KissMeData/192400/min/candle-20230711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230711	201200	270586700	15660	15660	15660	15660	828
3	20230711	201100	270586700	15660	15660	15660	15660	0
4	20230711	201000	270586700	15660	15660	15660	15660	0
5	20230711	200900	270586700	15660	15660	15660	15660	0
6	20230711	200800	270586700	15660	15660	15660	15660	0
7	20230711	200700	270586700	15660	15660	15660	15660	0
8	20230711	200600	270586700	15660	15660	15660	15660	0
9	20230711	200500	270586700	15660	15660	15660	15660	0
10	20230711	200400	270586700	15660	15660	15660	15660	0
11	20230711	200300	270586700	15660	15660	15660	15660	0
12	20230711	200200	270586700	15660	15660	15660	15660	0
13	20230711	200100	270586700	15660	15660	15660	15660	0
14	20230711	200000	270586700	15660	15660	15660	15660	0
15	20230711	195900	270586700	15660	15660	15660	15660	0
16	20230711	195800	270586700	15660	15660	15660	15660	0
17	20230711	195700	270586700	15660	15660	15660	15660	0
18	20230711	195600	270586700	15660	15660	15660	15660	0
19	20230711	195500	270586700	15660	15660	15660	15660	0
20	20230711	195400	270586700	15660	15660	15660	15660	0
21	20230711	195300	270586700	15660	15660	15660	15660	0
22	20230711	195200	270586700	15660	15660	15660	15660	0
23	20230711	195100	270586700	15660	15660	15660	15660	0
24	20230711	195000	270586700	15660	15660	15660	15660	0
25	20230711	194900	270586700	15660	15660	15660	15660	0
26	20230711	194800	270586700	15660	15660	15660	15660	0
27	20230711	194700	270586700	15660	15660	15660	15660	0
28	20230711	194600	270586700	15660	15660	15660	15660	0
29	20230711	194500	270586700	15660	15660	15660	15660	0
30	20230711	194400	270586700	15660	15660	15660	15660	0
31	20230711	194300	270586700	15660	15660	15660	15660	0
32	20230711	194200	270586700	15660	15660	15660	15660	828
33	20230711	194100	270586700	15660	15660	15660	15660	0
34	20230711	194000	270586700	15660	15660	15660	15660	0
35	20230711	193900	270586700	15660	15660	15660	15660	0
36	20230711	193800	270586700	15660	15660	15660	15660	0
37	20230711	193700	270586700	15660	15660	15660	15660	0
38	20230711	193600	270586700	15660	15660	15660	15660	0
39	20230711	193500	270586700	15660	15660	15660	15660	0
40	20230711	193400	270586700	15660	15660	15660	15660	0
41	20230711	193300	270586700	15660	15660	15660	15660	0
42	20230711	193200	270586700	15660	15660	15660	15660	0
43	20230711	193100	270586700	15660	15660	15660	15660	0
44	20230711	193000	270586700	15660	15660	15660	15660	0
45	20230711	192900	270586700	15660	15660	15660	15660	0
46	20230711	192800	270586700	15660	15660	15660	15660	0
47	20230711	192700	270586700	15660	15660	15660	15660	0
48	20230711	192600	270586700	15660	15660	15660	15660	0
49	20230711	192500	270586700	15660	15660	15660	15660	0
50	20230711	192400	270586700	15660	15660	15660	15660	0
51	20230711	192300	270586700	15660	15660	15660	15660	0
52	20230711	192200	270586700	15660	15660	15660	15660	0
53	20230711	192100	270586700	15660	15660	15660	15660	0
54	20230711	192000	270586700	15660	15660	15660	15660	0
55	20230711	191900	270586700	15660	15660	15660	15660	0
56	20230711	191800	270586700	15660	15660	15660	15660	0
57	20230711	191700	270586700	15660	15660	15660	15660	0
58	20230711	191600	270586700	15660	15660	15660	15660	0
59	20230711	191500	270586700	15660	15660	15660	15660	0
60	20230711	191400	270586700	15660	15660	15660	15660	0
61	20230711	191300	270586700	15660	15660	15660	15660	0
62	20230711	191200	270586700	15660	15660	15660	15660	828
63	20230711	191100	270586700	15660	15660	15660	15660	0
64	20230711	191000	270586700	15660	15660	15660	15660	0
65	20230711	190900	270586700	15660	15660	15660	15660	0
66	20230711	190800	270586700	15660	15660	15660	15660	0
67	20230711	190700	270586700	15660	15660	15660	15660	0
68	20230711	190600	270586700	15660	15660	15660	15660	0
69	20230711	190500	270586700	15660	15660	15660	15660	0
70	20230711	190400	270586700	15660	15660	15660	15660	0
71	20230711	190300	270586700	15660	15660	15660	15660	0
72	20230711	190200	270586700	15660	15660	15660	15660	0
73	20230711	190100	270586700	15660	15660	15660	15660	0
74	20230711	190000	270586700	15660	15660	15660	15660	0
75	20230711	185900	270586700	15660	15660	15660	15660	0
76	20230711	185800	270586700	15660	15660	15660	15660	0
77	20230711	185700	270586700	15660	15660	15660	15660	0
78	20230711	185600	270586700	15660	15660	15660	15660	0
79	20230711	185500	270586700	15660	15660	15660	15660	0
80	20230711	185400	270586700	15660	15660	15660	15660	0
81	20230711	185300	270586700	15660	15660	15660	15660	0
82	20230711	185200	270586700	15660	15660	15660	15660	0
83	20230711	185100	270586700	15660	15660	15660	15660	0
84	20230711	185000	270586700	15660	15660	15660	15660	0
85	20230711	184900	270586700	15660	15660	15660	15660	0
86	20230711	184800	270586700	15660	15660	15660	15660	0
87	20230711	184700	270586700	15660	15660	15660	15660	0
88	20230711	184600	270586700	15660	15660	15660	15660	0
89	20230711	184500	270586700	15660	15660	15660	15660	0
90	20230711	184400	270586700	15660	15660	15660	15660	0
91	20230711	184300	270586700	15660	15660	15660	15660	0
92	20230711	184200	270586700	15660	15660	15660	15660	828
93	20230711	184100	270586700	15660	15660	15660	15660	0
94	20230711	184000	270586700	15660	15660	15660	15660	0
95	20230711	183900	270586700	15660	15660	15660	15660	0
96	20230711	183800	270586700	15660	15660	15660	15660	0
97	20230711	183700	270586700	15660	15660	15660	15660	0
98	20230711	183600	270586700	15660	15660	15660	15660	0
99	20230711	183500	270586700	15660	15660	15660	15660	0
100	20230711	183400	270586700	15660	15660	15660	15660	0
101	20230711	183300	270586700	15660	15660	15660	15660	0
102	20230711	183200	270586700	15660	15660	15660	15660	0
103	20230711	183100	270586700	15660	15660	15660	15660	0
104	20230711	183000	270586700	15660	15660	15660	15660	0
105	20230711	182900	270586700	15660	15660	15660	15660	0
106	20230711	182800	270586700	15660	15660	15660	15660	0
107	20230711	182700	270586700	15660	15660	15660	15660	0
108	20230711	182600	270586700	15660	15660	15660	15660	0
109	20230711	182500	270586700	15660	15660	15660	15660	0
110	20230711	182400	270586700	15660	15660	15660	15660	0
111	20230711	182300	270586700	15660	15660	15660	15660	0
112	20230711	182200	270586700	15660	15660	15660	15660	0
113	20230711	182100	270586700	15660	15660	15660	15660	0
114	20230711	182000	270586700	15660	15660	15660	15660	0
115	20230711	181900	270586700	15660	15660	15660	15660	0
116	20230711	181800	270586700	15660	15660	15660	15660	0
117	20230711	181700	270586700	15660	15660	15660	15660	0
118	20230711	181600	270586700	15660	15660	15660	15660	0
119	20230711	181500	270586700	15660	15660	15660	15660	0
120	20230711	181400	270586700	15660	15660	15660	15660	0
121	20230711	181300	270586700	15660	15660	15660	15660	0
122	20230711	181200	270586700	15660	15660	15660	15660	828
123	20230711	181100	270586700	15660	15660	15660	15660	0
124	20230711	181000	270586700	15660	15660	15660	15660	0
125	20230711	180900	270586700	15660	15660	15660	15660	0
126	20230711	180800	270586700	15660	15660	15660	15660	0
127	20230711	180700	270586700	15660	15660	15660	15660	0
128	20230711	180600	270586700	15660	15660	15660	15660	0
129	20230711	180500	270586700	15660	15660	15660	15660	0
130	20230711	180400	270586700	15660	15660	15660	15660	0
131	20230711	180300	270586700	15660	15660	15660	15660	0
132	20230711	180200	270586700	15660	15660	15660	15660	0
133	20230711	180100	270586700	15660	15660	15660	15660	0
134	20230711	180000	270586700	15660	15660	15660	15660	0
135	20230711	175900	270586700	15660	15660	15660	15660	0
136	20230711	175800	270586700	15660	15660	15660	15660	0
137	20230711	175700	270586700	15660	15660	15660	15660	0
138	20230711	175600	270586700	15660	15660	15660	15660	0
139	20230711	175500	270586700	15660	15660	15660	15660	0
140	20230711	175400	270586700	15660	15660	15660	15660	0
141	20230711	175300	270586700	15660	15660	15660	15660	0
142	20230711	175200	270586700	15660	15660	15660	15660	0
143	20230711	175100	270586700	15660	15660	15660	15660	0
144	20230711	175000	270586700	15660	15660	15660	15660	0
145	20230711	174900	270586700	15660	15660	15660	15660	0
146	20230711	174800	270586700	15660	15660	15660	15660	0
147	20230711	174700	270586700	15660	15660	15660	15660	0
148	20230711	174600	270586700	15660	15660	15660	15660	0
149	20230711	174500	270586700	15660	15660	15660	15660	0
150	20230711	174400	270586700	15660	15660	15660	15660	0
151	20230711	174300	270586700	15660	15660	15660	15660	0
152	20230711	174200	270586700	15660	15660	15660	15660	828
153	20230711	174100	270586700	15660	15660	15660	15660	0
154	20230711	174000	270586700	15660	15660	15660	15660	0
155	20230711	173900	270586700	15660	15660	15660	15660	0
156	20230711	173800	270586700	15660	15660	15660	15660	0
157	20230711	173700	270586700	15660	15660	15660	15660	0
158	20230711	173600	270586700	15660	15660	15660	15660	0
159	20230711	173500	270586700	15660	15660	15660	15660	0
160	20230711	173400	270586700	15660	15660	15660	15660	0
161	20230711	173300	270586700	15660	15660	15660	15660	0
162	20230711	173200	270586700	15660	15660	15660	15660	0
163	20230711	173100	270586700	15660	15660	15660	15660	0
164	20230711	173000	270586700	15660	15660	15660	15660	0
165	20230711	172900	270586700	15660	15660	15660	15660	0
166	20230711	172800	270586700	15660	15660	15660	15660	0
167	20230711	172700	270586700	15660	15660	15660	15660	0
168	20230711	172600	270586700	15660	15660	15660	15660	0
169	20230711	172500	270586700	15660	15660	15660	15660	0
170	20230711	172400	270586700	15660	15660	15660	15660	0
171	20230711	172300	270586700	15660	15660	15660	15660	0
172	20230711	172200	270586700	15660	15660	15660	15660	0
173	20230711	172100	270586700	15660	15660	15660	15660	0
174	20230711	172000	270586700	15660	15660	15660	15660	0
175	20230711	171900	270586700	15660	15660	15660	15660	0
176	20230711	171800	270586700	15660	15660	15660	15660	0
177	20230711	171700	270586700	15660	15660	15660	15660	0
178	20230711	171600	270586700	15660	15660	15660	15660	0
179	20230711	171500	270586700	15660	15660	15660	15660	0
180	20230711	171400	270586700	15660	15660	15660	15660	0
181	20230711	171300	270586700	15660	15660	15660	15660	0
182	20230711	171200	270586700	15660	15660	15660	15660	828
183	20230711	171100	270586700	15660	15660	15660	15660	0
184	20230711	171000	270586700	15660	15660	15660	15660	0
185	20230711	170900	270586700	15660	15660	15660	15660	0
186	20230711	170800	270586700	15660	15660	15660	15660	0
187	20230711	170700	270586700	15660	15660	15660	15660	0
188	20230711	170600	270586700	15660	15660	15660	15660	0
189	20230711	170500	270586700	15660	15660	15660	15660	0
190	20230711	170400	270586700	15660	15660	15660	15660	0
191	20230711	170300	270586700	15660	15660	15660	15660	0
192	20230711	170200	270586700	15660	15660	15660	15660	0
193	20230711	170100	270586700	15660	15660	15660	15660	0
194	20230711	170000	270586700	15660	15660	15660	15660	0
195	20230711	165900	270586700	15660	15660	15660	15660	0
196	20230711	165800	270586700	15660	15660	15660	15660	0
197	20230711	165700	270586700	15660	15660	15660	15660	0
198	20230711	165600	270586700	15660	15660	15660	15660	0
199	20230711	165500	270586700	15660	15660	15660	15660	0
200	20230711	165400	270586700	15660	15660	15660	15660	0
201	20230711	165300	270586700	15660	15660	15660	15660	0
202	20230711	165200	270586700	15660	15660	15660	15660	0
203	20230711	165100	270586700	15660	15660	15660	15660	0
204	20230711	165000	270586700	15660	15660	15660	15660	0
205	20230711	164900	270586700	15660	15660	15660	15660	0
206	20230711	164800	270586700	15660	15660	15660	15660	0
207	20230711	164700	270586700	15660	15660	15660	15660	0
208	20230711	164600	270586700	15660	15660	15660	15660	0
209	20230711	164500	270586700	15660	15660	15660	15660	0
210	20230711	164400	270586700	15660	15660	15660	15660	0
211	20230711	164300	270586700	15660	15660	15660	15660	0
212	20230711	164200	270586700	15660	15660	15660	15660	828
213	20230711	164100	270586700	15660	15660	15660	15660	0
214	20230711	164000	270586700	15660	15660	15660	15660	0
215	20230711	163900	270586700	15660	15660	15660	15660	0
216	20230711	163800	270586700	15660	15660	15660	15660	0
217	20230711	163700	270586700	15660	15660	15660	15660	0
218	20230711	163600	270586700	15660	15660	15660	15660	0
219	20230711	163500	270586700	15660	15660	15660	15660	0
220	20230711	163400	270586700	15660	15660	15660	15660	0
221	20230711	163300	270586700	15660	15660	15660	15660	0
222	20230711	163200	270586700	15660	15660	15660	15660	0
223	20230711	163100	270586700	15660	15660	15660	15660	0
224	20230711	163000	270586700	15660	15660	15660	15660	0
225	20230711	162900	270586700	15660	15660	15660	15660	0
226	20230711	162800	270586700	15660	15660	15660	15660	0
227	20230711	162700	270586700	15660	15660	15660	15660	0
228	20230711	162600	270586700	15660	15660	15660	15660	0
229	20230711	162500	270586700	15660	15660	15660	15660	0
230	20230711	162400	270586700	15660	15660	15660	15660	0
231	20230711	162300	270586700	15660	15660	15660	15660	0
232	20230711	162200	270586700	15660	15660	15660	15660	0
233	20230711	162100	270586700	15660	15660	15660	15660	0
234	20230711	162000	270586700	15660	15660	15660	15660	0
235	20230711	161900	270586700	15660	15660	15660	15660	0
236	20230711	161800	270586700	15660	15660	15660	15660	0
237	20230711	161700	270586700	15660	15660	15660	15660	0
238	20230711	161600	270586700	15660	15660	15660	15660	0
239	20230711	161500	270586700	15660	15660	15660	15660	0
240	20230711	161400	270586700	15660	15660	15660	15660	0
241	20230711	161300	270586700	15660	15660	15660	15660	0
242	20230711	161200	270586700	15660	15660	15660	15660	828
243	20230711	161100	270586700	15660	15660	15660	15660	0
244	20230711	161000	270586700	15660	15660	15660	15660	0
245	20230711	160900	270586700	15660	15660	15660	15660	0
246	20230711	160800	270586700	15660	15660	15660	15660	0
247	20230711	160700	270586700	15660	15660	15660	15660	0
248	20230711	160600	270586700	15660	15660	15660	15660	0
249	20230711	160500	270586700	15660	15660	15660	15660	0
250	20230711	160400	270586700	15660	15660	15660	15660	0
251	20230711	160300	270586700	15660	15660	15660	15660	0
252	20230711	160200	270586700	15660	15660	15660	15660	0
253	20230711	160100	270586700	15660	15660	15660	15660	0
254	20230711	160000	270586700	15660	15660	15660	15660	0
255	20230711	155900	270586700	15660	15660	15660	15660	0
256	20230711	155800	270586700	15660	15660	15660	15660	0
257	20230711	155700	270586700	15660	15660	15660	15660	0
258	20230711	155600	270586700	15660	15660	15660	15660	0
259	20230711	155500	270586700	15660	15660	15660	15660	0
260	20230711	155400	270586700	15660	15660	15660	15660	0
261	20230711	155300	270586700	15660	15660	15660	15660	0
262	20230711	155200	270586700	15660	15660	15660	15660	0
263	20230711	155100	270586700	15660	15660	15660	15660	0
264	20230711	155000	270586700	15660	15660	15660	15660	0
265	20230711	154900	270586700	15660	15660	15660	15660	0
266	20230711	154800	270586700	15660	15660	15660	15660	0
267	20230711	154700	270586700	15660	15660	15660	15660	0
268	20230711	154600	270586700	15660	15660	15660	15660	0
269	20230711	154500	270586700	15660	15660	15660	15660	0
270	20230711	154400	270586700	15660	15660	15660	15660	0
271	20230711	154300	270586700	15660	15660	15660	15660	0
272	20230711	154200	270586700	15660	15660	15660	15660	828
273	20230711	154100	270586700	15660	15660	15660	15660	0
274	20230711	154000	270586700	15660	15660	15660	15660	0
275	20230711	153900	270586700	15660	15660	15660	15660	0
276	20230711	153800	270586700	15660	15660	15660	15660	0
277	20230711	153700	270586700	15660	15660	15660	15660	0
278	20230711	153600	270586700	15660	15660	15660	15660	0
279	20230711	153500	270586700	15660	15660	15660	15660	0
280	20230711	153400	270586700	15660	15660	15660	15660	0
281	20230711	153300	270586700	15660	15660	15660	15660	0
282	20230711	153200	270586700	15660	15660	15660	15660	0
283	20230711	153100	270586700	15660	15660	15660	15660	0
284	20230711	153000	270586700	15660	15660	15660	15660	828
285	20230711	152900	257620220	15600	15600	15600	15600	0
286	20230711	152800	257620220	15600	15600	15600	15600	0
287	20230711	152700	257620220	15600	15600	15600	15600	0
288	20230711	152600	257620220	15600	15600	15600	15600	0
289	20230711	152500	257620220	15600	15600	15600	15600	0
290	20230711	152400	257620220	15600	15600	15600	15600	0
291	20230711	152300	257620220	15600	15600	15600	15600	0
292	20230711	152200	257620220	15600	15600	15600	15600	0
293	20230711	152100	257620220	15600	15600	15600	15600	0
294	20230711	152000	257620220	15600	15600	15600	15600	0
295	20230711	151900	257620220	15600	15590	15600	15590	4
296	20230711	151800	257557850	15590	15590	15590	15590	6
297	20230711	151700	257464310	15590	15640	15640	15590	62
298	20230711	151600	256494960	15590	15590	15590	15590	0
299	20230711	151500	256494960	15590	15590	15590	15590	1
300	20230711	151400	256479370	15640	15600	15640	15600	41
301	20230711	151300	255838450	15600	15600	15600	15600	1
302	20230711	151200	255822850	15640	15600	15640	15600	47
303	20230711	151100	255089570	15600	15600	15600	15600	36
304	20230711	151000	254527970	15600	15610	15610	15600	58
305	20230711	150900	253623070	15610	15610	15610	15610	3
306	20230711	150800	253576240	15610	15610	15610	15610	1
307	20230711	150700	253560630	15610	15610	15610	15610	3
308	20230711	150600	253513800	15620	15610	15620	15610	13
309	20230711	150500	253310860	15610	15610	15610	15610	3
310	20230711	150400	253264030	15620	15620	15620	15620	0
311	20230711	150300	253264030	15620	15620	15620	15620	4
312	20230711	150200	253201550	15620	15630	15640	15620	4
313	20230711	150100	253139030	15630	15640	15640	15630	5
314	20230711	150000	253060860	15640	15640	15640	15640	2
315	20230711	145900	253029580	15640	15640	15640	15640	41
316	20230711	145800	252388340	15640	15600	15640	15600	7
317	20230711	145700	252278940	15600	15590	15600	15590	37
318	20230711	145600	251701750	15590	15590	15590	15590	0
319	20230711	145500	251701750	15590	15590	15590	15590	1
320	20230711	145400	251686160	15590	15590	15590	15590	1
321	20230711	145300	251670570	15650	15590	15650	15590	13
322	20230711	145200	251467840	15590	15580	15590	15580	99
323	20230711	145100	249924440	15580	15580	15580	15580	0
324	20230711	145000	249924440	15580	15580	15580	15580	31
325	20230711	144900	249441460	15580	15580	15580	15580	32
326	20230711	144800	248942900	15580	15580	15580	15580	1
327	20230711	144700	248927320	15580	15580	15580	15580	13
328	20230711	144600	248724780	15580	15580	15580	15580	0
329	20230711	144500	248724780	15580	15580	15580	15580	2
330	20230711	144400	248693620	15580	15580	15580	15580	1
331	20230711	144300	248678040	15580	15580	15580	15580	1
332	20230711	144200	248662460	15580	15580	15580	15580	1
333	20230711	144100	248646880	15590	15580	15590	15580	10
334	20230711	144000	248491000	15580	15580	15580	15580	0
335	20230711	143900	248491000	15580	15580	15580	15580	1
336	20230711	143800	248475420	15580	15580	15580	15580	1
337	20230711	143700	248459840	15580	15570	15580	15570	32
338	20230711	143600	247961300	15570	15570	15570	15570	1
339	20230711	143500	247945730	15580	15580	15580	15580	0
340	20230711	143400	247945730	15580	15590	15590	15570	19
341	20230711	143300	247649700	15650	15590	15650	15570	3
342	20230711	143200	247602890	15590	15590	15590	15590	4
343	20230711	143100	247540530	15590	15590	15590	15590	2
344	20230711	143000	247509350	15590	15650	15650	15590	46
345	20230711	142900	246789690	15590	15620	15660	15590	208
346	20230711	142800	243539040	15590	15620	15620	15590	39
347	20230711	142700	242929920	15590	15610	15610	15590	21
348	20230711	142600	242602130	15590	15600	15610	15590	50
349	20230711	142500	241821670	15590	15590	15590	15590	23
350	20230711	142400	241463100	15570	15570	15570	15570	2
351	20230711	142300	241431960	15570	15580	15580	15570	31
352	20230711	142200	240948990	15570	15570	15570	15570	1
353	20230711	142100	240933420	15570	15570	15570	15570	2
354	20230711	142000	240902280	15570	15570	15570	15570	1
355	20230711	141900	240886710	15570	15570	15570	15570	0
356	20230711	141800	240886710	15570	15570	15570	15570	1
357	20230711	141700	240871140	15580	15590	15590	15580	6
358	20230711	141600	240777610	15590	15580	15600	15580	101
359	20230711	141500	239202460	15570	15570	15570	15570	1
360	20230711	141400	239186890	15580	15580	15580	15580	1
361	20230711	141300	239171310	15570	15570	15570	15570	1
362	20230711	141200	239155740	15580	15560	15580	15560	15
363	20230711	141100	238922080	15570	15570	15570	15570	51
364	20230711	141000	238128010	15570	15570	15570	15570	169
365	20230711	140900	235496680	15570	15570	15570	15570	0
366	20230711	140800	235496680	15570	15580	15590	15570	127
367	20230711	140700	233518010	15580	15590	15590	15580	2
368	20230711	140600	233486840	15590	15590	15590	15590	10
369	20230711	140500	233330940	15590	15570	15590	15570	62
370	20230711	140400	232364400	15570	15580	15580	15570	15
371	20230711	140300	232130780	15580	15580	15580	15580	3
372	20230711	140200	232084040	15570	15570	15570	15570	1
373	20230711	140100	232068470	15570	15560	15570	15560	7
374	20230711	140000	231959490	15560	15560	15560	15560	2
375	20230711	135900	231928370	15570	15570	15570	15570	92
376	20230711	135800	230495930	15570	15570	15570	15570	4
377	20230711	135700	230433650	15560	15560	15560	15560	11
378	20230711	135600	230262490	15560	15560	15560	15560	2
379	20230711	135500	230231370	15560	15560	15600	15560	20
380	20230711	135400	229919690	15550	15550	15550	15550	1
381	20230711	135300	229904140	15560	15580	15600	15550	1027
382	20230711	135200	213914240	15580	15580	15580	15580	1
383	20230711	135100	213898660	15590	15580	15590	15580	55
384	20230711	135000	213041230	15580	15580	15580	15580	1
385	20230711	134900	213025650	15580	15580	15580	15580	1
386	20230711	134800	213010070	15580	15580	15580	15580	0
387	20230711	134700	213010070	15580	15580	15580	15580	2
388	20230711	134600	212978910	15580	15580	15580	15580	1
389	20230711	134500	212963330	15590	15590	15590	15580	131
390	20230711	134400	210921070	15590	15590	15590	15590	2
391	20230711	134300	210889890	15590	15590	15590	15590	1
392	20230711	134200	210874300	15590	15590	15590	15590	0
393	20230711	134100	210874300	15590	15590	15590	15590	2
394	20230711	134000	210843120	15590	15590	15590	15590	1
395	20230711	133900	210827530	15590	15600	15600	15590	52
396	20230711	133800	210016350	15600	15600	15600	15600	1
397	20230711	133700	210000750	15600	15600	15600	15600	31
398	20230711	133600	209517150	15590	15590	15590	15590	104
399	20230711	133500	207895790	15580	15580	15580	15580	2
400	20230711	133400	207864630	15580	15580	15580	15580	1
401	20230711	133300	207849050	15580	15580	15580	15580	1
402	20230711	133200	207833470	15580	15580	15580	15580	3
403	20230711	133100	207786730	15580	15580	15580	15580	14
404	20230711	133000	207568610	15580	15580	15580	15580	1
405	20230711	132900	207553030	15580	15580	15580	15580	1
406	20230711	132800	207537450	15580	15580	15580	15580	1
407	20230711	132700	207521870	15590	15590	15590	15590	10
408	20230711	132600	207365970	15590	15590	15590	15590	0
409	20230711	132500	207365970	15590	15590	15590	15590	3
410	20230711	132400	207319200	15590	15590	15590	15590	1
411	20230711	132300	207303610	15590	15590	15590	15590	2
412	20230711	132200	207272430	15590	15590	15590	15590	1
413	20230711	132100	207256840	15590	15590	15590	15590	12
414	20230711	132000	207069760	15590	15590	15590	15590	6
415	20230711	131900	206976220	15590	15590	15590	15590	44
416	20230711	131800	206290260	15580	15580	15580	15580	3
417	20230711	131700	206243520	15580	15580	15580	15580	0
418	20230711	131600	206243520	15580	15580	15580	15580	0
419	20230711	131500	206243520	15580	15580	15580	15580	20
420	20230711	131400	205931920	15590	15590	15590	15590	0
421	20230711	131300	205931920	15590	15590	15590	15590	100
422	20230711	131200	204372920	15580	15580	15580	15580	15
423	20230711	131100	204139220	15590	15590	15590	15590	0
424	20230711	131000	204139220	15590	15590	15590	15590	50
425	20230711	130900	203359720	15590	15590	15590	15590	0
426	20230711	130800	203359720	15590	15590	15590	15590	0
427	20230711	130700	203359720	15590	15590	15590	15590	20
428	20230711	130600	203047920	15590	15590	15590	15590	0
429	20230711	130500	203047920	15590	15590	15590	15590	0
430	20230711	130400	203047920	15590	15590	15590	15590	0
431	20230711	130300	203047920	15590	15590	15590	15590	0
432	20230711	130200	203047920	15590	15590	15590	15590	10
433	20230711	130100	202892020	15580	15580	15580	15580	0
434	20230711	130000	202892020	15580	15580	15580	15580	0
435	20230711	125900	202892020	15580	15580	15580	15580	0
436	20230711	125800	202892020	15580	15580	15580	15580	0
437	20230711	125700	202892020	15580	15600	15600	15580	554
438	20230711	125600	194255210	15600	15600	15600	15600	0
439	20230711	125500	194255210	15600	15600	15600	15600	0
440	20230711	125400	194255210	15600	15600	15600	15600	0
441	20230711	125300	194255210	15600	15600	15600	15600	1
442	20230711	125200	194239610	15590	15610	15610	15590	212
443	20230711	125100	190931560	15610	15610	15610	15610	0
444	20230711	125000	190931560	15610	15610	15610	15610	0
445	20230711	124900	190931560	15610	15610	15610	15610	12
446	20230711	124800	190744240	15610	15610	15610	15610	0
447	20230711	124700	190744240	15610	15610	15610	15610	0
448	20230711	124600	190744240	15610	15610	15610	15610	0
449	20230711	124500	190744240	15610	15610	15610	15610	0
450	20230711	124400	190744240	15610	15610	15610	15610	31
451	20230711	124300	190260330	15600	15600	15600	15600	0
452	20230711	124200	190260330	15600	15600	15600	15600	0
453	20230711	124100	190260330	15600	15600	15600	15600	3
454	20230711	124000	190213530	15600	15600	15600	15600	36
455	20230711	123900	189651930	15600	15600	15600	15600	1
456	20230711	123800	189636330	15600	15600	15600	15600	1
457	20230711	123700	189620730	15600	15600	15600	15600	0
458	20230711	123600	189620730	15600	15600	15600	15600	0
459	20230711	123500	189620730	15600	15600	15600	15600	43
460	20230711	123400	188949930	15630	15630	15630	15630	0
461	20230711	123300	188949930	15630	15590	15630	15590	3
462	20230711	123200	188903120	15590	15590	15590	15590	0
463	20230711	123100	188903120	15590	15590	15590	15590	0
464	20230711	123000	188903120	15590	15590	15590	15590	5
465	20230711	122900	188825170	15590	15590	15590	15590	0
466	20230711	122800	188825170	15590	15600	15600	15590	112
467	20230711	122700	187078120	15600	15600	15600	15600	65
468	20230711	122600	186064120	15610	15610	15620	15610	23
469	20230711	122500	185705080	15610	15610	15610	15610	0
470	20230711	122400	185705080	15610	15610	15610	15610	0
471	20230711	122300	185705080	15610	15610	15610	15610	6
472	20230711	122200	185611420	15600	15610	15610	15600	110
473	20230711	122100	183894340	15600	15600	15600	15600	0
474	20230711	122000	183894340	15600	15600	15600	15600	0
475	20230711	121900	183894340	15600	15600	15600	15600	0
476	20230711	121800	183894340	15600	15600	15600	15600	0
477	20230711	121700	183894340	15600	15600	15600	15600	0
478	20230711	121600	183894340	15600	15600	15600	15600	10
479	20230711	121500	183738340	15600	15600	15600	15600	0
480	20230711	121400	183738340	15600	15600	15600	15600	0
481	20230711	121300	183738340	15600	15600	15600	15600	0
482	20230711	121200	183738340	15600	15600	15600	15600	0
483	20230711	121100	183738340	15600	15600	15600	15600	0
484	20230711	121000	183738340	15600	15600	15600	15600	0
485	20230711	120900	183738340	15600	15600	15600	15600	0
486	20230711	120800	183738340	15600	15600	15600	15600	5
487	20230711	120700	183660340	15590	15590	15590	15590	0
488	20230711	120600	183660340	15590	15590	15590	15590	0
489	20230711	120500	183660340	15590	15590	15590	15590	0
490	20230711	120400	183660340	15590	15590	15590	15590	0
491	20230711	120300	183660340	15590	15590	15590	15590	71
492	20230711	120200	182553450	15580	15580	15580	15580	0
493	20230711	120100	182553450	15580	15580	15580	15580	0
494	20230711	120000	182553450	15580	15580	15580	15580	22
495	20230711	115900	182210690	15580	15580	15590	15580	29
496	20230711	115800	181758750	15580	15580	15580	15580	0
497	20230711	115700	181758750	15580	15580	15580	15580	8
498	20230711	115600	181634110	15580	15570	15580	15570	83
499	20230711	115500	180341020	15570	15570	15570	15570	2
500	20230711	115400	180309880	15570	15570	15570	15570	7
501	20230711	115300	180200890	15570	15570	15570	15570	19
502	20230711	115200	179905060	15570	15580	15580	15570	53
503	20230711	115100	179079350	15580	15580	15580	15580	18
504	20230711	115000	178798910	15580	15580	15580	15580	17
505	20230711	114900	178534050	15580	15580	15580	15580	4
506	20230711	114800	178471730	15580	15580	15580	15580	11
507	20230711	114700	178300350	15580	15570	15580	15570	21
508	20230711	114600	177973180	15570	15570	15580	15570	24
509	20230711	114500	177599310	15580	15570	15580	15570	27
510	20230711	114400	177178770	15570	15570	15570	15570	17
511	20230711	114300	176914080	15570	15570	15570	15570	5
512	20230711	114200	176836230	15570	15580	15580	15570	329
513	20230711	114100	171710430	15580	15580	15580	15580	7
514	20230711	114000	171601370	15580	15570	15580	15570	19
515	20230711	113900	171305360	15570	15570	15570	15570	114
516	20230711	113800	169530380	15570	15570	15570	15560	202
517	20230711	113700	166385460	15570	15570	15570	15570	9
518	20230711	113600	166245330	15570	15570	15570	15570	5
519	20230711	113500	166167480	15570	15570	15570	15570	19
520	20230711	113400	165871650	15570	15630	15630	15570	1315
521	20230711	113300	145330380	15630	15630	15630	15630	13
522	20230711	113200	145127190	15630	15630	15630	15630	17
523	20230711	113100	144861480	15630	15630	15630	15630	22
524	20230711	113000	144517620	15630	15630	15640	15630	27
525	20230711	112900	144095570	15630	15630	15630	15630	20
526	20230711	112800	143782970	15630	15630	15630	15630	2
527	20230711	112700	143751710	15630	15630	15630	15630	10
528	20230711	112600	143595410	15630	15630	15630	15630	24
529	20230711	112500	143220290	15630	15630	15630	15630	8
530	20230711	112400	143095250	15630	15630	15630	15630	8
531	20230711	112300	142970210	15630	15630	15630	15630	24
532	20230711	112200	142595090	15640	15630	15640	15630	31
533	20230711	112100	142110400	15630	15630	15630	15630	6
534	20230711	112000	142016620	15630	15630	15630	15630	23
535	20230711	111900	141657130	15630	15630	15630	15630	10
536	20230711	111800	141500830	15630	15630	15630	15630	9
537	20230711	111700	141360160	15630	15630	15630	15630	23
538	20230711	111600	141000670	15630	15620	15630	15620	34
539	20230711	111500	140469320	15620	15630	15630	15620	39
540	20230711	111400	139859860	15630	15630	15630	15630	22
541	20230711	111300	139516000	15630	15630	15630	15630	6
542	20230711	111200	139422220	15630	15630	15630	15630	69
543	20230711	111100	138343750	15630	15630	15630	15630	19
544	20230711	111000	138046780	15630	15630	15630	15630	56
545	20230711	110900	137171500	15620	15620	15620	15620	12
546	20230711	110800	136984060	15620	15630	15630	15620	55
547	20230711	110700	136124440	15630	15630	15630	15630	20
548	20230711	110600	135811840	15630	15640	15640	15630	87
549	20230711	110500	134451220	15640	15640	15640	15640	21
550	20230711	110400	134122780	15640	15640	15640	15640	12
551	20230711	110300	133935100	15640	15650	15650	15640	766
552	20230711	110200	121947730	15650	15650	15650	15650	56
553	20230711	110100	121071330	15650	15650	15650	15650	7
554	20230711	110000	120961780	15650	15650	15650	15650	22
555	20230711	105900	120617480	15650	15660	15660	15650	33
556	20230711	105800	120100930	15650	15650	15650	15650	8
557	20230711	105700	119975730	15650	15650	15650	15650	45
558	20230711	105600	119271480	15650	15650	15650	15650	15
559	20230711	105500	119036730	15650	15650	15650	15650	6
560	20230711	105400	118942830	15650	15650	15650	15650	10
561	20230711	105300	118786330	15650	15660	15670	15650	505
562	20230711	105200	110878010	15660	15660	15670	15660	66
563	20230711	105100	109843850	15660	15660	15660	15660	5
564	20230711	105000	109765550	15660	15660	15660	15660	27
565	20230711	104900	109342730	15660	15660	15660	15660	14
566	20230711	104800	109123490	15660	15660	15660	15660	10
567	20230711	104700	108966890	15660	15660	15660	15660	25
568	20230711	104600	108575390	15660	15660	15660	15660	26
569	20230711	104500	108168230	15660	15660	15680	15660	18
570	20230711	104400	107886170	15660	15650	15660	15650	62
571	20230711	104300	106915290	15650	15660	15660	15650	205
572	20230711	104200	103705090	15660	15660	15660	15660	11
573	20230711	104100	103532830	15660	15660	15660	15660	9
574	20230711	104000	103391890	15660	15660	15660	15660	16
575	20230711	103900	103141330	15660	15670	15670	15660	39
576	20230711	103800	102530480	15670	15670	15670	15670	9
577	20230711	103700	102389450	15670	15660	15670	15660	39
578	20230711	103600	101778370	15660	15660	15660	15660	5
579	20230711	103500	101700070	15660	15660	15670	15660	271
580	20230711	103400	97454490	15660	15660	15660	15660	19
581	20230711	103300	97156950	15660	15660	15670	15660	61
582	20230711	103200	96201190	15660	15660	15660	15660	7
583	20230711	103100	96091570	15660	15660	15660	15660	23
584	20230711	103000	95731390	15660	15660	15660	15660	8
585	20230711	102900	95606110	15660	15660	15660	15660	10
586	20230711	102800	95449510	15660	15660	15660	15660	33
587	20230711	102700	94932730	15660	15660	15660	15660	8
588	20230711	102600	94807450	15660	15670	15670	15660	36
589	20230711	102500	94243400	15670	15670	15670	15670	27
590	20230711	102400	93820310	15670	15670	15670	15670	11
591	20230711	102300	93647940	15670	15670	15670	15670	14
592	20230711	102200	93428560	15670	15670	15670	15670	28
593	20230711	102100	92989800	15670	15650	15670	15650	48
594	20230711	102000	92238110	15650	15650	15660	15650	34
595	20230711	101900	91705910	15660	15660	15660	15660	40
596	20230711	101800	91079510	15660	15660	15660	15660	8
597	20230711	101700	90954230	15660	15660	15660	15660	12
598	20230711	101600	90766310	15660	15660	15670	15660	29
599	20230711	101500	90312160	15670	15660	15670	15660	8
600	20230711	101400	90186860	15660	15660	15670	15660	8
601	20230711	101300	90061570	15670	15670	15670	15660	28
602	20230711	101200	89623070	15670	15660	15680	15660	56
603	20230711	101100	88745600	15670	15670	15670	15670	8
604	20230711	101000	88620240	15670	15690	15690	15670	116
605	20230711	100900	86800340	15690	15690	15700	15690	22
606	20230711	100800	86455080	15700	15700	15710	15700	79
607	20230711	100700	85214770	15700	15710	15710	15700	24
608	20230711	100600	84837950	15700	15700	15710	15690	118
609	20230711	100500	82985380	15710	15700	15710	15700	24
610	20230711	100400	82608570	15700	15700	15700	15700	22
611	20230711	100300	82263170	15710	15700	15710	15700	12
612	20230711	100200	82074760	15700	15700	15700	15700	14
613	20230711	100100	81854960	15700	15700	15700	15700	30
614	20230711	100000	81383960	15700	15700	15700	15700	15
615	20230711	095900	81148460	15700	15690	15700	15690	32
616	20230711	095800	80646150	15690	15690	15690	15690	24
617	20230711	095700	80269590	15690	15690	15690	15690	10
618	20230711	095600	80112690	15710	15670	15710	15670	168
619	20230711	095500	77477090	15670	15660	15670	15660	42
620	20230711	095400	76818990	15660	15650	15660	15650	22
621	20230711	095300	76474520	15650	15650	15650	15650	5
622	20230711	095200	76396270	15650	15650	15660	15650	77
623	20230711	095100	75190650	15650	15650	15650	15650	12
624	20230711	095000	75002850	15650	15650	15650	15650	4
625	20230711	094900	74940250	15650	15650	15650	15650	20
626	20230711	094800	74627250	15650	15650	15650	15650	12
627	20230711	094700	74439450	15650	15650	15660	15650	26
628	20230711	094600	74032350	15650	15660	15660	15650	17
629	20230711	094500	73766240	15660	15650	15660	15650	48
630	20230711	094400	73014600	15650	15640	15650	15640	20
631	20230711	094300	72701680	15640	15640	15640	15630	218
632	20230711	094200	69292380	15640	15630	15780	15630	712
633	20230711	094100	58145990	15630	15640	15640	15630	31
634	20230711	094000	57661260	15640	15650	15650	15640	29
635	20230711	093900	57207500	15640	15640	15640	15640	7
636	20230711	093800	57098020	15670	15640	15670	15640	177
637	20230711	093700	54329600	15640	15640	15650	15640	37
638	20230711	093600	53750770	15640	15640	15640	15640	12
639	20230711	093500	53563090	15640	15630	15700	15630	108
640	20230711	093400	51873560	15620	15610	15620	15610	76
641	20230711	093300	50687050	15620	15620	15630	15620	94
642	20230711	093200	49218660	15620	15620	15620	15620	25
643	20230711	093100	48828160	15620	15620	15620	15610	26
644	20230711	093000	48422070	15620	15600	15620	15600	32
645	20230711	092900	47922510	15620	15600	15620	15600	27
646	20230711	092800	47501050	15600	15600	15600	15600	26
647	20230711	092700	47095450	15600	15590	15600	15590	22
648	20230711	092600	46752430	15600	15580	15600	15580	33
649	20230711	092500	46237950	15580	15590	15590	15580	15
650	20230711	092400	46004150	15580	15580	15580	15580	16
651	20230711	092300	45754870	15580	15570	15580	15570	27
652	20230711	092200	45334250	15580	15590	15590	15580	57
653	20230711	092100	44446180	15590	15580	15590	15580	17
654	20230711	092000	44181310	15580	15570	15590	15570	60
655	20230711	091900	43246670	15570	15570	15570	15570	3
656	20230711	091800	43199960	15570	15570	15570	15570	25
657	20230711	091700	42810710	15570	15570	15570	15570	16
658	20230711	091600	42561590	15570	15580	15590	15570	657
659	20230711	091500	32330900	15580	15600	15600	15580	36
660	20230711	091400	31769420	15600	15610	15610	15600	150
661	20230711	091300	29429410	15610	15600	15610	15600	3
662	20230711	091200	29382600	15640	15610	15640	15600	225
663	20230711	091100	25870310	15600	15600	15640	15600	10
664	20230711	091000	25714240	15610	15580	15610	15560	156
665	20230711	090900	23281710	15560	15650	15650	15550	413
666	20230711	090800	16837920	15650	15660	15660	15650	13
667	20230711	090700	16634410	15660	15680	15680	15660	96
668	20230711	090600	15130120	15670	15670	15670	15660	31
669	20230711	090500	14644510	15660	15650	15670	15650	281
670	20230711	090400	10244060	15660	15660	15660	15650	220
671	20230711	090300	6798920	15660	15660	15660	15660	20
672	20230711	090200	6485720	15660	15700	15700	15660	3
673	20230711	090100	6438700	15710	15650	15710	15650	205
674	20230711	090000	3218450	15650	15700	15700	15650	205