	20230705	183200	512687930	15630	15630	15630	15630	0
155	20230705	183100	512687930	15630	15630	15630	15630	0
156	20230705	183000	512687930	15630	15630	15630	15630	0
157	20230705	182900	512687930	15630	15630	15630	15630	0
158	20230705	182800	512687930	15630	15630	15630	15630	0
159	20230705	182700	512687930	15630	15630	15630	15630	0
160	20230705	182600	512687930	15630	15630	15630	15630	0
161	20230705	182500	512687930	15630	15630	15630	15630	0
162	20230705	182400	512687930	15630	15630	15630	15630	0
163	20230705	182300	512687930	15630	15630	15630	15630	0
164	20230705	182200	512687930	15630	15630	15630	15630	0
165	20230705	182100	512687930	15630	15630	15630	15630	0
166	20230705	182000	512687930	15630	15630	15630	15630	0
167	20230705	181900	512687930	15630	15630	15630	15630	0
168	20230705	181800	512687930	15630	15630	15630	15630	0
169	20230705	181700	512687930	15630	15630	15630	15630	0
170	20230705	181600	512687930	15630	15630	15630	15630	0
171	20230705	181500	512687930	15630	15630	15630	15630	0
172	20230705	181400	512687930	15630	15630	15630	15630	0
173	20230705	181300	512687930	15630	15630	15630	15630	0
174	20230705	181200	512687930	15630	15630	15630	15630	0
175	20230705	181100	512687930	15630	15630	15630	15630	0
176	20230705	181000	512687930	15630	15630	15630	15630	0
177	20230705	180900	512687930	15630	15630	15630	15630	0
178	20230705	180800	512687930	15630	15630	15630	15630	0
179	20230705	180700	512687930	15630	15630	15630	15630	0
180	20230705	180600	512687930	15630	15630	15630	15630	0
181	20230705	180500	512687930	15630	15630	15630	15630	0
182	20230705	180400	512687930	15630	15630	15630	15630	124
183	20230705	180300	512687930	15630	15630	15630	15630	0
184	20230705	180200	512687930	15630	15630	15630	15630	0
185	20230705	180100	512687930	15630	15630	15630	15630	0
186	20230705	180000	512687930	15630	15630	15630	15630	0
187	20230705	175900	512687930	15630	15630	15630	15630	0
188	20230705	175800	512687930	15630	15630	15630	15630	0
189	20230705	175700	512687930	15630	15630	15630	15630	0
190	20230705	175600	512687930	15630	15630	15630	15630	0
191	20230705	175500	512687930	15630	15630	15630	15630	0
192	20230705	175400	512687930	15630	15630	15630	15630	0
193	20230705	175300	512687930	15630	15630	15630	15630	0
194	20230705	175200	512687930	15630	15630	15630	15630	0
195	20230705	175100	512687930	15630	15630	15630	15630	0
196	20230705	175000	512687930	15630	15630	15630	15630	0
197	20230705	174900	512687930	15630	15630	15630	15630	0
198	20230705	174800	512687930	15630	15630	15630	15630	0
199	20230705	174700	512687930	15630	15630	15630	15630	0
200	20230705	174600	512687930	15630	15630	15630	15630	0
201	20230705	174500	512687930	15630	15630	15630	15630	0
202	20230705	174400	512687930	15630	15630	15630	15630	0
203	20230705	174300	512687930	15630	15630	15630	15630	0
204	20230705	174200	512687930	15630	15630	15630	15630	0
205	20230705	174100	512687930	15630	15630	15630	15630	0
206	20230705	174000	512687930	15630	15630	15630	15630	0
207	20230705	173900	512687930	15630	15630	15630	15630	0
208	20230705	173800	512687930	15630	15630	15630	15630	0
209	20230705	173700	512687930	15630	15630	15630	15630	0
210	20230705	173600	512687930	15630	15630	15630	15630	0
211	20230705	173500	512687930	15630	15630	15630	15630	0
212	20230705	173400	512687930	15630	15630	15630	15630	124
213	20230705	173300	512687930	15630	15630	15630	15630	0
214	20230705	173200	512687930	15630	15630	15630	15630	0
215	20230705	173100	512687930	15630	15630	15630	15630	0
216	20230705	173000	512687930	15630	15630	15630	15630	0
217	20230705	172900	512687930	15630	15630	15630	15630	0
218	20230705	172800	512687930	15630	15630	15630	15630	0
219	20230705	172700	512687930	15630	15630	15630	15630	0
220	20230705	172600	512687930	15630	15630	15630	15630	0
221	20230705	172500	512687930	15630	15630	15630	15630	0
222	20230705	172400	512687930	15630	15630	15630	15630	0
223	20230705	172300	512687930	15630	15630	15630	15630	0
224	20230705	172200	512687930	15630	15630	15630	15630	0
225	20230705	172100	512687930	15630	15630	15630	15630	0
226	20230705	172000	512687930	15630	15630	15630	15630	0
227	20230705	171900	512687930	15630	15630	15630	15630	0
228	20230705	171800	512687930	15630	15630	15630	15630	0
229	20230705	171700	512687930	15630	15630	15630	15630	0
230	20230705	171600	512687930	15630	15630	15630	15630	0
231	20230705	171500	512687930	15630	15630	15630	15630	0
232	20230705	171400	512687930	15630	15630	15630	15630	0
233	20230705	171300	512687930	15630	15630	15630	15630	0
234	20230705	171200	512687930	15630	15630	15630	15630	0
235	20230705	171100	512687930	15630	15630	15630	15630	0
236	20230705	171000	512687930	15630	15630	15630	15630	0
237	20230705	170900	512687930	15630	15630	15630	15630	0
238	20230705	170800	512687930	15630	15630	15630	15630	0
239	20230705	170700	512687930	15630	15630	15630	15630	0
240	20230705	170600	512687930	15630	15630	15630	15630	0
241	20230705	170500	512687930	15630	15630	15630	15630	0
242	20230705	170400	512687930	15630	15630	15630	15630	124
243	20230705	170300	512687930	15630	15630	15630	15630	0
244	20230705	170200	512687930	15630	15630	15630	15630	0
245	20230705	170100	512687930	15630	15630	15630	15630	0
246	20230705	170000	512687930	15630	15630	15630	15630	0
247	20230705	165900	512687930	15630	15630	15630	15630	0
248	20230705	165800	512687930	15630	15630	15630	15630	0
249	20230705	165700	512687930	15630	15630	15630	15630	0
250	20230705	165600	512687930	15630	15630	15630	15630	0
251	20230705	165500	512687930	15630	15630	15630	15630	0
252	20230705	165400	512687930	15630	15630	15630	15630	0
253	20230705	165300	512687930	15630	15630	15630	15630	0
254	20230705	165200	512687930	15630	15630	15630	15630	0
255	20230705	165100	512687930	15630	15630	15630	15630	0
256	20230705	165000	512687930	15630	15630	15630	15630	0
257	20230705	164900	512687930	15630	15630	15630	15630	0
258	20230705	164800	512687930	15630	15630	15630	15630	0
259	20230705	164700	512687930	15630	15630	15630	15630	0
260	20230705	164600	512687930	15630	15630	15630	15630	0
261	20230705	164500	512687930	15630	15630	15630	15630	0
262	20230705	164400	512687930	15630	15630	15630	15630	0
263	20230705	164300	512687930	15630	15630	15630	15630	0
264	20230705	164200	512687930	15630	15630	15630	15630	0
265	20230705	164100	512687930	15630	15630	15630	15630	0
266	20230705	164000	512687930	15630	15630	15630	15630	0
267	20230705	163900	512687930	15630	15630	15630	15630	0
268	20230705	163800	512687930	15630	15630	15630	15630	0
269	20230705	163700	512687930	15630	15630	15630	15630	0
270	20230705	163600	512687930	15630	15630	15630	15630	0
271	20230705	163500	512687930	15630	15630	15630	15630	0
272	20230705	163400	512687930	15630	15630	15630	15630	124
273	20230705	163300	512687930	15630	15630	15630	15630	0
274	20230705	163200	512687930	15630	15630	15630	15630	0
275	20230705	163100	512687930	15630	15630	15630	15630	0
276	20230705	163000	512687930	15630	15630	15630	15630	0
277	20230705	162900	512687930	15630	15630	15630	15630	0
278	20230705	162800	512687930	15630	15630	15630	15630	0
279	20230705	162700	512687930	15630	15630	15630	15630	0
280	20230705	162600	512687930	15630	15630	15630	15630	0
281	20230705	162500	512687930	15630	15630	15630	15630	0
282	20230705	162400	512687930	15630	15630	15630	15630	0
283	20230705	162300	512687930	15630	15630	15630	15630	0
284	20230705	162200	512687930	15630	15630	15630	15630	0
285	20230705	162100	512687930	15630	15630	15630	15630	0
286	20230705	162000	512687930	15630	15630	15630	15630	0
287	20230705	161900	512687930	15630	15630	15630	15630	0
288	20230705	161800	512687930	15630	15630	15630	15630	0
289	20230705	161700	512687930	15630	15630	15630	15630	0
290	20230705	161600	512687930	15630	15630	15630	15630	0
291	20230705	161500	512687930	15630	15630	15630	15630	0
292	20230705	161400	512687930	15630	15630	15630	15630	0
293	20230705	161300	512687930	15630	15630	15630	15630	0
294	20230705	161200	512687930	15630	15630	15630	15630	0
295	20230705	161100	512687930	15630	15630	15630	15630	0
296	20230705	161000	512687930	15630	15630	15630	15630	0
297	20230705	160900	512687930	15630	15630	15630	15630	0
298	20230705	160800	512687930	15630	15630	15630	15630	0
299	20230705	160700	512687930	15630	15630	15630	15630	0
300	20230705	160600	512687930	15630	15630	15630	15630	0
301	20230705	160500	512687930	15630	15630	15630	15630	0
302	20230705	160400	512687930	15630	15630	15630	15630	124
303	20230705	160300	512687930	15630	15630	15630	15630	0
304	20230705	160200	512687930	15630	15630	15630	15630	0
305	20230705	160100	512687930	15630	15630	15630	15630	0
306	20230705	160000	512687930	15630	15630	15630	15630	0
307	20230705	155900	512687930	15630	15630	15630	15630	0
308	20230705	155800	512687930	15630	15630	15630	15630	0
309	20230705	155700	512687930	15630	15630	15630	15630	0
310	20230705	155600	512687930	15630	15630	15630	15630	0
311	20230705	155500	512687930	15630	15630	15630	15630	0
312	20230705	155400	512687930	15630	15630	15630	15630	0
313	20230705	155300	512687930	15630	15630	15630	15630	0
314	20230705	155200	512687930	15630	15630	15630	15630	0
315	20230705	155100	512687930	15630	15630	15630	15630	0
316	20230705	155000	512687930	15630	15630	15630	15630	0
317	20230705	154900	512687930	15630	15630	15630	15630	0
318	20230705	154800	512687930	15630	15630	15630	15630	0
319	20230705	154700	512687930	15630	15630	15630	15630	0
320	20230705	154600	512687930	15630	15630	15630	15630	0
321	20230705	154500	512687930	15630	15630	15630	15630	0
322	20230705	154400	512687930	15630	15630	15630	15630	0
323	20230705	154300	512687930	15630	15630	15630	15630	0
324	20230705	154200	512687930	15630	15630	15630	15630	0
325	20230705	154100	512687930	15630	15630	15630	15630	0
326	20230705	154000	512687930	15630	15630	15630	15630	0
327	20230705	153900	512687930	15630	15630	15630	15630	0
328	20230705	153800	512687930	15630	15630	15630	15630	0
329	20230705	153700	512687930	15630	15630	15630	15630	0
330	20230705	153600	512687930	15630	15630	15630	15630	0
331	20230705	153500	512687930	15630	15630	15630	15630	0
332	20230705	153400	512687930	15630	15630	15630	15630	124
333	20230705	153300	512687930	15630	15630	15630	15630	0
334	20230705	153200	512687930	15630	15630	15630	15630	0
335	20230705	153100	512687930	15630	15630	15630	15630	0
336	20230705	153000	512687930	15630	15630	15630	15630	124
337	20230705	152900	510749810	15640	15640	15640	15640	0
338	20230705	152800	510749810	15640	15640	15640	15640	0
339	20230705	152700	510749810	15640	15640	15640	15640	0
340	20230705	152600	510749810	15640	15640	15640	15640	0
341	20230705	152500	510749810	15640	15640	15640	15640	0
342	20230705	152400	510749810	15640	15640	15640	15640	0
343	20230705	152300	510749810	15640	15640	15640	15640	0
344	20230705	152200	510749810	15640	15640	15640	15640	0
345	20230705	152100	510749810	15640	15640	15640	15640	0
346	20230705	152000	510749810	15640	15640	15640	15640	0
347	20230705	151900	510749810	15640	15640	15640	15640	53
348	20230705	151800	509920890	15640	15640	15640	15640	0
349	20230705	151700	509920890	15640	15620	15640	15620	396
350	20230705	151600	503734790	15620	15620	15620	15620	401
351	20230705	151500	497471170	15620	15620	15620	15620	1
352	20230705	151400	497455550	15620	15620	15620	15620	0
353	20230705	151300	497455550	15620	15630	15630	15620	29
354	20230705	151200	497002540	15620	15640	15640	15620	339
355	20230705	151100	491706240	15620	15620	15620	15620	27
356	20230705	151000	491284500	15620	15640	15640	15620	16
357	20230705	150900	491034280	15640	15640	15640	15640	0
358	20230705	150800	491034280	15640	15640	15640	15640	10
359	20230705	150700	490877880	15620	15620	15620	15620	0
360	20230705	150600	490877880	15620	15620	15620	15620	0
361	20230705	150500	490877880	15620	15620	15620	15620	0
362	20230705	150400	490877880	15620	15620	15620	15620	0
363	20230705	150300	490877880	15620	15620	15620	15620	0
364	20230705	150200	490877880	15620	15620	15620	15620	0
365	20230705	150100	490877880	15620	15620	15620	15620	0
366	20230705	150000	490877880	15620	15620	15620	15620	11
367	20230705	145900	490706060	15620	15640	15640	15620	114
368	20230705	145800	488923380	15620	15620	15620	15620	0
369	20230705	145700	488923380	15620	15620	15620	15620	0
370	20230705	145600	488923380	15620	15620	15630	15620	197
371	20230705	145500	485845770	15640	15640	15640	15640	0
372	20230705	145400	485845770	15640	15640	15640	15640	0
373	20230705	145300	485845770	15640	15640	15640	15640	1000
374	20230705	145200	470205770	15630	15630	15630	15620	698
375	20230705	145100	459301070	15630	15630	15630	15630	4
376	20230705	145000	459238550	15630	15630	15630	15630	10
377	20230705	144900	459082250	15630	15630	15630	15630	105
378	20230705	144800	457441100	15630	15630	15630	15630	0
379	20230705	144700	457441100	15630	15630	15630	15630	0
380	20230705	144600	457441100	15630	15640	15640	15630	123
381	20230705	144500	455517620	15640	15640	15640	15640	0
382	20230705	144400	455517620	15640	15640	15640	15640	10
383	20230705	144300	455361220	15640	15640	15640	15640	0
384	20230705	144200	455361220	15640	15640	15640	15640	0
385	20230705	144100	455361220	15640	15640	15640	15640	216
386	20230705	144000	451982980	15640	15640	15640	15640	13
387	20230705	143900	451779660	15640	15640	15640	15640	0
388	20230705	143800	451779660	15640	15640	15640	15640	0
389	20230705	143700	451779660	15640	15640	15640	15640	0
390	20230705	143600	451779660	15640	15640	15640	15640	0
391	20230705	143500	451779660	15640	15640	15640	15640	0
392	20230705	143400	451779660	15640	15640	15640	15640	0
393	20230705	143300	451779660	15640	15640	15640	15640	16
394	20230705	143200	451529420	15640	15640	15640	15640	0
395	20230705	143100	451529420	15640	15640	15640	15640	0
396	20230705	143000	451529420	15640	15640	15640	15640	0
397	20230705	142900	451529420	15640	15640	15640	15640	0
398	20230705	142800	451529420	15640	15640	15640	15640	157
399	20230705	142700	449073940	15640	15640	15640	15640	0
400	20230705	142600	449073940	15640	15640	15640	15640	0
401	20230705	142500	449073940	15640	15640	15640	15640	0
402	20230705	142400	449073940	15640	15640	15640	15640	0
403	20230705	142300	449073940	15640	15640	15640	15640	76
404	20230705	142200	447885300	15640	15640	15640	15640	5
405	20230705	142100	447807100	15650	15650	15650	15650	10
406	20230705	142000	447650600	15650	15650	15650	15650	0
407	20230705	141900	447650600	15650	15650	15650	15650	0
408	20230705	141800	447650600	15650	15650	15650	15650	0
409	20230705	141700	447650600	15650	15650	15650	15650	0
410	20230705	141600	447650600	15650	15650	15650	15650	0
411	20230705	141500	447650600	15650	15650	15650	15650	0
412	20230705	141400	447650600	15650	15650	15650	15650	0
413	20230705	141300	447650600	15650	15650	15650	15650	1
414	20230705	141200	447634950	15640	15640	15640	15640	10
415	20230705	141100	447478550	15630	15630	15630	15630	0
416	20230705	141000	447478550	15630	15630	15630	15630	1
417	20230705	140900	447462920	15630	15630	15630	15630	0
418	20230705	140800	447462920	15630	15630	15630	15630	0
419	20230705	140700	447462920	15630	15630	15630	15630	0
420	20230705	140600	447462920	15630	15630	15630	15630	0
421	20230705	140500	447462920	15630	15630	15630	15630	0
422	20230705	140400	447462920	15630	15630	15630	15630	65
423	20230705	140300	446446970	15640	15640	15640	15640	5
424	20230705	140200	446368770	15640	15640	15640	15640	0
425	20230705	140100	446368770	15640	15640	15640	15640	196
426	20230705	140000	443303330	15620	15640	15640	15620	554
427	20230705	135900	434644230	15630	15630	15630	15630	0
428	20230705	135800	434644230	15630	15630	15630	15630	0
429	20230705	135700	434644230	15630	15630	15630	15630	0
430	20230705	135600	434644230	15630	15630	15630	15630	0
431	20230705	135500	434644230	15630	15630	15630	15630	0
432	20230705	135400	434644230	15630	15620	15630	15620	713
433	20230705	135300	423500050	15610	15620	15620	15610	15
434	20230705	135200	423265890	15610	15620	15620	15610	446
435	20230705	135100	416299480	15630	15630	15630	15620	692
436	20230705	135000	405489990	15630	15630	15630	15630	1
437	20230705	134900	405474360	15630	15630	15630	15630	0
438	20230705	134800	405474360	15630	15640	15640	15630	33
439	20230705	134700	404958340	15650	15650	15650	15650	1
440	20230705	134600	404942690	15650	15650	15650	15650	0
441	20230705	134500	404942690	15650	15650	15650	15650	35
442	20230705	134400	404394940	15650	15650	15650	15650	2
443	20230705	134300	404363640	15650	15660	15660	15650	37
444	20230705	134200	403784560	15660	15690	15690	15660	1470
445	20230705	134100	380737510	15700	15700	15700	15700	0
446	20230705	134000	380737510	15700	15700	15700	15700	0
447	20230705	133900	380737510	15700	15700	15700	15700	0
448	20230705	133800	380737510	15700	15700	15700	15700	0
449	20230705	133700	380737510	15700	15700	15700	15700	0
450	20230705	133600	380737510	15700	15700	15700	15700	0
451	20230705	133500	380737510	15700	15700	15700	15700	4
452	20230705	133400	380674710	15700	15700	15700	15700	0
453	20230705	133300	380674710	15700	15730	15730	15700	176
454	20230705	133200	377909480	15730	15750	15750	15720	218
455	20230705	133100	374478200	15750	15750	15750	15750	20
456	20230705	133000	374163200	15750	15750	15750	15750	0
457	20230705	132900	374163200	15750	15770	15790	15750	754
458	20230705	132800	362274940	15780	15790	15790	15780	288
459	20230705	132700	357729940	15790	15790	15790	15790	2
460	20230705	132600	357698360	15800	15800	15800	15800	12
461	20230705	132500	357508760	15800	15800	15800	15800	18
462	20230705	132400	357224360	15800	15800	15800	15800	0
463	20230705	132300	357224360	15800	15800	15800	15800	74
464	20230705	132200	356055160	15810	15810	15810	15810	287
465	20230705	132100	351517690	15830	15830	15830	15830	7
466	20230705	132000	351406880	15840	15860	15860	15840	304
467	20230705	131900	346588720	15870	15870	15870	15870	2
468	20230705	131800	346556980	15870	15870	15870	15870	0
469	20230705	131700	346556980	15870	15870	15870	15870	0
470	20230705	131600	346556980	15870	15870	15870	15870	93
471	20230705	131500	345081070	15870	15890	15890	15870	14
472	20230705	131400	344858770	15890	15890	15890	15890	7
473	20230705	131300	344747540	15900	15900	15900	15900	69
474	20230705	131200	343650440	15910	15910	15910	15910	0
475	20230705	131100	343650440	15910	15910	15910	15910	3
476	20230705	131000	343602710	15910	15910	15910	15910	15
477	20230705	130900	343364060	15920	15920	15920	15920	0
478	20230705	130800	343364060	15920	15910	15920	15910	44
479	20230705	130700	342663830	15920	15920	15920	15920	10
480	20230705	130600	342504630	15910	15920	15920	15910	44
481	20230705	130500	341804550	15920	15930	15940	15920	245
482	20230705	130400	337901500	15930	15930	15930	15930	134
483	20230705	130300	335766880	15920	15900	15920	15900	283
484	20230705	130200	331266180	15890	15880	15890	15880	268
485	20230705	130100	327007710	15880	15880	15880	15880	6
486	20230705	130000	326912430	15890	15880	15890	15880	244
487	20230705	125900	323037000	15870	15860	15870	15860	167
488	20230705	125800	320386760	15860	15860	15860	15860	19
489	20230705	125700	320085420	15860	15840	15860	15840	514
490	20230705	125600	311934600	15840	15830	15840	15830	444
491	20230705	125500	304902860	15820	15820	15820	15820	23
492	20230705	125400	304539000	15820	15800	15820	15800	248
493	20230705	125300	300617830	15800	15790	15800	15790	51
494	20230705	125200	299812530	15790	15800	15800	15790	16
495	20230705	125100	299559880	15800	15800	15800	15800	0
496	20230705	125000	299559880	15800	15800	15800	15800	0
497	20230705	124900	299559880	15800	15800	15800	15800	34
498	20230705	124800	299022680	15800	15800	15800	15800	0
499	20230705	124700	299022680	15800	15800	15800	15800	10
500	20230705	124600	298864680	15800	15800	15800	15800	0
501	20230705	124500	298864680	15800	15800	15800	15800	2
502	20230705	124400	298833080	15790	15790	15790	15790	2
503	20230705	124300	298801500	15790	15790	15790	15790	0
504	20230705	124200	298801500	15790	15790	15790	15790	100
505	20230705	124100	297222500	15790	15800	15800	15790	12
506	20230705	124000	297032920	15800	15800	15800	15800	29
507	20230705	123900	296574720	15810	15810	15810	15810	0
508	20230705	123800	296574720	15810	15810	15810	15810	0
509	20230705	123700	296574720	15810	15810	15810	15810	0
510	20230705	123600	296574720	15810	15810	15810	15810	0
511	20230705	123500	296574720	15810	15810	15810	15810	0
512	20230705	123400	296574720	15810	15810	15810	15810	6
513	20230705	123300	296479860	15790	15790	15790	15790	0
514	20230705	123200	296479860	15790	15790	15790	15790	10
515	20230705	123100	296321960	15800	15800	15800	15800	10
516	20230705	123000	296163960	15800	15800	15800	15800	2
517	20230705	122900	296132360	15790	15790	15790	15790	0
518	20230705	122800	296132360	15790	15790	15790	15790	0
519	20230705	122700	296132360	15790	15800	15800	15790	525
520	20230705	122600	287841060	15800	15800	15800	15800	150
521	20230705	122500	285471060	15800	15800	15800	15800	10
522	20230705	122400	285313060	15800	15800	15800	15800	0
523	20230705	122300	285313060	15800	15810	15810	15800	6
524	20230705	122200	285218250	15800	15810	15810	15800	45
525	20230705	122100	284507190	15800	15800	15800	15800	4
526	20230705	122000	284443990	15800	15800	15800	15800	0
527	20230705	121900	284443990	15800	15800	15800	15800	105
528	20230705	121800	282784990	15790	15780	15790	15780	123
529	20230705	121700	280842870	15780	15780	15780	15780	36
530	20230705	121600	280274790	15780	15780	15780	15780	22
531	20230705	121500	279927630	15780	15800	15800	15780	2332
532	20230705	121400	243107560	15800	15800	15800	15800	4
533	20230705	121300	243044360	15800	15810	15810	15800	6
534	20230705	121200	242949510	15800	15800	15800	15800	5
535	20230705	121100	242870510	15810	15790	15810	15790	35
536	20230705	121000	242317440	15800	15790	15800	15780	721
537	20230705	120900	230933580	15800	15800	15800	15800	129
538	20230705	120800	228895380	15800	15800	15800	15800	0
539	20230705	120700	228895380	15800	15800	15800	15800	0
540	20230705	120600	228895380	15800	15800	15800	15800	0
541	20230705	120500	228895380	15800	15830	15830	15780	110
542	20230705	120400	227158150	15830	15830	15830	15830	0
543	20230705	120300	227158150	15830	15830	15830	15830	0
544	20230705	120200	227158150	15830	15820	15830	15820	55
545	20230705	120100	226287550	15810	15810	15810	15810	9
546	20230705	120000	226145260	15820	15810	15820	15810	111
547	20230705	115900	224390110	15810	15810	15820	15770	721
548	20230705	115800	212994150	15810	15830	15850	15810	99
549	20230705	115700	211426670	15850	15850	15860	15850	144
550	20230705	115600	209143370	15870	15790	15880	15790	2612
551	20230705	115500	167847240	15780	15770	15780	15770	5
552	20230705	115400	167768380	15770	15760	15770	15760	37
553	20230705	115300	167184940	15760	15760	15760	15760	4
554	20230705	115200	167121900	15760	15760	15760	15760	32
555	20230705	115100	166617580	15760	15750	15760	15750	122
556	20230705	115000	164695030	15740	15750	15750	15740	7
557	20230705	114900	164584830	15740	15740	15740	15740	4
558	20230705	114800	164521870	15740	15740	15740	15740	5
559	20230705	114700	164443170	15740	15740	15740	15740	4
560	20230705	114600	164380210	15740	15740	15740	15740	135
561	20230705	114500	162255310	15740	15740	15740	15740	0
562	20230705	114400	162255310	15740	15740	15740	15740	12
563	20230705	114300	162066430	15740	15740	15740	15740	39
564	20230705	114200	161452570	15740	15740	15740	15740	5
565	20230705	114100	161373870	15740	15740	15740	15740	5
566	20230705	114000	161295170	15750	15750	15750	15750	36
567	20230705	113900	160728170	15750	15750	15750	15750	14
568	20230705	113800	160507670	15750	15760	15760	15750	128
569	20230705	113700	158490400	15770	15760	15770	15760	120
570	20230705	113600	156599190	15760	15760	15760	15760	5
571	20230705	113500	156520390	15760	15760	15760	15760	5
572	20230705	113400	156441590	15760	15760	15760	15760	1
573	20230705	113300	156425830	15760	15760	15760	15760	54
574	20230705	113200	155574790	15760	15760	15760	15760	105
575	20230705	113100	153919990	15770	15770	15770	15770	290
576	20230705	113000	149346690	15770	15770	15770	15770	60
577	20230705	112900	148400490	15760	15760	15760	15760	277
578	20230705	112800	144034970	15760	15760	15760	15760	14
579	20230705	112700	143814330	15760	15740	15790	15740	862
580	20230705	112600	130218930	15740	15710	15740	15710	25
581	20230705	112500	129825750	15710	15720	15720	15710	9
582	20230705	112400	129684310	15710	15710	15710	15710	5
583	20230705	112300	129605760	15710	15710	15710	15710	89
584	20230705	112200	128207570	15710	15710	15710	15710	50
585	20230705	112100	127422070	15720	15730	15730	15720	105
586	20230705	112000	125770460	15730	15730	15740	15730	79
587	20230705	111900	124527090	15730	15720	15730	15720	168
588	20230705	111800	121885130	15710	15710	15710	15710	5
589	20230705	111700	121806580	15720	15720	15720	15720	50
590	20230705	111600	121020580	15720	15720	15720	15720	119
591	20230705	111500	119149900	15720	15730	15730	15720	118
592	20230705	111400	117293960	15720	15730	15730	15720	55
593	20230705	111300	116428860	15730	15730	15730	15730	24
594	20230705	111200	116051340	15730	15710	15730	15710	37
595	20230705	111100	115469480	15710	15710	15710	15710	5
596	20230705	111000	115390930	15710	15690	15710	15690	640
597	20230705	110900	105341920	15680	15690	15690	15680	5
598	20230705	110800	105263510	15680	15680	15680	15680	5
599	20230705	110700	105185110	15680	15680	15680	15680	5
600	20230705	110600	105106710	15680	15680	15680	15680	5
601	20230705	110500	105028310	15680	15680	15680	15680	5
602	20230705	110400	104949910	15680	15680	15680	15680	2
603	20230705	110300	104918550	15680	15680	15680	15680	9
604	20230705	110200	104777430	15670	15670	15670	15670	18
605	20230705	110100	104495370	15670	15670	15670	15670	7
606	20230705	110000	104385680	15670	15670	15670	15670	0
607	20230705	105900	104385680	15670	15680	15680	15670	500
608	20230705	105800	96547970	15680	15680	15680	15680	55
609	20230705	105700	95685570	15680	15680	15680	15680	4
610	20230705	105600	95622850	15680	15680	15680	15680	5
611	20230705	105500	95544450	15680	15680	15680	15680	5
612	20230705	105400	95466050	15680	15680	15680	15680	9
613	20230705	105300	95324930	15680	15680	15680	15680	0
614	20230705	105200	95324930	15680	15680	15680	15680	5
615	20230705	105100	95246530	15680	15690	15690	15680	59
616	20230705	105000	94321360	15690	15690	15690	15690	60
617	20230705	104900	93379960	15690	15690	15690	15690	0
618	20230705	104800	93379960	15690	15680	15690	15680	109
619	20230705	104700	91669790	15680	15690	15690	15680	77
620	20230705	104600	90462420	15680	15680	15680	15680	0
621	20230705	104500	90462420	15680	15670	15680	15670	29
622	20230705	104400	90007740	15670	15670	15670	15670	5
623	20230705	104300	89929390	15670	15670	15670	15670	5
624	20230705	104200	89851040	15670	15670	15670	15670	6
625	20230705	104100	89757020	15670	15670	15670	15670	0
626	20230705	104000	89757020	15670	15670	15670	15670	5
627	20230705	103900	89678670	15670	15670	15670	15670	303
628	20230705	103800	84930660	15670	15670	15670	15670	5
629	20230705	103700	84852310	15680	15670	15680	15670	50
630	20230705	103600	84068410	15680	15680	15680	15680	60
631	20230705	103500	83127610	15680	15680	15680	15680	40
632	20230705	103400	82500410	15680	15700	15700	15680	661
633	20230705	103300	72124710	15700	15700	15700	15700	15
634	20230705	103200	71889210	15700	15700	15700	15700	124
635	20230705	103100	69942410	15700	15710	15710	15700	6
636	20230705	103000	69848200	15700	15700	15700	15700	212
637	20230705	102900	66519800	15700	15690	15700	15690	192
638	20230705	102800	63506370	15680	15680	15680	15680	5
639	20230705	102700	63427970	15680	15680	15680	15680	5
640	20230705	102600	63349570	15690	15700	15700	15690	61
641	20230705	102500	62391910	15680	15690	15690	15680	51
642	20230705	102400	61592000	15690	15650	15690	15650	509
643	20230705	102300	53616520	15640	15620	15640	15620	584
644	20230705	102200	44485350	15610	15620	15620	15610	6
645	20230705	102100	44391680	15610	15610	15610	15610	15
646	20230705	102000	44157530	15600	15600	15600	15600	21
647	20230705	101900	43829930	15600	15600	15600	15600	5
648	20230705	101800	43751930	15600	15600	15600	15600	0
649	20230705	101700	43751930	15600	15600	15600	15600	20
650	20230705	101600	43439930	15600	15600	15600	15600	41
651	20230705	101500	42800330	15600	15600	15600	15600	201
652	20230705	101400	39664730	15600	15600	15600	15600	4
653	20230705	101300	39602330	15600	15600	15600	15600	5
654	20230705	101200	39524330	15610	15590	15610	15590	50
655	20230705	101100	38744130	15610	15610	15610	15610	0
656	20230705	101000	38744130	15610	15610	15610	15610	50
657	20230705	100900	37963630	15610	15600	15610	15600	172
658	20230705	100800	35278750	15610	15610	15610	15610	0
659	20230705	100700	35278750	15610	15590	15610	15590	84
660	20230705	100600	33968040	15570	15580	15580	15570	229
661	20230705	100500	30401550	15580	15590	15590	15580	56
662	20230705	100400	29528560	15590	15600	15600	15590	15
663	20230705	100300	29294600	15590	15590	15590	15590	55
664	20230705	100200	28437150	15600	15600	15600	15600	50
665	20230705	100100	27657150	15600	15600	15600	15600	50
666	20230705	100000	26877150	15600	15600	15600	15600	33
667	20230705	095900	26362350	15600	15610	15610	15600	77
668	20230705	095800	25160430	15600	15600	15600	15600	8
669	20230705	095700	25035630	15600	15600	15600	15600	5
670	20230705	095600	24957630	15600	15610	15610	15600	62
671	20230705	095500	23990380	15610	15610	15610	15610	45
672	20230705	095400	23287930	15610	15610	15610	15610	0
673	20230705	095300	23287930	15610	15620	15620	15610	63
674	20230705	095200	22303920	15620	15590	15620	15580	35
675	20230705	095100	21757750	15600	15610	15610	15600	210
676	20230705	095000	18481350	15610	15610	15610	15610	34
677	20230705	094900	17950610	15620	15610	15620	15610	50
678	20230705	094800	17169660	15620	15620	15620	15620	0
679	20230705	094700	17169660	15620	15610	15620	15610	50
680	20230705	094600	16388710	15620	15610	15620	15610	50
681	20230705	094500	15607800	15630	15600	15630	15600	61
682	20230705	094400	14654400	15630	15630	15630	15630	10
683	20230705	094300	14498100	15650	15590	15650	15590	74
684	20230705	094200	13341040	15610	15610	15630	15610	81
685	20230705	094100	12075810	15630	15630	15630	15630	0
686	20230705	094000	12075810	15630	15610	15630	15610	50
687	20230705	093900	11294480	15630	15570	15630	15570	70
688	20230705	093800	10203630	15580	15580	15580	15580	3
689	20230705	093700	10156890	15580	15570	15580	15570	7
690	20230705	093600	10047870	15580	15580	15580	15580	3
691	20230705	093500	10001130	15580	15550	15580	15550	97
692	20230705	093400	8492450	15560	15560	15560	15560	8
693	20230705	093300	8367970	15570	15590	15590	15570	27
694	20230705	093200	7947550	15590	15570	15590	15570	15
695	20230705	093100	7713880	15580	15580	15580	15580	1
696	20230705	093000	7698300	15600	15600	15600	15600	0
697	20230705	092900	7698300	15600	15560	15600	15560	57
698	20230705	092800	6810630	15570	15580	15580	15570	4
699	20230705	092700	6748320	15580	15580	15600	15580	19
700	20230705	092600	6452100	15600	15590	15600	15590	15
701	20230705	092500	6218150	15600	15580	15600	15580	14
702	20230705	092400	5999870	15600	15580	15600	15580	50
703	20230705	092300	5219960	15580	15590	15600	15580	55
704	20230705	092200	4362380	15590	15590	15590	15590	17
705	20230705	092100	4097350	15550	15550	15550	15550	1
706	20230705	092000	4081800	15550	15550	15550	15550	1
707	20230705	091900	4066250	15590	15590	15590	15590	0
708	20230705	091800	4066250	15590	15590	15590	15590	5
709	20230705	091700	3988300	15590	15590	15590	15590	0
710	20230705	091600	3988300	15590	15590	15590	15590	0
711	20230705	091500	3988300	15590	15590	15590	15590	1
712	20230705	091400	3972710	15620	15620	15620	15620	1
713	20230705	091300	3957090	15630	15630	15630	15630	0
714	20230705	091200	3957090	15630	15630	15630	15630	0
715	20230705	091100	3957090	15630	15630	15630	15630	0
716	20230705	091000	3957090	15630	15610	15630	15610	10
717	20230705	090900	3800890	15630	15630	15630	15630	36
718	20230705	090800	3238210	15640	15520	15640	15510	110
719	20230705	090700	1530280	15630	15630	15630	15630	2
720	20230705	090600	1499020	15640	15630	15640	15630	5
721	20230705	090500	1420840	15600	15600	15600	15600	0
722	20230705	090400	1420840	15600	15600	15600	15600	0
723	20230705	090300	1420840	15600	15600	15600	15600	0
724	20230705	090200	1420840	15600	15600	15600	15600	0
725	20230705	090100	1420840	15600	15600	15600	15600	60
726	20230705	090000	484840	15640	15640	15640	15640	31