KissMeData/080580/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	194200	608249670	15480	15480	15480	15480	297
3	20230705	194100	608249670	15480	15480	15480	15480	0
4	20230705	194000	608249670	15480	15480	15480	15480	0
5	20230705	193900	608249670	15480	15480	15480	15480	0
6	20230705	193800	608249670	15480	15480	15480	15480	0
7	20230705	193700	608249670	15480	15480	15480	15480	0
8	20230705	193600	608249670	15480	15480	15480	15480	0
9	20230705	193500	608249670	15480	15480	15480	15480	0
10	20230705	193400	608249670	15480	15480	15480	15480	0
11	20230705	193300	608249670	15480	15480	15480	15480	0
12	20230705	193200	608249670	15480	15480	15480	15480	0
13	20230705	193100	608249670	15480	15480	15480	15480	0
14	20230705	193000	608249670	15480	15480	15480	15480	0
15	20230705	192900	608249670	15480	15480	15480	15480	0
16	20230705	192800	608249670	15480	15480	15480	15480	0
17	20230705	192700	608249670	15480	15480	15480	15480	0
18	20230705	192600	608249670	15480	15480	15480	15480	0
19	20230705	192500	608249670	15480	15480	15480	15480	0
20	20230705	192400	608249670	15480	15480	15480	15480	0
21	20230705	192300	608249670	15480	15480	15480	15480	0
22	20230705	192200	608249670	15480	15480	15480	15480	0
23	20230705	192100	608249670	15480	15480	15480	15480	0
24	20230705	192000	608249670	15480	15480	15480	15480	0
25	20230705	191900	608249670	15480	15480	15480	15480	0
26	20230705	191800	608249670	15480	15480	15480	15480	0
27	20230705	191700	608249670	15480	15480	15480	15480	0
28	20230705	191600	608249670	15480	15480	15480	15480	0
29	20230705	191500	608249670	15480	15480	15480	15480	0
30	20230705	191400	608249670	15480	15480	15480	15480	0
31	20230705	191300	608249670	15480	15480	15480	15480	0
32	20230705	191200	608249670	15480	15480	15480	15480	297
33	20230705	191100	608249670	15480	15480	15480	15480	0
34	20230705	191000	608249670	15480	15480	15480	15480	0
35	20230705	190900	608249670	15480	15480	15480	15480	0
36	20230705	190800	608249670	15480	15480	15480	15480	0
37	20230705	190700	608249670	15480	15480	15480	15480	0
38	20230705	190600	608249670	15480	15480	15480	15480	0
39	20230705	190500	608249670	15480	15480	15480	15480	0
40	20230705	190400	608249670	15480	15480	15480	15480	0
41	20230705	190300	608249670	15480	15480	15480	15480	0
42	20230705	190200	608249670	15480	15480	15480	15480	0
43	20230705	190100	608249670	15480	15480	15480	15480	0
44	20230705	190000	608249670	15480	15480	15480	15480	0
45	20230705	185900	608249670	15480	15480	15480	15480	0
46	20230705	185800	608249670	15480	15480	15480	15480	0
47	20230705	185700	608249670	15480	15480	15480	15480	0
48	20230705	185600	608249670	15480	15480	15480	15480	0
49	20230705	185500	608249670	15480	15480	15480	15480	0
50	20230705	185400	608249670	15480	15480	15480	15480	0
51	20230705	185300	608249670	15480	15480	15480	15480	0
52	20230705	185200	608249670	15480	15480	15480	15480	0
53	20230705	185100	608249670	15480	15480	15480	15480	0
54	20230705	185000	608249670	15480	15480	15480	15480	0
55	20230705	184900	608249670	15480	15480	15480	15480	0
56	20230705	184800	608249670	15480	15480	15480	15480	0
57	20230705	184700	608249670	15480	15480	15480	15480	0
58	20230705	184600	608249670	15480	15480	15480	15480	0
59	20230705	184500	608249670	15480	15480	15480	15480	0
60	20230705	184400	608249670	15480	15480	15480	15480	0
61	20230705	184300	608249670	15480	15480	15480	15480	0
62	20230705	184200	608249670	15480	15480	15480	15480	297
63	20230705	184100	608249670	15480	15480	15480	15480	0
64	20230705	184000	608249670	15480	15480	15480	15480	0
65	20230705	183900	608249670	15480	15480	15480	15480	0
66	20230705	183800	608249670	15480	15480	15480	15480	0
67	20230705	183700	608249670	15480	15480	15480	15480	0
68	20230705	183600	608249670	15480	15480	15480	15480	0
69	20230705	183500	608249670	15480	15480	15480	15480	0
70	20230705	183400	608249670	15480	15480	15480	15480	0
71	20230705	183300	608249670	15480	15480	15480	15480	0
72	20230705	183200	608249670	15480	15480	15480	15480	0
73	20230705	183100	608249670	15480	15480	15480	15480	0
74	20230705	183000	608249670	15480	15480	15480	15480	0
75	20230705	182900	608249670	15480	15480	15480	15480	0
76	20230705	182800	608249670	15480	15480	15480	15480	0
77	20230705	182700	608249670	15480	15480	15480	15480	0
78	20230705	182600	608249670	15480	15480	15480	15480	0
79	20230705	182500	608249670	15480	15480	15480	15480	0
80	20230705	182400	608249670	15480	15480	15480	15480	0
81	20230705	182300	608249670	15480	15480	15480	15480	0
82	20230705	182200	608249670	15480	15480	15480	15480	0
83	20230705	182100	608249670	15480	15480	15480	15480	0
84	20230705	182000	608249670	15480	15480	15480	15480	0
85	20230705	181900	608249670	15480	15480	15480	15480	0
86	20230705	181800	608249670	15480	15480	15480	15480	0
87	20230705	181700	608249670	15480	15480	15480	15480	0
88	20230705	181600	608249670	15480	15480	15480	15480	0
89	20230705	181500	608249670	15480	15480	15480	15480	0
90	20230705	181400	608249670	15480	15480	15480	15480	0
91	20230705	181300	608249670	15480	15480	15480	15480	0
92	20230705	181200	608249670	15480	15480	15480	15480	297
93	20230705	181100	608249670	15480	15480	15480	15480	0
94	20230705	181000	608249670	15480	15480	15480	15480	0
95	20230705	180900	608249670	15480	15480	15480	15480	0
96	20230705	180800	608249670	15480	15480	15480	15480	0
97	20230705	180700	608249670	15480	15480	15480	15480	0
98	20230705	180600	608249670	15480	15480	15480	15480	0
99	20230705	180500	608249670	15480	15480	15480	15480	0
100	20230705	180400	608249670	15480	15480	15480	15480	0
101	20230705	180300	608249670	15480	15480	15480	15480	0
102	20230705	180200	608249670	15480	15480	15480	15480	0
103	20230705	180100	608249670	15480	15480	15480	15480	0
104	20230705	180000	608249670	15480	15480	15480	15480	0
105	20230705	175900	608249670	15480	15480	15480	15480	0
106	20230705	175800	608249670	15480	15480	15480	15480	0
107	20230705	175700	608249670	15480	15480	15480	15480	0
108	20230705	175600	608249670	15480	15480	15480	15480	0
109	20230705	175500	608249670	15480	15480	15480	15480	0
110	20230705	175400	608249670	15480	15480	15480	15480	0
111	20230705	175300	608249670	15480	15480	15480	15480	0
112	20230705	175200	608249670	15480	15480	15480	15480	0
113	20230705	175100	608249670	15480	15480	15480	15480	0
114	20230705	175000	608249670	15480	15480	15480	15480	0
115	20230705	174900	608249670	15480	15480	15480	15480	0
116	20230705	174800	608249670	15480	15480	15480	15480	0
117	20230705	174700	608249670	15480	15480	15480	15480	0
118	20230705	174600	608249670	15480	15480	15480	15480	0
119	20230705	174500	608249670	15480	15480	15480	15480	0
120	20230705	174400	608249670	15480	15480	15480	15480	0
121	20230705	174300	608249670	15480	15480	15480	15480	0
122	20230705	174200	608249670	15480	15480	15480	15480	297
123	20230705	174100	608249670	15480	15480	15480	15480	0
124	20230705	174000	608249670	15480	15480	15480	15480	0
125	20230705	173900	608249670	15480	15480	15480	15480	0
126	20230705	173800	608249670	15480	15480	15480	15480	0
127	20230705	173700	608249670	15480	15480	15480	15480	0
128	20230705	173600	608249670	15480	15480	15480	15480	0
129	20230705	173500	608249670	15480	15480	15480	15480	0
130	20230705	173400	608249670	15480	15480	15480	15480	0
131	20230705	173300	608249670	15480	15480	15480	15480	0
132	20230705	173200	608249670	15480	15480	15480	15480	0
133	20230705	173100	608249670	15480	15480	15480	15480	0
134	20230705	173000	608249670	15480	15480	15480	15480	0
135	20230705	172900	608249670	15480	15480	15480	15480	0
136	20230705	172800	608249670	15480	15480	15480	15480	0
137	20230705	172700	608249670	15480	15480	15480	15480	0
138	20230705	172600	608249670	15480	15480	15480	15480	0
139	20230705	172500	608249670	15480	15480	15480	15480	0
140	20230705	172400	608249670	15480	15480	15480	15480	0
141	20230705	172300	608249670	15480	15480	15480	15480	0
142	20230705	172200	608249670	15480	15480	15480	15480	0
143	20230705	172100	608249670	15480	15480	15480	15480	0
144	20230705	172000	608249670	15480	15480	15480	15480	0
145	20230705	171900	608249670	15480	15480	15480	15480	0
146	20230705	171800	608249670	15480	15480	15480	15480	0
147	20230705	171700	608249670	15480	15480	15480	15480	0
148	20230705	171600	608249670	15480	15480	15480	15480	0
149	20230705	171500	608249670	15480	15480	15480	15480	0
150	20230705	171400	608249670	15480	15480	15480	15480	0
151	20230705	171300	608249670	15480	15480	15480	15480	0
152	20230705	171200	608249670	15480	15480	15480	15480	297
153	20230705	171100	608249670	15480	15480	15480	15480	0
154	20230705	171000	608249670	15480	15480	15480	15480	0
155	20230705	170900	608249670	15480	15480	15480	15480	0
156	20230705	170800	608249670	15480	15480	15480	15480	0
157	20230705	170700	608249670	15480	15480	15480	15480	0
158	20230705	170600	608249670	15480	15480	15480	15480	0
159	20230705	170500	608249670	15480	15480	15480	15480	0
160	20230705	170400	608249670	15480	15480	15480	15480	0
161	20230705	170300	608249670	15480	15480	15480	15480	0
162	20230705	170200	608249670	15480	15480	15480	15480	0
163	20230705	170100	608249670	15480	15480	15480	15480	0
164	20230705	170000	608249670	15480	15480	15480	15480	0
165	20230705	165900	608249670	15480	15480	15480	15480	0
166	20230705	165800	608249670	15480	15480	15480	15480	0
167	20230705	165700	608249670	15480	15480	15480	15480	0
168	20230705	165600	608249670	15480	15480	15480	15480	0
169	20230705	165500	608249670	15480	15480	15480	15480	0
170	20230705	165400	608249670	15480	15480	15480	15480	0
171	20230705	165300	608249670	15480	15480	15480	15480	0
172	20230705	165200	608249670	15480	15480	15480	15480	0
173	20230705	165100	608249670	15480	15480	15480	15480	0
174	20230705	165000	608249670	15480	15480	15480	15480	0
175	20230705	164900	608249670	15480	15480	15480	15480	0
176	20230705	164800	608249670	15480	15480	15480	15480	0
177	20230705	164700	608249670	15480	15480	15480	15480	0
178	20230705	164600	608249670	15480	15480	15480	15480	0
179	20230705	164500	608249670	15480	15480	15480	15480	0
180	20230705	164400	608249670	15480	15480	15480	15480	0
181	20230705	164300	608249670	15480	15480	15480	15480	0
182	20230705	164200	608249670	15480	15480	15480	15480	297
183	20230705	164100	608249670	15480	15480	15480	15480	0
184	20230705	164000	608249670	15480	15480	15480	15480	0
185	20230705	163900	608249670	15480	15480	15480	15480	0
186	20230705	163800	608249670	15480	15480	15480	15480	0
187	20230705	163700	608249670	15480	15480	15480	15480	0
188	20230705	163600	608249670	15480	15480	15480	15480	0
189	20230705	163500	608249670	15480	15480	15480	15480	0
190	20230705	163400	608249670	15480	15480	15480	15480	0
191	20230705	163300	608249670	15480	15480	15480	15480	0
192	20230705	163200	608249670	15480	15480	15480	15480	0
193	20230705	163100	608249670	15480	15480	15480	15480	0
194	20230705	163000	608249670	15480	15480	15480	15480	0
195	20230705	162900	608249670	15480	15480	15480	15480	0
196	20230705	162800	608249670	15480	15480	15480	15480	0
197	20230705	162700	608249670	15480	15480	15480	15480	0
198	20230705	162600	608249670	15480	15480	15480	15480	0
199	20230705	162500	608249670	15480	15480	15480	15480	0
200	20230705	162400	608249670	15480	15480	15480	15480	0
201	20230705	162300	608249670	15480	15480	15480	15480	0
202	20230705	162200	608249670	15480	15480	15480	15480	0
203	20230705	162100	608249670	15480	15480	15480	15480	0
204	20230705	162000	608249670	15480	15480	15480	15480	0
205	20230705	161900	608249670	15480	15480	15480	15480	0
206	20230705	161800	608249670	15480	15480	15480	15480	0
207	20230705	161700	608249670	15480	15480	15480	15480	0
208	20230705	161600	608249670	15480	15480	15480	15480	0
209	20230705	161500	608249670	15480	15480	15480	15480	0
210	20230705	161400	608249670	15480	15480	15480	15480	0
211	20230705	161300	608249670	15480	15480	15480	15480	0
212	20230705	161200	608249670	15480	15480	15480	15480	297
213	20230705	161100	608249670	15480	15480	15480	15480	0
214	20230705	161000	608249670	15480	15480	15480	15480	0
215	20230705	160900	608249670	15480	15480	15480	15480	0
216	20230705	160800	608249670	15480	15480	15480	15480	0
217	20230705	160700	608249670	15480	15480	15480	15480	0
218	20230705	160600	608249670	15480	15480	15480	15480	0
219	20230705	160500	608249670	15480	15480	15480	15480	0
220	20230705	160400	608249670	15480	15480	15480	15480	0
221	20230705	160300	608249670	15480	15480	15480	15480	0
222	20230705	160200	608249670	15480	15480	15480	15480	0
223	20230705	160100	608249670	15480	15480	15480	15480	0
224	20230705	160000	608249670	15480	15480	15480	15480	0
225	20230705	155900	608249670	15480	15480	15480	15480	0
226	20230705	155800	608249670	15480	15480	15480	15480	0
227	20230705	155700	608249670	15480	15480	15480	15480	0
228	20230705	155600	608249670	15480	15480	15480	15480	0
229	20230705	155500	608249670	15480	15480	15480	15480	0
230	20230705	155400	608249670	15480	15480	15480	15480	0
231	20230705	155300	608249670	15480	15480	15480	15480	0
232	20230705	155200	608249670	15480	15480	15480	15480	0
233	20230705	155100	608249670	15480	15480	15480	15480	0
234	20230705	155000	608249670	15480	15480	15480	15480	0
235	20230705	154900	608249670	15480	15480	15480	15480	0
236	20230705	154800	608249670	15480	15480	15480	15480	0
237	20230705	154700	608249670	15480	15480	15480	15480	0
238	20230705	154600	608249670	15480	15480	15480	15480	0
239	20230705	154500	608249670	15480	15480	15480	15480	0
240	20230705	154400	608249670	15480	15480	15480	15480	0
241	20230705	154300	608249670	15480	15480	15480	15480	0
242	20230705	154200	608249670	15480	15480	15480	15480	297
243	20230705	154100	608249670	15480	15480	15480	15480	0
244	20230705	154000	608249670	15480	15480	15480	15480	0
245	20230705	153900	608249670	15480	15480	15480	15480	0
246	20230705	153800	608249670	15480	15480	15480	15480	0
247	20230705	153700	608249670	15480	15480	15480	15480	0
248	20230705	153600	608249670	15480	15480	15480	15480	0
249	20230705	153500	608249670	15480	15480	15480	15480	0
250	20230705	153400	608249670	15480	15480	15480	15480	0
251	20230705	153300	608249670	15480	15480	15480	15480	0
252	20230705	153200	608249670	15480	15480	15480	15480	0
253	20230705	153100	608249670	15480	15480	15480	15480	0
254	20230705	153000	608249670	15480	15480	15480	15480	297
255	20230705	152900	603652110	15460	15460	15460	15460	0
256	20230705	152800	603652110	15460	15460	15460	15460	0
257	20230705	152700	603652110	15460	15460	15460	15460	0
258	20230705	152600	603652110	15460	15460	15460	15460	0
259	20230705	152500	603652110	15460	15460	15460	15460	0
260	20230705	152400	603652110	15460	15460	15460	15460	0
261	20230705	152300	603652110	15460	15460	15460	15460	0
262	20230705	152200	603652110	15460	15460	15460	15460	0
263	20230705	152100	603652110	15460	15460	15460	15460	0
264	20230705	152000	603652110	15460	15460	15460	15460	0
265	20230705	151900	603652110	15460	15460	15460	15460	59
266	20230705	151800	602739970	15460	15460	15460	15460	20
267	20230705	151700	602430770	15460	15460	15460	15460	350
268	20230705	151600	597019770	15460	15450	15460	15450	20
269	20230705	151500	596710750	15440	15440	15450	15440	560
270	20230705	151400	588064330	15440	15440	15440	15440	3
271	20230705	151300	588018010	15460	15460	15460	15460	0
272	20230705	151200	588018010	15460	15460	15460	15460	0
273	20230705	151100	588018010	15460	15460	15460	15460	0
274	20230705	151000	588018010	15460	15460	15460	15460	0
275	20230705	150900	588018010	15460	15460	15460	15460	0
276	20230705	150800	588018010	15460	15460	15460	15460	0
277	20230705	150700	588018010	15460	15460	15460	15460	0
278	20230705	150600	588018010	15460	15460	15460	15460	0
279	20230705	150500	588018010	15460	15420	15460	15410	434
280	20230705	150400	581326120	15290	15450	15460	15290	805
281	20230705	150300	568973020	15450	15450	15450	15450	1
282	20230705	150200	568957570	15450	15450	15450	15450	0
283	20230705	150100	568957570	15450	15460	15460	15450	24
284	20230705	150000	568586590	15500	15460	15500	15450	119
285	20230705	145900	566746290	15510	15480	15510	15460	47
286	20230705	145800	566019380	15510	15510	15510	15510	0
287	20230705	145700	566019380	15510	15510	15510	15510	0
288	20230705	145600	566019380	15510	15510	15510	15510	1
289	20230705	145500	566003870	15500	15500	15500	15500	0
290	20230705	145400	566003870	15500	15510	15510	15500	14
291	20230705	145300	565786820	15520	15520	15520	15520	0
292	20230705	145200	565786820	15520	15530	15530	15520	90
293	20230705	145100	564389720	15520	15520	15520	15520	379
294	20230705	145000	558507640	15510	15510	15510	15510	185
295	20230705	144900	555638290	15500	15450	15500	15450	617
296	20230705	144800	546096650	15450	15440	15450	15440	309
297	20230705	144700	541323490	15440	15450	15450	15380	396
298	20230705	144600	535209710	15450	15450	15450	15450	170
299	20230705	144500	532583210	15460	15460	15460	15460	60
300	20230705	144400	531655610	15460	15450	15460	15450	391
301	20230705	144300	525612840	15460	15450	15470	15430	237
302	20230705	144200	521948940	15450	15440	15490	15430	432
303	20230705	144100	515263920	15490	15410	15490	15410	548
304	20230705	144000	506796180	15410	15360	15410	15360	385
305	20230705	143900	500876510	15360	15330	15360	15330	269
306	20230705	143800	496749530	15330	15330	15330	15330	0
307	20230705	143700	496749530	15330	15330	15330	15330	0
308	20230705	143600	496749530	15330	15330	15330	15330	0
309	20230705	143500	496749530	15330	15330	15330	15330	0
310	20230705	143400	496749530	15330	15330	15330	15330	0
311	20230705	143300	496749530	15330	15300	15330	15270	92
312	20230705	143200	495344080	15300	15300	15300	15300	0
313	20230705	143100	495344080	15300	15300	15300	15300	0
314	20230705	143000	495344080	15300	15300	15300	15300	0
315	20230705	142900	495344080	15300	15300	15300	15300	10
316	20230705	142800	495191080	15300	15300	15300	15300	152
317	20230705	142700	492865480	15290	15290	15290	15290	4
318	20230705	142600	492804320	15290	15290	15290	15290	6
319	20230705	142500	492712580	15290	15290	15290	15290	10
320	20230705	142400	492559680	15290	15290	15290	15290	94
321	20230705	142300	491122420	15300	15300	15300	15300	0
322	20230705	142200	491122420	15300	15310	15310	15300	22
323	20230705	142100	490785810	15310	15310	15310	15310	1
324	20230705	142000	490770500	15310	15310	15310	15310	0
325	20230705	141900	490770500	15310	15310	15310	15310	11
326	20230705	141800	490602090	15310	15310	15310	15310	1
327	20230705	141700	490586780	15310	15310	15310	15310	0
328	20230705	141600	490586780	15310	15310	15310	15310	10
329	20230705	141500	490433680	15300	15300	15300	15300	0
330	20230705	141400	490433680	15300	15300	15300	15300	7
331	20230705	141300	490326580	15320	15300	15320	15300	11
332	20230705	141200	490158260	15300	15300	15300	15300	0
333	20230705	141100	490158260	15300	15300	15300	15300	0
334	20230705	141000	490158260	15300	15300	15300	15300	0
335	20230705	140900	490158260	15300	15300	15300	15300	290
336	20230705	140800	485721260	15300	15300	15300	15300	55
337	20230705	140700	484879760	15300	15300	15300	15300	11
338	20230705	140600	484711460	15310	15310	15310	15310	10
339	20230705	140500	484558360	15330	15330	15330	15330	0
340	20230705	140400	484558360	15330	15330	15330	15330	0
341	20230705	140300	484558360	15330	15330	15330	15330	0
342	20230705	140200	484558360	15330	15330	15330	15330	30
343	20230705	140100	484098460	15330	15330	15330	15330	0
344	20230705	140000	484098460	15330	15330	15330	15330	0
345	20230705	135900	484098460	15330	15330	15330	15330	0
346	20230705	135800	484098460	15330	15330	15330	15330	0
347	20230705	135700	484098460	15330	15330	15330	15330	0
348	20230705	135600	484098460	15330	15270	15330	15270	53
349	20230705	135500	483289090	15280	15310	15310	15280	77
350	20230705	135400	482110930	15340	15340	15340	15340	0
351	20230705	135300	482110930	15340	15340	15340	15340	0
352	20230705	135200	482110930	15340	15340	15340	15340	2
353	20230705	135100	482080250	15310	15310	15310	15310	4
354	20230705	135000	482019010	15350	15350	15350	15350	0
355	20230705	134900	482019010	15350	15350	15350	15350	0
356	20230705	134800	482019010	15350	15350	15350	15350	0
357	20230705	134700	482019010	15350	15350	15350	15350	0
358	20230705	134600	482019010	15350	15350	15350	15350	69
359	20230705	134500	480959860	15360	15360	15360	15360	0
360	20230705	134400	480959860	15360	15350	15360	15350	20
361	20230705	134300	480652770	15350	15300	15350	15280	1028
362	20230705	134200	464929920	15320	15330	15330	15320	151
363	20230705	134100	462616100	15360	15360	15360	15360	0
364	20230705	134000	462616100	15360	15360	15360	15360	0
365	20230705	133900	462616100	15360	15360	15360	15360	0
366	20230705	133800	462616100	15360	15360	15360	15360	0
367	20230705	133700	462616100	15360	15360	15360	15360	20
368	20230705	133600	462308900	15360	15340	15360	15330	46
369	20230705	133500	461603650	15340	15360	15360	15340	140
370	20230705	133400	459453330	15360	15360	15360	15360	40
371	20230705	133300	458838930	15370	15370	15370	15370	0
372	20230705	133200	458838930	15370	15370	15370	15370	0
373	20230705	133100	458838930	15370	15370	15370	15370	0
374	20230705	133000	458838930	15370	15370	15370	15370	0
375	20230705	132900	458838930	15370	15370	15370	15370	0
376	20230705	132800	458838930	15370	15370	15370	15370	0
377	20230705	132700	458838930	15370	15370	15370	15370	0
378	20230705	132600	458838930	15370	15370	15370	15370	0
379	20230705	132500	458838930	15370	15370	15370	15370	0
380	20230705	132400	458838930	15370	15350	15370	15350	80
381	20230705	132300	457610110	15320	15320	15320	15320	26
382	20230705	132200	457211790	15320	15320	15320	15320	50
383	20230705	132100	456445790	15320	15320	15320	15320	0
384	20230705	132000	456445790	15320	15320	15320	15300	125
385	20230705	131900	454533190	15320	15320	15320	15320	1
386	20230705	131800	454517870	15320	15360	15360	15320	1560
387	20230705	131700	430577010	15370	15380	15380	15370	567
388	20230705	131600	421862120	15390	15390	15390	15390	6
389	20230705	131500	421769780	15400	15400	15400	15400	164
390	20230705	131400	419244180	15430	15430	15430	15430	0
391	20230705	131300	419244180	15430	15430	15430	15430	0
392	20230705	131200	419244180	15430	15430	15430	15430	1
393	20230705	131100	419228750	15440	15440	15440	15440	0
394	20230705	131000	419228750	15440	15440	15440	15440	0
395	20230705	130900	419228750	15440	15440	15440	15440	0
396	20230705	130800	419228750	15440	15440	15440	15440	0
397	20230705	130700	419228750	15440	15430	15440	15420	30
398	20230705	130600	418765770	15400	15400	15400	15400	48
399	20230705	130500	418026570	15400	15400	15400	15400	0
400	20230705	130400	418026570	15400	15400	15400	15400	0
401	20230705	130300	418026570	15400	15400	15400	15400	1
402	20230705	130200	418011170	15400	15400	15400	15400	3
403	20230705	130100	417964970	15400	15400	15400	15400	0
404	20230705	130000	417964970	15400	15400	15400	15400	20
405	20230705	125900	417656970	15400	15410	15410	15400	212
406	20230705	125800	414392160	15410	15410	15410	15410	1
407	20230705	125700	414376750	15410	15410	15410	15410	1
408	20230705	125600	414361340	15410	15410	15410	15410	0
409	20230705	125500	414361340	15410	15410	15410	15410	12
410	20230705	125400	414176420	15410	15410	15410	15410	10
411	20230705	125300	414022320	15400	15400	15400	15400	0
412	20230705	125200	414022320	15400	15400	15400	15400	0
413	20230705	125100	414022320	15400	15400	15400	15400	0
414	20230705	125000	414022320	15400	15400	15400	15400	96
415	20230705	124900	412543920	15400	15400	15400	15400	84
416	20230705	124800	411250320	15410	15410	15410	15410	0
417	20230705	124700	411250320	15410	15400	15410	15400	11
418	20230705	124600	411080870	15400	15400	15400	15400	4
419	20230705	124500	411019270	15410	15410	15410	15410	38
420	20230705	124400	410433690	15400	15400	15400	15400	0
421	20230705	124300	410433690	15400	15400	15400	15400	0
422	20230705	124200	410433690	15400	15400	15400	15400	0
423	20230705	124100	410433690	15400	15400	15400	15400	0
424	20230705	124000	410433690	15400	15400	15400	15400	0
425	20230705	123900	410433690	15400	15380	15440	15380	45
426	20230705	123800	409741480	15380	15380	15380	15380	0
427	20230705	123700	409741480	15380	15380	15380	15380	2
428	20230705	123600	409710720	15380	15380	15380	15380	2
429	20230705	123500	409679960	15360	15360	15360	15360	0
430	20230705	123400	409679960	15360	15360	15360	15360	10
431	20230705	123300	409526360	15360	15370	15370	15360	1054
432	20230705	123200	393331380	15380	15380	15380	15380	510
433	20230705	123100	385487580	15390	15390	15390	15390	787
434	20230705	123000	373375650	15390	15410	15410	15390	812
435	20230705	122900	360869580	15440	15440	15440	15440	0
436	20230705	122800	360869580	15440	15440	15440	15440	0
437	20230705	122700	360869580	15440	15440	15440	15440	0
438	20230705	122600	360869580	15440	15440	15440	15440	0
439	20230705	122500	360869580	15440	15440	15440	15440	17
440	20230705	122400	360607100	15440	15440	15440	15440	0
441	20230705	122300	360607100	15440	15440	15440	15440	0
442	20230705	122200	360607100	15440	15440	15440	15440	0
443	20230705	122100	360607100	15440	15440	15440	15440	10
444	20230705	122000	360452700	15450	15440	15450	15440	41
445	20230705	121900	359819620	15450	15400	15450	15400	125
446	20230705	121800	357892990	15410	15410	15410	15410	0
447	20230705	121700	357892990	15410	15410	15410	15410	0
448	20230705	121600	357892990	15410	15410	15410	15410	0
449	20230705	121500	357892990	15410	15410	15410	15410	2
450	20230705	121400	357862170	15430	15430	15430	15430	0
451	20230705	121300	357862170	15430	15430	15430	15430	0
452	20230705	121200	357862170	15430	15430	15430	15430	0
453	20230705	121100	357862170	15430	15430	15430	15430	0
454	20230705	121000	357862170	15430	15410	15430	15410	63
455	20230705	120900	356891320	15450	15450	15450	15450	0
456	20230705	120800	356891320	15450	15450	15450	15450	0
457	20230705	120700	356891320	15450	15450	15450	15450	0
458	20230705	120600	356891320	15450	15450	15450	15450	0
459	20230705	120500	356891320	15450	15450	15450	15450	1
460	20230705	120400	356875870	15390	15390	15390	15390	0
461	20230705	120300	356875870	15390	15400	15400	15390	400
462	20230705	120200	350719300	15450	15450	15450	15450	0
463	20230705	120100	350719300	15450	15450	15450	15450	0
464	20230705	120000	350719300	15450	15450	15450	15450	1
465	20230705	115900	350703850	15460	15460	15460	15460	0
466	20230705	115800	350703850	15460	15460	15460	15460	1
467	20230705	115700	350688390	15420	15420	15420	15420	62
468	20230705	115600	349732350	15420	15420	15420	15420	43
469	20230705	115500	349069290	15420	15420	15420	15420	30
470	20230705	115400	348606690	15420	15430	15430	15420	60
471	20230705	115300	347681190	15490	15490	15490	15490	0
472	20230705	115200	347681190	15490	15490	15490	15490	0
473	20230705	115100	347681190	15490	15490	15490	15490	0
474	20230705	115000	347681190	15490	15490	15490	15490	0
475	20230705	114900	347681190	15490	15490	15490	15490	0
476	20230705	114800	347681190	15490	15490	15490	15490	1
477	20230705	114700	347665700	15450	15450	15460	15450	3
478	20230705	114600	347619340	15430	15430	15430	15430	0
479	20230705	114500	347619340	15430	15430	15430	15430	0
480	20230705	114400	347619340	15430	15430	15430	15430	87
481	20230705	114300	346276930	15420	15420	15420	15420	0
482	20230705	114200	346276930	15420	15420	15420	15420	0
483	20230705	114100	346276930	15420	15420	15420	15420	16
484	20230705	114000	346030210	15420	15460	15460	15420	174
485	20230705	113900	343343840	15480	15480	15480	15480	0
486	20230705	113800	343343840	15480	15480	15480	15480	3
487	20230705	113700	343297400	15530	15530	15530	15530	0
488	20230705	113600	343297400	15530	15530	15530	15530	0
489	20230705	113500	343297400	15530	15530	15530	15530	0
490	20230705	113400	343297400	15530	15530	15530	15530	0
491	20230705	113300	343297400	15530	15530	15530	15530	0
492	20230705	113200	343297400	15530	15530	15530	15530	0
493	20230705	113100	343297400	15530	15530	15530	15530	0
494	20230705	113000	343297400	15530	15530	15530	15530	0
495	20230705	112900	343297400	15530	15530	15530	15530	0
496	20230705	112800	343297400	15530	15530	15530	15530	1
497	20230705	112700	343281870	15530	15530	15530	15530	0
498	20230705	112600	343281870	15530	15530	15530	15530	1
499	20230705	112500	343266340	15470	15470	15470	15470	0
500	20230705	112400	343266340	15470	15470	15470	15470	0
501	20230705	112300	343266340	15470	15470	15470	15470	1
502	20230705	112200	343250870	15530	15530	15530	15530	0
503	20230705	112100	343250870	15530	15530	15530	15530	0
504	20230705	112000	343250870	15530	15530	15530	15530	0
505	20230705	111900	343250870	15530	15530	15530	15530	1
506	20230705	111800	343235340	15530	15460	15530	15460	400
507	20230705	111700	337042490	15460	15460	15460	15460	1
508	20230705	111600	337027030	15470	15470	15470	15470	0
509	20230705	111500	337027030	15470	15470	15470	15470	0
510	20230705	111400	337027030	15470	15470	15470	15470	0
511	20230705	111300	337027030	15470	15470	15470	15470	1
512	20230705	111200	337011560	15440	15440	15440	15440	0
513	20230705	111100	337011560	15440	15440	15440	15440	0
514	20230705	111000	337011560	15440	15440	15440	15440	0
515	20230705	110900	337011560	15440	15440	15440	15440	0
516	20230705	110800	337011560	15440	15440	15440	15440	0
517	20230705	110700	337011560	15440	15440	15440	15440	1
518	20230705	110600	336996120	15440	15440	15440	15440	200
519	20230705	110500	333908120	15440	15440	15440	15440	12
520	20230705	110400	333722840	15440	15440	15440	15440	239
521	20230705	110300	330032680	15450	15500	15500	15450	542
522	20230705	110200	321658730	15450	15450	15450	15450	10
523	20230705	110100	321504230	15500	15500	15500	15500	0
524	20230705	110000	321504230	15500	15500	15500	15500	0
525	20230705	105900	321504230	15500	15500	15500	15500	0
526	20230705	105800	321504230	15500	15500	15500	15500	7
527	20230705	105700	321395730	15500	15460	15500	15450	229
528	20230705	105600	317855980	15500	15470	15500	15470	10
529	20230705	105500	317701160	15470	15470	15470	15470	112
530	20230705	105400	315968520	15460	15460	15460	15460	0
531	20230705	105300	315968520	15460	15460	15460	15460	0
532	20230705	105200	315968520	15460	15470	15470	15460	131
533	20230705	105100	313943250	15470	15470	15470	15470	0
534	20230705	105000	313943250	15470	15500	15500	15470	344
535	20230705	104900	308619280	15530	15530	15530	15530	0
536	20230705	104800	308619280	15530	15530	15530	15530	0
537	20230705	104700	308619280	15530	15530	15530	15530	5
538	20230705	104600	308541630	15530	15530	15530	15530	0
539	20230705	104500	308541630	15530	15530	15530	15530	0
540	20230705	104400	308541630	15530	15530	15530	15530	0
541	20230705	104300	308541630	15530	15530	15530	15530	0
542	20230705	104200	308541630	15530	15530	15530	15530	0
543	20230705	104100	308541630	15530	15530	15530	15530	10
544	20230705	104000	308386330	15530	15530	15530	15530	5
545	20230705	103900	308308680	15500	15530	15530	15500	1323
546	20230705	103800	287802150	15530	15530	15530	15530	0
547	20230705	103700	287802150	15530	15530	15530	15530	2
548	20230705	103600	287771090	15500	15500	15500	15500	50
549	20230705	103500	286996090	15540	15540	15540	15540	0
550	20230705	103400	286996090	15540	15540	15540	15540	0
551	20230705	103300	286996090	15540	15500	15540	15500	480
552	20230705	103200	279541650	15490	15500	15500	15450	1637
553	20230705	103100	254237880	15490	15490	15490	15490	0
554	20230705	103000	254237880	15490	15490	15490	15490	4
555	20230705	102900	254175920	15510	15510	15510	15510	0
556	20230705	102800	254175920	15510	15510	15510	15510	0
557	20230705	102700	254175920	15510	15510	15510	15510	0
558	20230705	102600	254175920	15510	15510	15510	15510	1
559	20230705	102500	254160410	15500	15500	15500	15500	0
560	20230705	102400	254160410	15500	15500	15500	15500	0
561	20230705	102300	254160410	15500	15510	15510	15500	21
562	20230705	102200	253834720	15540	15540	15540	15540	0
563	20230705	102100	253834720	15540	15540	15540	15540	0
564	20230705	102000	253834720	15540	15540	15540	15540	0
565	20230705	101900	253834720	15540	15540	15540	15540	500
566	20230705	101800	246064720	15560	15540	15560	15540	37
567	20230705	101700	245489620	15540	15540	15540	15540	0
568	20230705	101600	245489620	15540	15540	15540	15540	0
569	20230705	101500	245489620	15540	15510	15550	15510	3
570	20230705	101400	245443020	15550	15550	15550	15550	0
571	20230705	101300	245443020	15550	15520	15560	15520	39
572	20230705	101200	244837670	15510	15510	15510	15510	30
573	20230705	101100	244372370	15510	15510	15510	15510	0
574	20230705	101000	244372370	15510	15510	15510	15510	0
575	20230705	100900	244372370	15510	15520	15520	15510	100
576	20230705	100800	242821070	15560	15560	15560	15560	0
577	20230705	100700	242821070	15560	15560	15560	15560	5
578	20230705	100600	242743270	15560	15570	15570	15560	230
579	20230705	100500	239163170	15570	15560	15580	15490	405
580	20230705	100400	232860930	15560	15500	15560	15500	381
581	20230705	100300	226943080	15490	15490	15490	15490	90
582	20230705	100200	225548980	15490	15490	15490	15490	0
583	20230705	100100	225548980	15490	15460	15490	15440	31
584	20230705	100000	225070090	15490	15490	15490	15490	1
585	20230705	095900	225054600	15490	15490	15490	15490	10
586	20230705	095800	224899700	15490	15490	15490	15490	1
587	20230705	095700	224884210	15470	15470	15470	15470	0
588	20230705	095600	224884210	15470	15470	15470	15470	500
589	20230705	095500	217149210	15470	15470	15470	15470	400
590	20230705	095400	210961210	15470	15470	15470	15470	0
591	20230705	095300	210961210	15470	15470	15470	15470	1
592	20230705	095200	210945740	15430	15430	15430	15430	170
593	20230705	095100	208322640	15470	15470	15470	15470	0
594	20230705	095000	208322640	15470	15470	15470	15470	0
595	20230705	094900	208322640	15470	15470	15470	15470	0
596	20230705	094800	208322640	15470	15470	15470	15470	1
597	20230705	094700	208307170	15460	15460	15460	15460	1
598	20230705	094600	208291710	15390	15390	15390	15390	0
599	20230705	094500	208291710	15390	15400	15470	15390	39
600	20230705	094400	207691020	15400	15420	15420	15400	1200
601	20230705	094300	189201950	15470	15470	15470	15470	0
602	20230705	094200	189201950	15470	15470	15470	15470	2
603	20230705	094100	189171010	15420	15420	15420	15420	500
604	20230705	094000	181461010	15480	15480	15480	15480	1
605	20230705	093900	181445530	15480	15480	15480	15480	0
606	20230705	093800	181445530	15480	15480	15480	15480	11
607	20230705	093700	181275250	15480	15480	15480	15480	101
608	20230705	093600	179711770	15480	15480	15480	15480	0
609	20230705	093500	179711770	15480	15480	15480	15480	1
610	20230705	093400	179696290	15470	15470	15470	15470	0
611	20230705	093300	179696290	15470	15470	15470	15470	1
612	20230705	093200	179680820	15480	15410	15480	15410	3
613	20230705	093100	179634520	15480	15480	15480	15480	0
614	20230705	093000	179634520	15480	15480	15480	15480	0
615	20230705	092900	179634520	15480	15430	15480	15430	59
616	20230705	092800	178721420	15430	15430	15430	15430	0
617	20230705	092700	178721420	15430	15430	15430	15430	5
618	20230705	092600	178644270	15470	15430	15470	15430	106
619	20230705	092500	177008410	15430	15380	15430	15380	39
620	20230705	092400	176408540	15460	15460	15460	15460	0
621	20230705	092300	176408540	15460	15410	15480	15350	114
622	20230705	092200	174652620	15410	15410	15410	15410	0
623	20230705	092100	174652620	15410	15410	15410	15410	0
624	20230705	092000	174652620	15410	15410	15410	15410	0
625	20230705	091900	174652620	15410	15400	15410	15400	37
626	20230705	091800	174082770	15400	15320	15410	15320	301
627	20230705	091700	169471190	15410	15350	15410	15310	1004
628	20230705	091600	154066710	15390	15480	15480	15390	45
629	20230705	091500	153373670	15490	15380	15490	15380	284
630	20230705	091400	148975340	15350	15320	15350	15320	1408
631	20230705	091300	127402620	15380	15380	15400	15380	102
632	20230705	091200	125832070	15380	15400	15400	15310	551
633	20230705	091100	117374200	15400	15400	15400	15400	0
634	20230705	091000	117374200	15400	15400	15400	15400	0
635	20230705	090900	117374200	15400	15400	15400	15400	0
636	20230705	090800	117374200	15400	15400	15400	15400	1000
637	20230705	090700	101974200	15400	15400	15400	15400	50
638	20230705	090600	101204200	15490	15490	15490	15490	104
639	20230705	090500	99593240	15500	15550	15550	15500	1506
640	20230705	090400	76249940	15570	15470	15570	15470	501
641	20230705	090300	68487010	15470	15450	15470	15450	184
642	20230705	090200	65641600	15470	15320	15470	15320	301
643	20230705	090100	61030130	15320	15350	15480	15260	636
644	20230705	090000	51298410	15350	15340	15360	15340	3344