KissMeData/224110/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	202700	978099280	15480	15480	15480	15480	1382
3	20230705	202600	978099280	15480	15480	15480	15480	0
4	20230705	202500	978099280	15480	15480	15480	15480	0
5	20230705	202400	978099280	15480	15480	15480	15480	0
6	20230705	202300	978099280	15480	15480	15480	15480	0
7	20230705	202200	978099280	15480	15480	15480	15480	0
8	20230705	202100	978099280	15480	15480	15480	15480	0
9	20230705	202000	978099280	15480	15480	15480	15480	0
10	20230705	201900	978099280	15480	15480	15480	15480	0
11	20230705	201800	978099280	15480	15480	15480	15480	0
12	20230705	201700	978099280	15480	15480	15480	15480	0
13	20230705	201600	978099280	15480	15480	15480	15480	0
14	20230705	201500	978099280	15480	15480	15480	15480	0
15	20230705	201400	978099280	15480	15480	15480	15480	0
16	20230705	201300	978099280	15480	15480	15480	15480	0
17	20230705	201200	978099280	15480	15480	15480	15480	0
18	20230705	201100	978099280	15480	15480	15480	15480	0
19	20230705	201000	978099280	15480	15480	15480	15480	0
20	20230705	200900	978099280	15480	15480	15480	15480	0
21	20230705	200800	978099280	15480	15480	15480	15480	0
22	20230705	200700	978099280	15480	15480	15480	15480	0
23	20230705	200600	978099280	15480	15480	15480	15480	0
24	20230705	200500	978099280	15480	15480	15480	15480	0
25	20230705	200400	978099280	15480	15480	15480	15480	0
26	20230705	200300	978099280	15480	15480	15480	15480	0
27	20230705	200200	978099280	15480	15480	15480	15480	0
28	20230705	200100	978099280	15480	15480	15480	15480	0
29	20230705	200000	978099280	15480	15480	15480	15480	0
30	20230705	195900	978099280	15480	15480	15480	15480	0
31	20230705	195800	978099280	15480	15480	15480	15480	0
32	20230705	195700	978099280	15480	15480	15480	15480	1382
33	20230705	195600	978099280	15480	15480	15480	15480	0
34	20230705	195500	978099280	15480	15480	15480	15480	0
35	20230705	195400	978099280	15480	15480	15480	15480	0
36	20230705	195300	978099280	15480	15480	15480	15480	0
37	20230705	195200	978099280	15480	15480	15480	15480	0
38	20230705	195100	978099280	15480	15480	15480	15480	0
39	20230705	195000	978099280	15480	15480	15480	15480	0
40	20230705	194900	978099280	15480	15480	15480	15480	0
41	20230705	194800	978099280	15480	15480	15480	15480	0
42	20230705	194700	978099280	15480	15480	15480	15480	0
43	20230705	194600	978099280	15480	15480	15480	15480	0
44	20230705	194500	978099280	15480	15480	15480	15480	0
45	20230705	194400	978099280	15480	15480	15480	15480	0
46	20230705	194300	978099280	15480	15480	15480	15480	0
47	20230705	194200	978099280	15480	15480	15480	15480	0
48	20230705	194100	978099280	15480	15480	15480	15480	0
49	20230705	194000	978099280	15480	15480	15480	15480	0
50	20230705	193900	978099280	15480	15480	15480	15480	0
51	20230705	193800	978099280	15480	15480	15480	15480	0
52	20230705	193700	978099280	15480	15480	15480	15480	0
53	20230705	193600	978099280	15480	15480	15480	15480	0
54	20230705	193500	978099280	15480	15480	15480	15480	0
55	20230705	193400	978099280	15480	15480	15480	15480	0
56	20230705	193300	978099280	15480	15480	15480	15480	0
57	20230705	193200	978099280	15480	15480	15480	15480	0
58	20230705	193100	978099280	15480	15480	15480	15480	0
59	20230705	193000	978099280	15480	15480	15480	15480	0
60	20230705	192900	978099280	15480	15480	15480	15480	0
61	20230705	192800	978099280	15480	15480	15480	15480	0
62	20230705	192700	978099280	15480	15480	15480	15480	1382
63	20230705	192600	978099280	15480	15480	15480	15480	0
64	20230705	192500	978099280	15480	15480	15480	15480	0
65	20230705	192400	978099280	15480	15480	15480	15480	0
66	20230705	192300	978099280	15480	15480	15480	15480	0
67	20230705	192200	978099280	15480	15480	15480	15480	0
68	20230705	192100	978099280	15480	15480	15480	15480	0
69	20230705	192000	978099280	15480	15480	15480	15480	0
70	20230705	191900	978099280	15480	15480	15480	15480	0
71	20230705	191800	978099280	15480	15480	15480	15480	0
72	20230705	191700	978099280	15480	15480	15480	15480	0
73	20230705	191600	978099280	15480	15480	15480	15480	0
74	20230705	191500	978099280	15480	15480	15480	15480	0
75	20230705	191400	978099280	15480	15480	15480	15480	0
76	20230705	191300	978099280	15480	15480	15480	15480	0
77	20230705	191200	978099280	15480	15480	15480	15480	0
78	20230705	191100	978099280	15480	15480	15480	15480	0
79	20230705	191000	978099280	15480	15480	15480	15480	0
80	20230705	190900	978099280	15480	15480	15480	15480	0
81	20230705	190800	978099280	15480	15480	15480	15480	0
82	20230705	190700	978099280	15480	15480	15480	15480	0
83	20230705	190600	978099280	15480	15480	15480	15480	0
84	20230705	190500	978099280	15480	15480	15480	15480	0
85	20230705	190400	978099280	15480	15480	15480	15480	0
86	20230705	190300	978099280	15480	15480	15480	15480	0
87	20230705	190200	978099280	15480	15480	15480	15480	0
88	20230705	190100	978099280	15480	15480	15480	15480	0
89	20230705	190000	978099280	15480	15480	15480	15480	0
90	20230705	185900	978099280	15480	15480	15480	15480	0
91	20230705	185800	978099280	15480	15480	15480	15480	0
92	20230705	185700	978099280	15480	15480	15480	15480	1382
93	20230705	185600	978099280	15480	15480	15480	15480	0
94	20230705	185500	978099280	15480	15480	15480	15480	0
95	20230705	185400	978099280	15480	15480	15480	15480	0
96	20230705	185300	978099280	15480	15480	15480	15480	0
97	20230705	185200	978099280	15480	15480	15480	15480	0
98	20230705	185100	978099280	15480	15480	15480	15480	0
99	20230705	185000	978099280	15480	15480	15480	15480	0
100	20230705	184900	978099280	15480	15480	15480	15480	0
101	20230705	184800	978099280	15480	15480	15480	15480	0
102	20230705	184700	978099280	15480	15480	15480	15480	0
103	20230705	184600	978099280	15480	15480	15480	15480	0
104	20230705	184500	978099280	15480	15480	15480	15480	0
105	20230705	184400	978099280	15480	15480	15480	15480	0
106	20230705	184300	978099280	15480	15480	15480	15480	0
107	20230705	184200	978099280	15480	15480	15480	15480	0
108	20230705	184100	978099280	15480	15480	15480	15480	0
109	20230705	184000	978099280	15480	15480	15480	15480	0
110	20230705	183900	978099280	15480	15480	15480	15480	0
111	20230705	183800	978099280	15480	15480	15480	15480	0
112	20230705	183700	978099280	15480	15480	15480	15480	0
113	20230705	183600	978099280	15480	15480	15480	15480	0
114	20230705	183500	978099280	15480	15480	15480	15480	0
115	20230705	183400	978099280	15480	15480	15480	15480	0
116	20230705	183300	978099280	15480	15480	15480	15480	0
117	20230705	183200	978099280	15480	15480	15480	15480	0
118	20230705	183100	978099280	15480	15480	15480	15480	0
119	20230705	183000	978099280	15480	15480	15480	15480	0
120	20230705	182900	978099280	15480	15480	15480	15480	0
121	20230705	182800	978099280	15480	15480	15480	15480	0
122	20230705	182700	978099280	15480	15480	15480	15480	1382
123	20230705	182600	978099280	15480	15480	15480	15480	0
124	20230705	182500	978099280	15480	15480	15480	15480	0
125	20230705	182400	978099280	15480	15480	15480	15480	0
126	20230705	182300	978099280	15480	15480	15480	15480	0
127	20230705	182200	978099280	15480	15480	15480	15480	0
128	20230705	182100	978099280	15480	15480	15480	15480	0
129	20230705	182000	978099280	15480	15480	15480	15480	0
130	20230705	181900	978099280	15480	15480	15480	15480	0
131	20230705	181800	978099280	15480	15480	15480	15480	0
132	20230705	181700	978099280	15480	15480	15480	15480	0
133	20230705	181600	978099280	15480	15480	15480	15480	0
134	20230705	181500	978099280	15480	15480	15480	15480	0
135	20230705	181400	978099280	15480	15480	15480	15480	0
136	20230705	181300	978099280	15480	15480	15480	15480	0
137	20230705	181200	978099280	15480	15480	15480	15480	0
138	20230705	181100	978099280	15480	15480	15480	15480	0
139	20230705	181000	978099280	15480	15480	15480	15480	0
140	20230705	180900	978099280	15480	15480	15480	15480	0
141	20230705	180800	978099280	15480	15480	15480	15480	0
142	20230705	180700	978099280	15480	15480	15480	15480	0
143	20230705	180600	978099280	15480	15480	15480	15480	0
144	20230705	180500	978099280	15480	15480	15480	15480	0
145	20230705	180400	978099280	15480	15480	15480	15480	0
146	20230705	180300	978099280	15480	15480	15480	15480	0
147	20230705	180200	978099280	15480	15480	15480	15480	0
148	20230705	180100	978099280	15480	15480	15480	15480	0
149	20230705	180000	978099280	15480	15480	15480	15480	0
150	20230705	175900	978099280	15480	15480	15480	15480	0
151	20230705	175800	978099280	15480	15480	15480	15480	0
152	20230705	175700	978099280	15480	15480	15480	15480	1382
153	20230705	175600	978099280	15480	15480	15480	15480	0
154	20230705	175500	978099280	15480	15480	15480	15480	0
155	20230705	175400	978099280	15480	15480	15480	15480	0
156	20230705	175300	978099280	15480	15480	15480	15480	0
157	20230705	175200	978099280	15480	15480	15480	15480	0
158	20230705	175100	978099280	15480	15480	15480	15480	0
159	20230705	175000	978099280	15480	15480	15480	15480	0
160	20230705	174900	978099280	15480	15480	15480	15480	0
161	20230705	174800	978099280	15480	15480	15480	15480	0
162	20230705	174700	978099280	15480	15480	15480	15480	0
163	20230705	174600	978099280	15480	15480	15480	15480	0
164	20230705	174500	978099280	15480	15480	15480	15480	0
165	20230705	174400	978099280	15480	15480	15480	15480	0
166	20230705	174300	978099280	15480	15480	15480	15480	0
167	20230705	174200	978099280	15480	15480	15480	15480	0
168	20230705	174100	978099280	15480	15480	15480	15480	0
169	20230705	174000	978099280	15480	15480	15480	15480	0
170	20230705	173900	978099280	15480	15480	15480	15480	0
171	20230705	173800	978099280	15480	15480	15480	15480	0
172	20230705	173700	978099280	15480	15480	15480	15480	0
173	20230705	173600	978099280	15480	15480	15480	15480	0
174	20230705	173500	978099280	15480	15480	15480	15480	0
175	20230705	173400	978099280	15480	15480	15480	15480	0
176	20230705	173300	978099280	15480	15480	15480	15480	0
177	20230705	173200	978099280	15480	15480	15480	15480	0
178	20230705	173100	978099280	15480	15480	15480	15480	0
179	20230705	173000	978099280	15480	15480	15480	15480	0
180	20230705	172900	978099280	15480	15480	15480	15480	0
181	20230705	172800	978099280	15480	15480	15480	15480	0
182	20230705	172700	978099280	15480	15480	15480	15480	1382
183	20230705	172600	978099280	15480	15480	15480	15480	0
184	20230705	172500	978099280	15480	15480	15480	15480	0
185	20230705	172400	978099280	15480	15480	15480	15480	0
186	20230705	172300	978099280	15480	15480	15480	15480	0
187	20230705	172200	978099280	15480	15480	15480	15480	0
188	20230705	172100	978099280	15480	15480	15480	15480	0
189	20230705	172000	978099280	15480	15480	15480	15480	0
190	20230705	171900	978099280	15480	15480	15480	15480	0
191	20230705	171800	978099280	15480	15480	15480	15480	0
192	20230705	171700	978099280	15480	15480	15480	15480	0
193	20230705	171600	978099280	15480	15480	15480	15480	0
194	20230705	171500	978099280	15480	15480	15480	15480	0
195	20230705	171400	978099280	15480	15480	15480	15480	0
196	20230705	171300	978099280	15480	15480	15480	15480	0
197	20230705	171200	978099280	15480	15480	15480	15480	0
198	20230705	171100	978099280	15480	15480	15480	15480	0
199	20230705	171000	978099280	15480	15480	15480	15480	0
200	20230705	170900	978099280	15480	15480	15480	15480	0
201	20230705	170800	978099280	15480	15480	15480	15480	0
202	20230705	170700	978099280	15480	15480	15480	15480	0
203	20230705	170600	978099280	15480	15480	15480	15480	0
204	20230705	170500	978099280	15480	15480	15480	15480	0
205	20230705	170400	978099280	15480	15480	15480	15480	0
206	20230705	170300	978099280	15480	15480	15480	15480	0
207	20230705	170200	978099280	15480	15480	15480	15480	0
208	20230705	170100	978099280	15480	15480	15480	15480	0
209	20230705	170000	978099280	15480	15480	15480	15480	0
210	20230705	165900	978099280	15480	15480	15480	15480	0
211	20230705	165800	978099280	15480	15480	15480	15480	0
212	20230705	165700	978099280	15480	15480	15480	15480	1382
213	20230705	165600	978099280	15480	15480	15480	15480	0
214	20230705	165500	978099280	15480	15480	15480	15480	0
215	20230705	165400	978099280	15480	15480	15480	15480	0
216	20230705	165300	978099280	15480	15480	15480	15480	0
217	20230705	165200	978099280	15480	15480	15480	15480	0
218	20230705	165100	978099280	15480	15480	15480	15480	0
219	20230705	165000	978099280	15480	15480	15480	15480	0
220	20230705	164900	978099280	15480	15480	15480	15480	0
221	20230705	164800	978099280	15480	15480	15480	15480	0
222	20230705	164700	978099280	15480	15480	15480	15480	0
223	20230705	164600	978099280	15480	15480	15480	15480	0
224	20230705	164500	978099280	15480	15480	15480	15480	0
225	20230705	164400	978099280	15480	15480	15480	15480	0
226	20230705	164300	978099280	15480	15480	15480	15480	0
227	20230705	164200	978099280	15480	15480	15480	15480	0
228	20230705	164100	978099280	15480	15480	15480	15480	0
229	20230705	164000	978099280	15480	15480	15480	15480	0
230	20230705	163900	978099280	15480	15480	15480	15480	0
231	20230705	163800	978099280	15480	15480	15480	15480	0
232	20230705	163700	978099280	15480	15480	15480	15480	0
233	20230705	163600	978099280	15480	15480	15480	15480	0
234	20230705	163500	978099280	15480	15480	15480	15480	0
235	20230705	163400	978099280	15480	15480	15480	15480	0
236	20230705	163300	978099280	15480	15480	15480	15480	0
237	20230705	163200	978099280	15480	15480	15480	15480	0
238	20230705	163100	978099280	15480	15480	15480	15480	0
239	20230705	163000	978099280	15480	15480	15480	15480	0
240	20230705	162900	978099280	15480	15480	15480	15480	0
241	20230705	162800	978099280	15480	15480	15480	15480	0
242	20230705	162700	978099280	15480	15480	15480	15480	1382
243	20230705	162600	978099280	15480	15480	15480	15480	0
244	20230705	162500	978099280	15480	15480	15480	15480	0
245	20230705	162400	978099280	15480	15480	15480	15480	0
246	20230705	162300	978099280	15480	15480	15480	15480	0
247	20230705	162200	978099280	15480	15480	15480	15480	0
248	20230705	162100	978099280	15480	15480	15480	15480	0
249	20230705	162000	978099280	15480	15480	15480	15480	0
250	20230705	161900	978099280	15480	15480	15480	15480	0
251	20230705	161800	978099280	15480	15480	15480	15480	0
252	20230705	161700	978099280	15480	15480	15480	15480	0
253	20230705	161600	978099280	15480	15480	15480	15480	0
254	20230705	161500	978099280	15480	15480	15480	15480	0
255	20230705	161400	978099280	15480	15480	15480	15480	0
256	20230705	161300	978099280	15480	15480	15480	15480	0
257	20230705	161200	978099280	15480	15480	15480	15480	0
258	20230705	161100	978099280	15480	15480	15480	15480	0
259	20230705	161000	978099280	15480	15480	15480	15480	0
260	20230705	160900	978099280	15480	15480	15480	15480	0
261	20230705	160800	978099280	15480	15480	15480	15480	0
262	20230705	160700	978099280	15480	15480	15480	15480	0
263	20230705	160600	978099280	15480	15480	15480	15480	0
264	20230705	160500	978099280	15480	15480	15480	15480	0
265	20230705	160400	978099280	15480	15480	15480	15480	0
266	20230705	160300	978099280	15480	15480	15480	15480	0
267	20230705	160200	978099280	15480	15480	15480	15480	0
268	20230705	160100	978099280	15480	15480	15480	15480	0
269	20230705	160000	978099280	15480	15480	15480	15480	0
270	20230705	155900	978099280	15480	15480	15480	15480	0
271	20230705	155800	978099280	15480	15480	15480	15480	0
272	20230705	155700	978099280	15480	15480	15480	15480	1382
273	20230705	155600	978099280	15480	15480	15480	15480	0
274	20230705	155500	978099280	15480	15480	15480	15480	0
275	20230705	155400	978099280	15480	15480	15480	15480	0
276	20230705	155300	978099280	15480	15480	15480	15480	0
277	20230705	155200	978099280	15480	15480	15480	15480	0
278	20230705	155100	978099280	15480	15480	15480	15480	0
279	20230705	155000	978099280	15480	15480	15480	15480	0
280	20230705	154900	978099280	15480	15480	15480	15480	0
281	20230705	154800	978099280	15480	15480	15480	15480	0
282	20230705	154700	978099280	15480	15480	15480	15480	0
283	20230705	154600	978099280	15480	15480	15480	15480	0
284	20230705	154500	978099280	15480	15480	15480	15480	0
285	20230705	154400	978099280	15480	15480	15480	15480	0
286	20230705	154300	978099280	15480	15480	15480	15480	0
287	20230705	154200	978099280	15480	15480	15480	15480	0
288	20230705	154100	978099280	15480	15480	15480	15480	0
289	20230705	154000	978099280	15480	15480	15480	15480	0
290	20230705	153900	978099280	15480	15480	15480	15480	0
291	20230705	153800	978099280	15480	15480	15480	15480	0
292	20230705	153700	978099280	15480	15480	15480	15480	0
293	20230705	153600	978099280	15480	15480	15480	15480	0
294	20230705	153500	978099280	15480	15480	15480	15480	0
295	20230705	153400	978099280	15480	15480	15480	15480	0
296	20230705	153300	978099280	15480	15480	15480	15480	0
297	20230705	153200	978099280	15480	15480	15480	15480	0
298	20230705	153100	978099280	15480	15480	15480	15480	0
299	20230705	153000	978099280	15480	15480	15480	15480	1382
300	20230705	152900	956705920	15480	15480	15480	15480	0
301	20230705	152800	956705920	15480	15480	15480	15480	0
302	20230705	152700	956705920	15480	15480	15480	15480	0
303	20230705	152600	956705920	15480	15480	15480	15480	0
304	20230705	152500	956705920	15480	15480	15480	15480	0
305	20230705	152400	956705920	15480	15480	15480	15480	0
306	20230705	152300	956705920	15480	15480	15480	15480	0
307	20230705	152200	956705920	15480	15480	15480	15480	0
308	20230705	152100	956705920	15480	15480	15480	15480	0
309	20230705	152000	956705920	15480	15480	15480	15480	0
310	20230705	151900	956705920	15480	15470	15480	15470	62
311	20230705	151800	955746280	15480	15480	15480	15480	10
312	20230705	151700	955591480	15480	15490	15490	15470	332
313	20230705	151600	950453620	15490	15490	15490	15490	6
314	20230705	151500	950360680	15500	15500	15500	15500	11
315	20230705	151400	950190180	15510	15510	15510	15510	1
316	20230705	151300	950174670	15500	15490	15500	15490	109
317	20230705	151200	948486090	15490	15490	15490	15480	449
318	20230705	151100	941534280	15480	15490	15490	15480	80
319	20230705	151000	940295780	15490	15480	15490	15480	379
320	20230705	150900	934428460	15480	15480	15480	15470	135
321	20230705	150800	932339520	15480	15490	15490	15480	39
322	20230705	150700	931735780	15490	15490	15490	15490	1
323	20230705	150600	931720290	15480	15480	15480	15480	3
324	20230705	150500	931673850	15480	15480	15480	15480	2
325	20230705	150400	931642890	15490	15500	15500	15490	332
326	20230705	150300	926500160	15500	15500	15500	15500	9
327	20230705	150200	926360660	15500	15500	15500	15500	24
328	20230705	150100	925988660	15510	15520	15520	15510	120
329	20230705	150000	924127320	15520	15520	15520	15520	2
330	20230705	145900	924096280	15520	15520	15520	15520	14
331	20230705	145800	923879000	15520	15520	15520	15520	1
332	20230705	145700	923863480	15500	15470	15500	15470	776
333	20230705	145600	911841520	15470	15470	15470	15470	0
334	20230705	145500	911841520	15470	15480	15480	15470	433
335	20230705	145400	905138820	15480	15480	15480	15480	157
336	20230705	145300	902708460	15480	15480	15480	15480	90
337	20230705	145200	901315260	15490	15490	15490	15490	1
338	20230705	145100	901299770	15490	15480	15490	15480	102
339	20230705	145000	899720790	15480	15490	15490	15480	10
340	20230705	144900	899565980	15480	15480	15480	15480	10
341	20230705	144800	899411180	15480	15480	15480	15480	220
342	20230705	144700	896005580	15480	15480	15480	15480	15
343	20230705	144600	895773380	15480	15490	15490	15480	31
344	20230705	144500	895293490	15490	15490	15490	15490	1
345	20230705	144400	895278000	15500	15500	15500	15500	9
346	20230705	144300	895138500	15460	15500	15500	15460	26
347	20230705	144200	894736460	15460	15510	15510	15460	502
348	20230705	144100	886969820	15520	15520	15520	15520	0
349	20230705	144000	886969820	15520	15520	15520	15520	0
350	20230705	143900	886969820	15520	15480	15520	15480	51
351	20230705	143800	886180180	15480	15490	15490	15480	1500
352	20230705	143700	862957180	15500	15500	15500	15500	0
353	20230705	143600	862957180	15500	15500	15500	15500	0
354	20230705	143500	862957180	15500	15480	15500	15480	506
355	20230705	143400	855119920	15480	15480	15480	15470	13
356	20230705	143300	854918790	15470	15470	15470	15470	0
357	20230705	143200	854918790	15470	15480	15480	15470	715
358	20230705	143100	843857730	15470	15480	15480	15470	33
359	20230705	143000	843347190	15480	15480	15480	15470	784
360	20230705	142900	831215140	15500	15480	15500	15480	10
361	20230705	142800	831060180	15480	15490	15490	15480	100
362	20230705	142700	829511980	15500	15480	15500	15480	101
363	20230705	142600	827948480	15510	15500	15510	15480	231
364	20230705	142500	824368570	15510	15520	15520	15510	341
365	20230705	142400	819079440	15540	15540	15540	15540	0
366	20230705	142300	819079440	15540	15540	15540	15540	279
367	20230705	142200	814743780	15550	15550	15550	15550	4
368	20230705	142100	814681580	15550	15540	15550	15540	281
369	20230705	142000	810314600	15510	15510	15510	15510	464
370	20230705	141900	803117960	15520	15520	15520	15520	13
371	20230705	141800	802916200	15520	15520	15520	15520	0
372	20230705	141700	802916200	15520	15520	15520	15520	6
373	20230705	141600	802823080	15520	15520	15520	15520	0
374	20230705	141500	802823080	15520	15520	15520	15520	10
375	20230705	141400	802667880	15550	15550	15550	15550	10
376	20230705	141300	802512380	15550	15550	15550	15550	42
377	20230705	141200	801859280	15560	15560	15560	15560	0
378	20230705	141100	801859280	15560	15560	15560	15560	0
379	20230705	141000	801859280	15560	15560	15560	15560	0
380	20230705	140900	801859280	15560	15560	15560	15560	0
381	20230705	140800	801859280	15560	15560	15560	15560	0
382	20230705	140700	801859280	15560	15530	15560	15530	2
383	20230705	140600	801828190	15520	15530	15530	15510	157
384	20230705	140500	799391700	15560	15560	15560	15560	0
385	20230705	140400	799391700	15560	15560	15560	15560	0
386	20230705	140300	799391700	15560	15560	15560	15560	10
387	20230705	140200	799236100	15560	15560	15560	15560	0
388	20230705	140100	799236100	15560	15560	15560	15560	1
389	20230705	140000	799220540	15530	15530	15530	15530	14
390	20230705	135900	799003120	15560	15560	15560	15560	0
391	20230705	135800	799003120	15560	15560	15560	15560	0
392	20230705	135700	799003120	15560	15560	15560	15560	1
393	20230705	135600	798987560	15530	15530	15530	15530	1
394	20230705	135500	798972030	15560	15530	15560	15530	3
395	20230705	135400	798925410	15530	15550	15560	15530	698
396	20230705	135300	788074550	15560	15560	15560	15560	1
397	20230705	135200	788058990	15600	15600	15600	15600	200
398	20230705	135100	784938990	15600	15600	15600	15600	0
399	20230705	135000	784938990	15600	15600	15600	15600	0
400	20230705	134900	784938990	15600	15530	15600	15530	2
401	20230705	134800	784907860	15520	15520	15520	15520	22
402	20230705	134700	784566420	15510	15510	15510	15510	69
403	20230705	134600	783496230	15520	15520	15520	15520	46
404	20230705	134500	782782310	15530	15530	15530	15530	0
405	20230705	134400	782782310	15530	15530	15530	15530	108
406	20230705	134300	781105070	15570	15570	15570	15570	0
407	20230705	134200	781105070	15570	15570	15570	15570	8
408	20230705	134100	780980510	15570	15570	15570	15570	0
409	20230705	134000	780980510	15570	15570	15570	15570	0
410	20230705	133900	780980510	15570	15570	15570	15570	0
411	20230705	133800	780980510	15570	15570	15570	15570	1
412	20230705	133700	780964940	15520	15520	15520	15520	0
413	20230705	133600	780964940	15520	15520	15520	15520	53
414	20230705	133500	780142380	15520	15520	15520	15520	105
415	20230705	133400	778512780	15520	15520	15520	15520	1
416	20230705	133300	778497260	15520	15520	15520	15520	1
417	20230705	133200	778481740	15510	15510	15510	15510	0
418	20230705	133100	778481740	15510	15510	15510	15510	26
419	20230705	133000	778078480	15510	15510	15510	15500	40
420	20230705	132900	777458140	15510	15510	15510	15510	5
421	20230705	132800	777380590	15550	15570	15570	15550	5
422	20230705	132700	777302760	15580	15580	15580	15580	0
423	20230705	132600	777302760	15580	15580	15580	15580	0
424	20230705	132500	777302760	15580	15510	15580	15500	420
425	20230705	132400	770773810	15590	15600	15600	15590	6
426	20230705	132300	770680220	15610	15610	15610	15610	0
427	20230705	132200	770680220	15610	15510	15610	15510	72
428	20230705	132100	769563400	15510	15530	15530	15510	87
429	20230705	132000	768213030	15650	15650	15650	15650	8
430	20230705	131900	768087830	15690	15690	15690	15690	0
431	20230705	131800	768087830	15690	15580	15690	15580	80
432	20230705	131700	766840130	15580	15580	15580	15580	14
433	20230705	131600	766622010	15520	15520	15520	15520	0
434	20230705	131500	766622010	15520	15520	15520	15520	0
435	20230705	131400	766622010	15520	15520	15520	15520	0
436	20230705	131300	766622010	15520	15520	15520	15520	0
437	20230705	131200	766622010	15520	15520	15520	15520	1
438	20230705	131100	766606490	15510	15520	15520	15510	40
439	20230705	131000	765986060	15520	15520	15520	15520	30
440	20230705	130900	765520460	15520	15590	15590	15520	126
441	20230705	130800	763564790	15600	15600	15600	15600	0
442	20230705	130700	763564790	15600	15600	15600	15600	1
443	20230705	130600	763549190	15620	15620	15620	15620	0
444	20230705	130500	763549190	15620	15620	15620	15620	0
445	20230705	130400	763549190	15620	15630	15690	15620	60
446	20230705	130300	762610900	15630	15550	15630	15550	500
447	20230705	130200	754825780	15550	15550	15550	15550	0
448	20230705	130100	754825780	15550	15550	15550	15550	1
449	20230705	130000	754810230	15550	15550	15550	15550	0
450	20230705	125900	754810230	15550	15550	15550	15550	206
451	20230705	125800	751606930	15560	15560	15560	15560	0
452	20230705	125700	751606930	15560	15560	15560	15560	12
453	20230705	125600	751420210	15560	15560	15560	15560	0
454	20230705	125500	751420210	15560	15560	15560	15560	11
455	20230705	125400	751249050	15560	15560	15560	15560	0
456	20230705	125300	751249050	15560	15560	15560	15560	0
457	20230705	125200	751249050	15560	15560	15560	15560	5
458	20230705	125100	751171250	15500	15500	15500	15500	0
459	20230705	125000	751171250	15500	15510	15560	15500	422
460	20230705	124900	744629690	15510	15510	15510	15510	0
461	20230705	124800	744629690	15510	15510	15510	15510	20
462	20230705	124700	744319490	15510	15500	15510	15500	40
463	20230705	124600	743699190	15510	15500	15510	15500	130
464	20230705	124500	741683890	15510	15510	15520	15510	92
465	20230705	124400	740256610	15490	15510	15510	15490	4
466	20230705	124300	740194610	15510	15490	15510	15490	236
467	20230705	124200	736536370	15490	15490	15490	15490	2
468	20230705	124100	736505390	15490	15490	15490	15490	52
469	20230705	124000	735699910	15500	15510	15520	15500	174
470	20230705	123900	733001690	15510	15510	15510	15510	33
471	20230705	123800	732489860	15510	15510	15510	15510	67
472	20230705	123700	731450690	15520	15520	15520	15520	0
473	20230705	123600	731450690	15520	15520	15520	15520	1
474	20230705	123500	731435170	15510	15520	15520	15510	47
475	20230705	123400	730705770	15520	15520	15520	15520	0
476	20230705	123300	730705770	15520	15530	15530	15520	436
477	20230705	123200	723935350	15530	15530	15530	15530	0
478	20230705	123100	723935350	15530	15530	15530	15530	7
479	20230705	123000	723826640	15530	15530	15530	15530	0
480	20230705	122900	723826640	15530	15530	15530	15530	0
481	20230705	122800	723826640	15530	15530	15530	15530	0
482	20230705	122700	723826640	15530	15530	15530	15530	15
483	20230705	122600	723593690	15520	15530	15530	15520	44
484	20230705	122500	722910710	15620	15620	15620	15620	217
485	20230705	122400	719521170	15520	15520	15520	15520	1184
486	20230705	122300	701145490	15520	15560	15560	15510	742
487	20230705	122200	689630160	15530	15550	15550	15530	200
488	20230705	122100	686521930	15550	15570	15570	15550	73
489	20230705	122000	685386630	15630	15630	15630	15630	0
490	20230705	121900	685386630	15630	15630	15630	15630	10
491	20230705	121800	685230330	15520	15520	15520	15520	11
492	20230705	121700	685059610	15510	15620	15620	15510	5
493	20230705	121600	684981950	15630	15620	15630	15620	101
494	20230705	121500	683403470	15500	15500	15500	15500	200
495	20230705	121400	680303470	15480	15480	15500	15460	79
496	20230705	121300	679081510	15490	15490	15490	15490	15
497	20230705	121200	678849160	15500	15520	15520	15500	157
498	20230705	121100	676413770	15520	15530	15530	15520	140
499	20230705	121000	674240950	15520	15520	15520	15520	30
500	20230705	120900	673775350	15520	15520	15520	15520	36
501	20230705	120800	673216630	15520	15560	15560	15520	1548
502	20230705	120700	649167210	15560	15600	15600	15560	142
503	20230705	120600	646955420	15600	15610	15610	15600	168
504	20230705	120500	644334370	15620	15620	15620	15620	204
505	20230705	120400	641147890	15620	15620	15620	15620	7
506	20230705	120300	641038550	15630	15630	15630	15630	0
507	20230705	120200	641038550	15630	15630	15630	15630	0
508	20230705	120100	641038550	15630	15630	15630	15630	0
509	20230705	120000	641038550	15630	15630	15630	15630	33
510	20230705	115900	640522760	15630	15630	15630	15630	0
511	20230705	115800	640522760	15630	15630	15630	15630	37
512	20230705	115700	639944450	15630	15630	15630	15630	37
513	20230705	115600	639366140	15630	15630	15630	15630	20
514	20230705	115500	639053540	15630	15640	15640	15630	4
515	20230705	115400	638991010	15630	15630	15630	15630	0
516	20230705	115300	638991010	15630	15630	15630	15630	33
517	20230705	115200	638475220	15630	15630	15630	15630	327
518	20230705	115100	633364210	15630	15630	15690	15630	317
519	20230705	115000	628397080	15630	15640	15640	15630	606
520	20230705	114900	618920160	15640	15700	15700	15640	1248
521	20230705	114800	599355530	15700	15700	15700	15700	19
522	20230705	114700	599057230	15680	15680	15680	15680	0
523	20230705	114600	599057230	15680	15690	15730	15680	22
524	20230705	114500	598711470	15690	15690	15700	15680	1318
525	20230705	114400	578030260	15700	15720	15720	15700	677
526	20230705	114300	567393470	15730	15740	15740	15730	50
527	20230705	114200	566606670	15740	15740	15760	15740	13
528	20230705	114100	566401850	15780	15780	15780	15780	0
529	20230705	114000	566401850	15780	15780	15780	15780	10
530	20230705	113900	566244050	15790	15790	15790	15790	0
531	20230705	113800	566244050	15790	15790	15790	15790	0
532	20230705	113700	566244050	15790	15790	15790	15790	0
533	20230705	113600	566244050	15790	15750	15790	15750	80
534	20230705	113500	564981160	15750	15750	15750	15750	1
535	20230705	113400	564965410	15720	15720	15720	15720	0
536	20230705	113300	564965410	15720	15750	15750	15720	57
537	20230705	113200	564069340	15760	15760	15760	15760	0
538	20230705	113100	564069340	15760	15760	15760	15760	95
539	20230705	113000	562572140	15760	15760	15760	15760	0
540	20230705	112900	562572140	15760	15760	15760	15760	1
541	20230705	112800	562556380	15760	15760	15760	15760	0
542	20230705	112700	562556380	15760	15760	15760	15760	0
543	20230705	112600	562556380	15760	15780	15780	15760	74
544	20230705	112500	561389820	15780	15840	15840	15780	145
545	20230705	112400	559093080	15760	15760	15760	15750	114
546	20230705	112300	557296490	15750	15720	15750	15720	113
547	20230705	112200	555516830	15720	15720	15720	15720	3
548	20230705	112100	555469670	15720	15720	15720	15720	86
549	20230705	112000	554117750	15710	15710	15710	15710	0
550	20230705	111900	554117750	15710	15710	15710	15710	0
551	20230705	111800	554117750	15710	15710	15710	15710	0
552	20230705	111700	554117750	15710	15710	15710	15710	0
553	20230705	111600	554117750	15710	15710	15710	15710	1
554	20230705	111500	554102040	15720	15720	15720	15720	65
555	20230705	111400	553080240	15710	15710	15710	15710	0
556	20230705	111300	553080240	15710	15710	15710	15710	0
557	20230705	111200	553080240	15710	15710	15710	15710	0
558	20230705	111100	553080240	15710	15710	15710	15710	10
559	20230705	111000	552923140	15710	15710	15710	15710	0
560	20230705	110900	552923140	15710	15710	15710	15710	0
561	20230705	110800	552923140	15710	15720	15720	15710	67
562	20230705	110700	551870180	15750	15750	15750	15750	0
563	20230705	110600	551870180	15750	15720	15750	15720	47
564	20230705	110500	551131220	15720	15720	15720	15720	3
565	20230705	110400	551084060	15710	15710	15710	15710	0
566	20230705	110300	551084060	15710	15710	15710	15710	255
567	20230705	110200	547078010	15710	15710	15710	15710	1656
568	20230705	110100	521062250	15710	15710	15710	15710	211
569	20230705	110000	517747440	15710	15700	15710	15700	50
570	20230705	105900	516962350	15700	15710	15710	15700	120
571	20230705	105800	515078250	15700	15750	15750	15700	1295
572	20230705	105700	494722320	15730	15750	15750	15730	94
573	20230705	105600	493243010	15740	15770	15770	15740	733
574	20230705	105500	481698860	15770	15780	15780	15750	366
575	20230705	105400	475929270	15790	15790	15790	15790	0
576	20230705	105300	475929270	15790	15810	15810	15790	499
577	20230705	105200	468044480	15880	15880	15880	15880	0
578	20230705	105100	468044480	15880	15880	15880	15820	60
579	20230705	105000	467095160	15840	15850	15850	15840	234
580	20230705	104900	463388550	15840	15840	15840	15840	0
581	20230705	104800	463388550	15840	15840	15840	15840	2
582	20230705	104700	463356870	15840	15830	15840	15830	173
583	20230705	104600	460617070	15840	15840	15840	15840	23
584	20230705	104500	460252750	15880	15880	15880	15880	6
585	20230705	104400	460157470	15840	15840	15840	15840	17
586	20230705	104300	459888190	15830	15850	15850	15830	137
587	20230705	104200	457718610	15860	15860	15860	15860	1
588	20230705	104100	457702750	15840	15840	15840	15840	0
589	20230705	104000	457702750	15840	15840	15840	15840	0
590	20230705	103900	457702750	15840	15840	15840	15840	0
591	20230705	103800	457702750	15840	15840	15840	15840	25
592	20230705	103700	457306750	15830	15870	15870	15800	3943
593	20230705	103600	394889500	15900	15900	15900	15900	0
594	20230705	103500	394889500	15900	15890	15900	15870	15
595	20230705	103400	394651260	15900	15920	15920	15900	785
596	20230705	103300	382156600	15920	15920	15920	15920	0
597	20230705	103200	382156600	15920	15930	15930	15920	41
598	20230705	103100	381503770	15930	15930	15930	15930	1
599	20230705	103000	381487840	15950	15950	15950	15950	0
600	20230705	102900	381487840	15950	15950	15950	15950	0
601	20230705	102800	381487840	15950	15940	15950	15940	11
602	20230705	102700	381312490	15910	15910	15910	15910	0
603	20230705	102600	381312490	15910	15910	15910	15910	0
604	20230705	102500	381312490	15910	15910	15910	15910	0
605	20230705	102400	381312490	15910	15910	15910	15910	11
606	20230705	102300	381137480	15940	15940	15940	15940	10
607	20230705	102200	380978080	15950	15940	15950	15910	307
608	20230705	102100	376087760	15940	15940	15940	15940	0
609	20230705	102000	376087760	15940	15940	15940	15940	0
610	20230705	101900	376087760	15940	15940	15940	15940	103
611	20230705	101800	374445940	15950	15970	15970	15950	121
612	20230705	101700	372515720	15970	15990	15990	15970	18
613	20230705	101600	372228130	15990	15990	16000	15990	9
614	20230705	101500	372084200	15980	15980	15980	15980	0
615	20230705	101400	372084200	15980	16010	16010	15980	437
616	20230705	101300	365091970	16010	16010	16010	16010	35
617	20230705	101200	364531620	16030	16030	16030	16030	242
618	20230705	101100	360652360	16030	16020	16030	16010	264
619	20230705	101000	356423100	16020	16020	16020	16020	0
620	20230705	100900	356423100	16020	16010	16020	16010	133
621	20230705	100800	354293550	16010	16000	16010	16000	632
622	20230705	100700	344180540	16010	16010	16020	16000	102
623	20230705	100600	342547670	16010	16010	16010	16010	3
624	20230705	100500	342499640	16010	16030	16040	16010	637
625	20230705	100400	332284070	16040	16050	16050	16040	48
626	20230705	100300	331513710	16050	16050	16050	16030	417
627	20230705	100200	324827670	16050	15960	16050	15960	2440
628	20230705	100100	285835530	15950	15950	15950	15950	52
629	20230705	100000	285006130	15950	15900	15950	15800	4925
630	20230705	095900	206813410	15900	15860	15900	15860	28
631	20230705	095800	206369290	15910	15910	15910	15910	0
632	20230705	095700	206369290	15910	15910	15910	15910	18
633	20230705	095600	206082910	15920	15920	15920	15920	31
634	20230705	095500	205589390	15930	15880	15930	15880	647
635	20230705	095400	195289320	15890	15890	15890	15890	1
636	20230705	095300	195273430	15820	15820	15820	15820	10
637	20230705	095200	195115230	15820	15820	15820	15820	26
638	20230705	095100	194703910	15820	15820	15820	15820	0
639	20230705	095000	194703910	15820	15820	15820	15820	0
640	20230705	094900	194703910	15820	15810	15820	15810	236
641	20230705	094800	190971750	15810	15800	15810	15800	694
642	20230705	094700	180006240	15800	15850	15850	15800	594
643	20230705	094600	170607580	15850	15900	15900	15850	323
644	20230705	094500	165485090	15910	15930	15940	15910	207
645	20230705	094400	162186060	15930	15890	15930	15890	268
646	20230705	094300	157927140	15940	15940	15940	15940	5
647	20230705	094200	157847440	15890	15920	15920	15890	201
648	20230705	094100	154650690	15910	15910	15910	15910	0
649	20230705	094000	154650690	15910	15910	15950	15910	473
650	20230705	093900	147122420	15910	15920	15960	15910	365
651	20230705	093800	141309180	15900	15880	15930	15880	774
652	20230705	093700	129014310	15870	15880	15880	15870	531
653	20230705	093600	120582080	15880	15880	15880	15880	78
654	20230705	093500	119343440	15880	15880	15900	15880	391
655	20230705	093400	113133940	15880	15880	15880	15880	403
656	20230705	093300	106734300	15880	15890	15900	15880	58
657	20230705	093200	105812700	15880	15870	15880	15870	119
658	20230705	093100	103923980	15890	15840	15890	15840	812
659	20230705	093000	91047270	15840	15810	15840	15810	194
660	20230705	092900	87980100	15800	15800	15800	15800	152
661	20230705	092800	85578500	15800	15800	15800	15800	0
662	20230705	092700	85578500	15800	15800	15800	15800	586
663	20230705	092600	76319700	15800	15780	15800	15780	2
664	20230705	092500	76288120	15780	15780	15780	15780	1
665	20230705	092400	76272340	15800	15800	15800	15800	0
666	20230705	092300	76272340	15800	15800	15800	15800	0
667	20230705	092200	76272340	15800	15780	15800	15780	139
668	20230705	092100	74076160	15780	15830	15830	15780	1160
669	20230705	092000	55739850	15880	15870	15880	15870	100
670	20230705	091900	54151950	15830	15830	15830	15830	199
671	20230705	091800	51001780	15810	15820	15820	15810	147
672	20230705	091700	48676710	15820	15810	15820	15810	45
673	20230705	091600	47964820	15800	15790	15800	15790	256
674	20230705	091500	43920430	15800	15800	15800	15800	0
675	20230705	091400	43920430	15800	15820	15820	15800	313
676	20230705	091300	38970090	15820	15820	15820	15820	79
677	20230705	091200	37720310	15820	15820	15820	15820	100
678	20230705	091100	36138310	15820	15820	15820	15820	111
679	20230705	091000	34382290	15880	15790	15880	15790	80
680	20230705	090900	33116390	15780	15780	15780	15780	0
681	20230705	090800	33116390	15780	15780	15780	15780	94
682	20230705	090700	31633070	15780	15780	15780	15780	640
683	20230705	090600	21533870	15780	15800	15800	15780	309
684	20230705	090500	16651870	15750	15750	15800	15750	87
685	20230705	090400	15277770	15730	15730	15730	15730	0
686	20230705	090300	15277770	15730	15730	15730	15730	36
687	20230705	090200	14711490	15720	15720	15720	15700	180
688	20230705	090100	11882950	15720	15760	15760	15710	356
689	20230705	090000	6288480	15760	15760	15800	15760	399