KissMeData/093050/min/candle-20230711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230711	194700	244184670	15600	15600	15600	15600	837
3	20230711	194600	244184670	15600	15600	15600	15600	0
4	20230711	194500	244184670	15600	15600	15600	15600	0
5	20230711	194400	244184670	15600	15600	15600	15600	0
6	20230711	194300	244184670	15600	15600	15600	15600	0
7	20230711	194200	244184670	15600	15600	15600	15600	0
8	20230711	194100	244184670	15600	15600	15600	15600	0
9	20230711	194000	244184670	15600	15600	15600	15600	0
10	20230711	193900	244184670	15600	15600	15600	15600	0
11	20230711	193800	244184670	15600	15600	15600	15600	0
12	20230711	193700	244184670	15600	15600	15600	15600	0
13	20230711	193600	244184670	15600	15600	15600	15600	0
14	20230711	193500	244184670	15600	15600	15600	15600	0
15	20230711	193400	244184670	15600	15600	15600	15600	0
16	20230711	193300	244184670	15600	15600	15600	15600	0
17	20230711	193200	244184670	15600	15600	15600	15600	0
18	20230711	193100	244184670	15600	15600	15600	15600	0
19	20230711	193000	244184670	15600	15600	15600	15600	0
20	20230711	192900	244184670	15600	15600	15600	15600	0
21	20230711	192800	244184670	15600	15600	15600	15600	0
22	20230711	192700	244184670	15600	15600	15600	15600	0
23	20230711	192600	244184670	15600	15600	15600	15600	0
24	20230711	192500	244184670	15600	15600	15600	15600	0
25	20230711	192400	244184670	15600	15600	15600	15600	0
26	20230711	192300	244184670	15600	15600	15600	15600	0
27	20230711	192200	244184670	15600	15600	15600	15600	0
28	20230711	192100	244184670	15600	15600	15600	15600	0
29	20230711	192000	244184670	15600	15600	15600	15600	0
30	20230711	191900	244184670	15600	15600	15600	15600	0
31	20230711	191800	244184670	15600	15600	15600	15600	0
32	20230711	191700	244184670	15600	15600	15600	15600	837
33	20230711	191600	244184670	15600	15600	15600	15600	0
34	20230711	191500	244184670	15600	15600	15600	15600	0
35	20230711	191400	244184670	15600	15600	15600	15600	0
36	20230711	191300	244184670	15600	15600	15600	15600	0
37	20230711	191200	244184670	15600	15600	15600	15600	0
38	20230711	191100	244184670	15600	15600	15600	15600	0
39	20230711	191000	244184670	15600	15600	15600	15600	0
40	20230711	190900	244184670	15600	15600	15600	15600	0
41	20230711	190800	244184670	15600	15600	15600	15600	0
42	20230711	190700	244184670	15600	15600	15600	15600	0
43	20230711	190600	244184670	15600	15600	15600	15600	0
44	20230711	190500	244184670	15600	15600	15600	15600	0
45	20230711	190400	244184670	15600	15600	15600	15600	0
46	20230711	190300	244184670	15600	15600	15600	15600	0
47	20230711	190200	244184670	15600	15600	15600	15600	0
48	20230711	190100	244184670	15600	15600	15600	15600	0
49	20230711	190000	244184670	15600	15600	15600	15600	0
50	20230711	185900	244184670	15600	15600	15600	15600	0
51	20230711	185800	244184670	15600	15600	15600	15600	0
52	20230711	185700	244184670	15600	15600	15600	15600	0
53	20230711	185600	244184670	15600	15600	15600	15600	0
54	20230711	185500	244184670	15600	15600	15600	15600	0
55	20230711	185400	244184670	15600	15600	15600	15600	0
56	20230711	185300	244184670	15600	15600	15600	15600	0
57	20230711	185200	244184670	15600	15600	15600	15600	0
58	20230711	185100	244184670	15600	15600	15600	15600	0
59	20230711	185000	244184670	15600	15600	15600	15600	0
60	20230711	184900	244184670	15600	15600	15600	15600	0
61	20230711	184800	244184670	15600	15600	15600	15600	0
62	20230711	184700	244184670	15600	15600	15600	15600	837
63	20230711	184600	244184670	15600	15600	15600	15600	0
64	20230711	184500	244184670	15600	15600	15600	15600	0
65	20230711	184400	244184670	15600	15600	15600	15600	0
66	20230711	184300	244184670	15600	15600	15600	15600	0
67	20230711	184200	244184670	15600	15600	15600	15600	0
68	20230711	184100	244184670	15600	15600	15600	15600	0
69	20230711	184000	244184670	15600	15600	15600	15600	0
70	20230711	183900	244184670	15600	15600	15600	15600	0
71	20230711	183800	244184670	15600	15600	15600	15600	0
72	20230711	183700	244184670	15600	15600	15600	15600	0
73	20230711	183600	244184670	15600	15600	15600	15600	0
74	20230711	183500	244184670	15600	15600	15600	15600	0
75	20230711	183400	244184670	15600	15600	15600	15600	0
76	20230711	183300	244184670	15600	15600	15600	15600	0
77	20230711	183200	244184670	15600	15600	15600	15600	0
78	20230711	183100	244184670	15600	15600	15600	15600	0
79	20230711	183000	244184670	15600	15600	15600	15600	0
80	20230711	182900	244184670	15600	15600	15600	15600	0
81	20230711	182800	244184670	15600	15600	15600	15600	0
82	20230711	182700	244184670	15600	15600	15600	15600	0
83	20230711	182600	244184670	15600	15600	15600	15600	0
84	20230711	182500	244184670	15600	15600	15600	15600	0
85	20230711	182400	244184670	15600	15600	15600	15600	0
86	20230711	182300	244184670	15600	15600	15600	15600	0
87	20230711	182200	244184670	15600	15600	15600	15600	0
88	20230711	182100	244184670	15600	15600	15600	15600	0
89	20230711	182000	244184670	15600	15600	15600	15600	0
90	20230711	181900	244184670	15600	15600	15600	15600	0
91	20230711	181800	244184670	15600	15600	15600	15600	0
92	20230711	181700	244184670	15600	15600	15600	15600	837
93	20230711	181600	244184670	15600	15600	15600	15600	0
94	20230711	181500	244184670	15600	15600	15600	15600	0
95	20230711	181400	244184670	15600	15600	15600	15600	0
96	20230711	181300	244184670	15600	15600	15600	15600	0
97	20230711	181200	244184670	15600	15600	15600	15600	0
98	20230711	181100	244184670	15600	15600	15600	15600	0
99	20230711	181000	244184670	15600	15600	15600	15600	0
100	20230711	180900	244184670	15600	15600	15600	15600	0
101	20230711	180800	244184670	15600	15600	15600	15600	0
102	20230711	180700	244184670	15600	15600	15600	15600	0
103	20230711	180600	244184670	15600	15600	15600	15600	0
104	20230711	180500	244184670	15600	15600	15600	15600	0
105	20230711	180400	244184670	15600	15600	15600	15600	0
106	20230711	180300	244184670	15600	15600	15600	15600	0
107	20230711	180200	244184670	15600	15600	15600	15600	0
108	20230711	180100	244184670	15600	15600	15600	15600	0
109	20230711	180000	244184670	15600	15600	15600	15600	0
110	20230711	175900	244184670	15600	15600	15600	15600	0
111	20230711	175800	244184670	15600	15600	15600	15600	0
112	20230711	175700	244184670	15600	15600	15600	15600	0
113	20230711	175600	244184670	15600	15600	15600	15600	0
114	20230711	175500	244184670	15600	15600	15600	15600	0
115	20230711	175400	244184670	15600	15600	15600	15600	0
116	20230711	175300	244184670	15600	15600	15600	15600	0
117	20230711	175200	244184670	15600	15600	15600	15600	0
118	20230711	175100	244184670	15600	15600	15600	15600	0
119	20230711	175000	244184670	15600	15600	15600	15600	0
120	20230711	174900	244184670	15600	15600	15600	15600	0
121	20230711	174800	244184670	15600	15600	15600	15600	0
122	20230711	174700	244184670	15600	15600	15600	15600	837
123	20230711	174600	244184670	15600	15600	15600	15600	0
124	20230711	174500	244184670	15600	15600	15600	15600	0
125	20230711	174400	244184670	15600	15600	15600	15600	0
126	20230711	174300	244184670	15600	15600	15600	15600	0
127	20230711	174200	244184670	15600	15600	15600	15600	0
128	20230711	174100	244184670	15600	15600	15600	15600	0
129	20230711	174000	244184670	15600	15600	15600	15600	0
130	20230711	173900	244184670	15600	15600	15600	15600	0
131	20230711	173800	244184670	15600	15600	15600	15600	0
132	20230711	173700	244184670	15600	15600	15600	15600	0
133	20230711	173600	244184670	15600	15600	15600	15600	0
134	20230711	173500	244184670	15600	15600	15600	15600	0
135	20230711	173400	244184670	15600	15600	15600	15600	0
136	20230711	173300	244184670	15600	15600	15600	15600	0
137	20230711	173200	244184670	15600	15600	15600	15600	0
138	20230711	173100	244184670	15600	15600	15600	15600	0
139	20230711	173000	244184670	15600	15600	15600	15600	0
140	20230711	172900	244184670	15600	15600	15600	15600	0
141	20230711	172800	244184670	15600	15600	15600	15600	0
142	20230711	172700	244184670	15600	15600	15600	15600	0
143	20230711	172600	244184670	15600	15600	15600	15600	0
144	20230711	172500	244184670	15600	15600	15600	15600	0
145	20230711	172400	244184670	15600	15600	15600	15600	0
146	20230711	172300	244184670	15600	15600	15600	15600	0
147	20230711	172200	244184670	15600	15600	15600	15600	0
148	20230711	172100	244184670	15600	15600	15600	15600	0
149	20230711	172000	244184670	15600	15600	15600	15600	0
150	20230711	171900	244184670	15600	15600	15600	15600	0
151	20230711	171800	244184670	15600	15600	15600	15600	0
152	20230711	171700	244184670	15600	15600	15600	15600	837
153	20230711	171600	244184670	15600	15600	15600	15600	0
154	20230711	171500	244184670	15600	15600	15600	15600	0
155	20230711	171400	244184670	15600	15600	15600	15600	0
156	20230711	171300	244184670	15600	15600	15600	15600	0
157	20230711	171200	244184670	15600	15600	15600	15600	0
158	20230711	171100	244184670	15600	15600	15600	15600	0
159	20230711	171000	244184670	15600	15600	15600	15600	0
160	20230711	170900	244184670	15600	15600	15600	15600	0
161	20230711	170800	244184670	15600	15600	15600	15600	0
162	20230711	170700	244184670	15600	15600	15600	15600	0
163	20230711	170600	244184670	15600	15600	15600	15600	0
164	20230711	170500	244184670	15600	15600	15600	15600	0
165	20230711	170400	244184670	15600	15600	15600	15600	0
166	20230711	170300	244184670	15600	15600	15600	15600	0
167	20230711	170200	244184670	15600	15600	15600	15600	0
168	20230711	170100	244184670	15600	15600	15600	15600	0
169	20230711	170000	244184670	15600	15600	15600	15600	0
170	20230711	165900	244184670	15600	15600	15600	15600	0
171	20230711	165800	244184670	15600	15600	15600	15600	0
172	20230711	165700	244184670	15600	15600	15600	15600	0
173	20230711	165600	244184670	15600	15600	15600	15600	0
174	20230711	165500	244184670	15600	15600	15600	15600	0
175	20230711	165400	244184670	15600	15600	15600	15600	0
176	20230711	165300	244184670	15600	15600	15600	15600	0
177	20230711	165200	244184670	15600	15600	15600	15600	0
178	20230711	165100	244184670	15600	15600	15600	15600	0
179	20230711	165000	244184670	15600	15600	15600	15600	0
180	20230711	164900	244184670	15600	15600	15600	15600	0
181	20230711	164800	244184670	15600	15600	15600	15600	0
182	20230711	164700	244184670	15600	15600	15600	15600	837
183	20230711	164600	244184670	15600	15600	15600	15600	0
184	20230711	164500	244184670	15600	15600	15600	15600	0
185	20230711	164400	244184670	15600	15600	15600	15600	0
186	20230711	164300	244184670	15600	15600	15600	15600	0
187	20230711	164200	244184670	15600	15600	15600	15600	0
188	20230711	164100	244184670	15600	15600	15600	15600	0
189	20230711	164000	244184670	15600	15600	15600	15600	0
190	20230711	163900	244184670	15600	15600	15600	15600	0
191	20230711	163800	244184670	15600	15600	15600	15600	0
192	20230711	163700	244184670	15600	15600	15600	15600	0
193	20230711	163600	244184670	15600	15600	15600	15600	0
194	20230711	163500	244184670	15600	15600	15600	15600	0
195	20230711	163400	244184670	15600	15600	15600	15600	0
196	20230711	163300	244184670	15600	15600	15600	15600	0
197	20230711	163200	244184670	15600	15600	15600	15600	0
198	20230711	163100	244184670	15600	15600	15600	15600	0
199	20230711	163000	244184670	15600	15600	15600	15600	0
200	20230711	162900	244184670	15600	15600	15600	15600	0
201	20230711	162800	244184670	15600	15600	15600	15600	0
202	20230711	162700	244184670	15600	15600	15600	15600	0
203	20230711	162600	244184670	15600	15600	15600	15600	0
204	20230711	162500	244184670	15600	15600	15600	15600	0
205	20230711	162400	244184670	15600	15600	15600	15600	0
206	20230711	162300	244184670	15600	15600	15600	15600	0
207	20230711	162200	244184670	15600	15600	15600	15600	0
208	20230711	162100	244184670	15600	15600	15600	15600	0
209	20230711	162000	244184670	15600	15600	15600	15600	0
210	20230711	161900	244184670	15600	15600	15600	15600	0
211	20230711	161800	244184670	15600	15600	15600	15600	0
212	20230711	161700	244184670	15600	15600	15600	15600	837
213	20230711	161600	244184670	15600	15600	15600	15600	0
214	20230711	161500	244184670	15600	15600	15600	15600	0
215	20230711	161400	244184670	15600	15600	15600	15600	0
216	20230711	161300	244184670	15600	15600	15600	15600	0
217	20230711	161200	244184670	15600	15600	15600	15600	0
218	20230711	161100	244184670	15600	15600	15600	15600	0
219	20230711	161000	244184670	15600	15600	15600	15600	0
220	20230711	160900	244184670	15600	15600	15600	15600	0
221	20230711	160800	244184670	15600	15600	15600	15600	0
222	20230711	160700	244184670	15600	15600	15600	15600	0
223	20230711	160600	244184670	15600	15600	15600	15600	0
224	20230711	160500	244184670	15600	15600	15600	15600	0
225	20230711	160400	244184670	15600	15600	15600	15600	0
226	20230711	160300	244184670	15600	15600	15600	15600	0
227	20230711	160200	244184670	15600	15600	15600	15600	0
228	20230711	160100	244184670	15600	15600	15600	15600	0
229	20230711	160000	244184670	15600	15600	15600	15600	0
230	20230711	155900	244184670	15600	15600	15600	15600	0
231	20230711	155800	244184670	15600	15600	15600	15600	0
232	20230711	155700	244184670	15600	15600	15600	15600	0
233	20230711	155600	244184670	15600	15600	15600	15600	0
234	20230711	155500	244184670	15600	15600	15600	15600	0
235	20230711	155400	244184670	15600	15600	15600	15600	0
236	20230711	155300	244184670	15600	15600	15600	15600	0
237	20230711	155200	244184670	15600	15600	15600	15600	0
238	20230711	155100	244184670	15600	15600	15600	15600	0
239	20230711	155000	244184670	15600	15600	15600	15600	0
240	20230711	154900	244184670	15600	15600	15600	15600	0
241	20230711	154800	244184670	15600	15600	15600	15600	0
242	20230711	154700	244184670	15600	15600	15600	15600	837
243	20230711	154600	244184670	15600	15600	15600	15600	0
244	20230711	154500	244184670	15600	15600	15600	15600	0
245	20230711	154400	244184670	15600	15600	15600	15600	0
246	20230711	154300	244184670	15600	15600	15600	15600	0
247	20230711	154200	244184670	15600	15600	15600	15600	0
248	20230711	154100	244184670	15600	15600	15600	15600	0
249	20230711	154000	244184670	15600	15600	15600	15600	0
250	20230711	153900	244184670	15600	15600	15600	15600	0
251	20230711	153800	244184670	15600	15600	15600	15600	0
252	20230711	153700	244184670	15600	15600	15600	15600	0
253	20230711	153600	244184670	15600	15600	15600	15600	0
254	20230711	153500	244184670	15600	15600	15600	15600	0
255	20230711	153400	244184670	15600	15600	15600	15600	0
256	20230711	153300	244184670	15600	15600	15600	15600	0
257	20230711	153200	244184670	15600	15600	15600	15600	0
258	20230711	153100	244184670	15600	15600	15600	15600	0
259	20230711	153000	244184670	15600	15600	15600	15600	837
260	20230711	152900	231127470	15600	15600	15600	15600	0
261	20230711	152800	231127470	15600	15600	15600	15600	0
262	20230711	152700	231127470	15600	15600	15600	15600	0
263	20230711	152600	231127470	15600	15600	15600	15600	0
264	20230711	152500	231127470	15600	15600	15600	15600	0
265	20230711	152400	231127470	15600	15600	15600	15600	0
266	20230711	152300	231127470	15600	15600	15600	15600	0
267	20230711	152200	231127470	15600	15600	15600	15600	0
268	20230711	152100	231127470	15600	15600	15600	15600	0
269	20230711	152000	231127470	15600	15600	15600	15600	0
270	20230711	151900	231127470	15600	15570	15600	15530	81
271	20230711	151800	229865210	15570	15590	15590	15570	26
272	20230711	151700	229459910	15590	15570	15590	15570	29
273	20230711	151600	229007820	15570	15590	15590	15570	28
274	20230711	151500	228571720	15590	15600	15600	15590	31
275	20230711	151400	228088400	15600	15580	15600	15580	148
276	20230711	151300	225781200	15570	15580	15580	15570	72
277	20230711	151200	224659460	15580	15580	15580	15580	0
278	20230711	151100	224659460	15580	15580	15580	15580	2
279	20230711	151000	224628300	15590	15580	15590	15530	169
280	20230711	150900	222001290	15590	15590	15590	15590	0
281	20230711	150800	222001290	15590	15610	15610	15590	103
282	20230711	150700	220393940	15620	15560	15620	15560	39
283	20230711	150600	219786980	15560	15550	15560	15550	4
284	20230711	150500	219724770	15560	15560	15560	15560	42
285	20230711	150400	219071250	15560	15560	15560	15560	6
286	20230711	150300	218977890	15550	15560	15560	15550	40
287	20230711	150200	218355510	15560	15560	15560	15560	0
288	20230711	150100	218355510	15560	15550	15560	15550	22
289	20230711	150000	218013350	15560	15560	15560	15560	7
290	20230711	145900	217904430	15560	15550	15560	15550	3
291	20230711	145800	217857770	15560	15550	15560	15550	14
292	20230711	145700	217640060	15560	15550	15560	15550	3
293	20230711	145600	217593390	15560	15560	15560	15550	13
294	20230711	145500	217391130	15560	15560	15560	15560	0
295	20230711	145400	217391130	15560	15550	15560	15550	13
296	20230711	145300	217188870	15560	15560	15560	15560	1
297	20230711	145200	217173310	15550	15550	15560	15550	3
298	20230711	145100	217126650	15550	15560	15560	15550	12
299	20230711	145000	216939950	15560	15570	15620	15560	52
300	20230711	144900	216130380	15570	15570	15570	15560	23
301	20230711	144800	215772290	15570	15550	15570	15550	2
302	20230711	144700	215741170	15570	15560	15570	15550	586
303	20230711	144600	206624740	15550	15550	15550	15550	2
304	20230711	144500	206593640	15560	15560	15560	15560	0
305	20230711	144400	206593640	15560	15550	15560	15550	5
306	20230711	144300	206515860	15550	15550	15550	15550	112
307	20230711	144200	204774260	15550	15540	15550	15540	4
308	20230711	144100	204712090	15550	15550	15550	15550	0
309	20230711	144000	204712090	15550	15550	15550	15550	10
310	20230711	143900	204556590	15550	15530	15550	15530	60
311	20230711	143800	203624190	15530	15530	15530	15530	14
312	20230711	143700	203406770	15530	15530	15530	15530	1
313	20230711	143600	203391240	15520	15520	15520	15520	13
314	20230711	143500	203189480	15520	15540	15540	15520	287
315	20230711	143400	198732490	15540	15540	15540	15540	2
316	20230711	143300	198701410	15540	15540	15540	15540	15
317	20230711	143200	198468310	15540	15540	15540	15540	21
318	20230711	143100	198141970	15540	15540	15540	15540	13
319	20230711	143000	197939950	15540	15540	15540	15540	131
320	20230711	142900	195904210	15530	15530	15530	15530	2
321	20230711	142800	195873150	15530	15530	15530	15530	27
322	20230711	142700	195453840	15530	15530	15530	15530	2
323	20230711	142600	195422780	15530	15530	15530	15530	28
324	20230711	142500	194987940	15530	15530	15530	15530	0
325	20230711	142400	194987940	15530	15530	15530	15530	3
326	20230711	142300	194941350	15540	15540	15540	15540	1
327	20230711	142200	194925810	15530	15530	15530	15530	2
328	20230711	142100	194894750	15540	15540	15540	15540	0
329	20230711	142000	194894750	15540	15530	15540	15530	4
330	20230711	141900	194832620	15530	15530	15530	15530	0
331	20230711	141800	194832620	15530	15530	15530	15530	14
332	20230711	141700	194615200	15530	15530	15530	15530	1
333	20230711	141600	194599670	15530	15530	15530	15530	13
334	20230711	141500	194397780	15530	15530	15530	15530	3
335	20230711	141400	194351190	15530	15530	15530	15530	0
336	20230711	141300	194351190	15530	15530	15530	15530	65
337	20230711	141200	193341740	15520	15530	15530	15520	51
338	20230711	141100	192549720	15520	15530	15530	15520	64
339	20230711	141000	191556010	15530	15530	15530	15530	10
340	20230711	140900	191400710	15530	15530	15530	15530	32
341	20230711	140800	190903750	15530	15530	15530	15530	13
342	20230711	140700	190701860	15530	15530	15530	15530	24
343	20230711	140600	190329140	15530	15530	15530	15530	191
344	20230711	140500	187362910	15530	15530	15530	15530	52
345	20230711	140400	186555350	15530	15530	15530	15530	0
346	20230711	140300	186555350	15530	15530	15530	15530	50
347	20230711	140200	185778850	15530	15530	15530	15530	1
348	20230711	140100	185763320	15530	15540	15540	15530	73
349	20230711	140000	184629100	15540	15540	15540	15540	135
350	20230711	135900	182531200	15540	15540	15540	15540	50
351	20230711	135800	181754200	15540	15550	15550	15540	19
352	20230711	135700	181458890	15560	15560	15560	15560	0
353	20230711	135600	181458890	15560	15560	15560	15560	0
354	20230711	135500	181458890	15560	15550	15560	15550	11
355	20230711	135400	181287750	15550	15550	15550	15550	0
356	20230711	135300	181287750	15550	15550	15550	15550	15
357	20230711	135200	181054500	15550	15550	15550	15550	2
358	20230711	135100	181023400	15550	15550	15550	15550	103
359	20230711	135000	179421750	15550	15550	15550	15550	2
360	20230711	134900	179390650	15550	15550	15550	15550	1
361	20230711	134800	179375100	15550	15550	15550	15550	14
362	20230711	134700	179157400	15550	15550	15550	15550	0
363	20230711	134600	179157400	15550	15550	15550	15550	15
364	20230711	134500	178924150	15550	15550	15550	15550	0
365	20230711	134400	178924150	15550	15550	15550	15550	1
366	20230711	134300	178908600	15550	15550	15550	15550	15
367	20230711	134200	178675350	15550	15550	15550	15550	0
368	20230711	134100	178675350	15550	15550	15550	15550	16
369	20230711	134000	178426550	15550	15550	15550	15550	0
370	20230711	133900	178426550	15550	15550	15550	15550	0
371	20230711	133800	178426550	15550	15550	15550	15550	40
372	20230711	133700	177804550	15550	15550	15550	15550	0
373	20230711	133600	177804550	15550	15550	15550	15550	29
374	20230711	133500	177353600	15550	15550	15550	15550	0
375	20230711	133400	177353600	15550	15550	15550	15550	1
376	20230711	133300	177338050	15550	15550	15550	15550	14
377	20230711	133200	177120350	15550	15550	15550	15550	0
378	20230711	133100	177120350	15550	15550	15550	15550	28
379	20230711	133000	176684950	15550	15550	15550	15550	0
380	20230711	132900	176684950	15550	15550	15550	15550	2
381	20230711	132800	176653850	15560	15560	15560	15560	0
382	20230711	132700	176653850	15560	15560	15560	15560	0
383	20230711	132600	176653850	15560	15560	15560	15560	26
384	20230711	132500	176249290	15560	15560	15560	15560	1
385	20230711	132400	176233730	15560	15560	15560	15560	1
386	20230711	132300	176218170	15570	15570	15570	15570	1
387	20230711	132200	176202600	15560	15560	15560	15560	0
388	20230711	132100	176202600	15560	15560	15560	15560	16
389	20230711	132000	175953640	15560	15560	15560	15560	50
390	20230711	131900	175175640	15560	15560	15560	15560	1
391	20230711	131800	175160080	15560	15560	15560	15560	13
392	20230711	131700	174957800	15570	15570	15570	15570	0
393	20230711	131600	174957800	15570	15560	15570	15560	21
394	20230711	131500	174630990	15560	15560	15560	15560	0
395	20230711	131400	174630990	15560	15560	15560	15560	1
396	20230711	131300	174615430	15560	15560	15560	15560	14
397	20230711	131200	174397590	15560	15560	15560	15560	1
398	20230711	131100	174382030	15560	15570	15570	15560	6
399	20230711	131000	174288630	15570	15560	15570	15560	21
400	20230711	130900	173961840	15570	15560	15570	15560	2
401	20230711	130800	173930710	15560	15560	15560	15560	16
402	20230711	130700	173681750	15560	15560	15560	15560	2
403	20230711	130600	173650630	15560	15560	15560	15560	13
404	20230711	130500	173448350	15560	15560	15560	15560	0
405	20230711	130400	173448350	15560	15560	15560	15560	1
406	20230711	130300	173432790	15560	15570	15570	15560	24
407	20230711	130200	173059250	15560	15560	15560	15560	2
408	20230711	130100	173028130	15570	15570	15570	15570	25
409	20230711	130000	172638880	15580	15580	15580	15580	2
410	20230711	125900	172607720	15570	15570	15570	15570	2
411	20230711	125800	172576580	15570	15570	15570	15570	13
412	20230711	125700	172374170	15570	15570	15570	15570	2
413	20230711	125600	172343030	15560	15560	15560	15560	27
414	20230711	125500	171922910	15560	15560	15560	15560	0
415	20230711	125400	171922910	15560	15560	15560	15560	1
416	20230711	125300	171907350	15600	15600	15600	15600	0
417	20230711	125200	171907350	15600	15600	15600	15600	0
418	20230711	125100	171907350	15600	15560	15600	15560	14
419	20230711	125000	171689470	15560	15590	15590	15560	2
420	20230711	124900	171658320	15620	15620	15620	15620	0
421	20230711	124800	171658320	15620	15620	15620	15620	0
422	20230711	124700	171658320	15620	15620	15620	15620	0
423	20230711	124600	171658320	15620	15560	15620	15560	16
424	20230711	124500	171409280	15560	15560	15560	15560	1
425	20230711	124400	171393720	15560	15560	15560	15560	14
426	20230711	124300	171175880	15560	15560	15560	15560	0
427	20230711	124200	171175880	15560	15560	15560	15560	2
428	20230711	124100	171144760	15560	15560	15560	15560	20
429	20230711	124000	170833560	15550	15550	15550	15550	1
430	20230711	123900	170818010	15550	15560	15560	15550	8
431	20230711	123800	170693540	15560	15560	15560	15560	2
432	20230711	123700	170662420	15570	15550	15570	15550	52
433	20230711	123600	169853580	15540	15540	15540	15540	13
434	20230711	123500	169651560	15540	15540	15540	15540	2
435	20230711	123400	169620480	15540	15540	15540	15540	16
436	20230711	123300	169371840	15540	15540	15540	15540	0
437	20230711	123200	169371840	15540	15540	15540	15540	0
438	20230711	123100	169371840	15540	15530	15540	15530	48
439	20230711	123000	168626050	15530	15530	15530	15530	2
440	20230711	122900	168594990	15530	15530	15530	15530	13
441	20230711	122800	168393100	15530	15530	15530	15530	2
442	20230711	122700	168362040	15540	15540	15540	15540	1
443	20230711	122600	168346500	15540	15540	15540	15540	40
444	20230711	122500	167724900	15540	15540	15540	15540	1
445	20230711	122400	167709360	15540	15540	15540	15540	213
446	20230711	122300	164399340	15540	15540	15540	15540	2
447	20230711	122200	164368260	15540	15540	15540	15540	1
448	20230711	122100	164352720	15540	15540	15540	15540	23
449	20230711	122000	163995300	15540	15540	15540	15540	1
450	20230711	121900	163979760	15540	15540	15540	15540	13
451	20230711	121800	163777740	15540	15540	15540	15540	2
452	20230711	121700	163746660	15540	15540	15540	15540	1
453	20230711	121600	163731120	15540	15540	15540	15540	14
454	20230711	121500	163513560	15550	15550	15550	15550	3
455	20230711	121400	163466910	15550	15550	15550	15550	3
456	20230711	121300	163420260	15550	15540	15550	15540	3
457	20230711	121200	163373620	15540	15540	15540	15540	0
458	20230711	121100	163373620	15540	15540	15540	15540	13
459	20230711	121000	163171600	15540	15540	15540	15540	0
460	20230711	120900	163171600	15540	15540	15540	15540	14
461	20230711	120800	162954040	15610	15580	15610	15580	4
462	20230711	120700	162891660	15620	15550	15620	15550	42
463	20230711	120600	162238480	15550	15550	15550	15550	1
464	20230711	120500	162222930	15560	15550	15560	15550	41
465	20230711	120400	161585370	15540	15520	15540	15520	30
466	20230711	120300	161119190	15550	15550	15550	15550	0
467	20230711	120200	161119190	15550	15550	15550	15550	0
468	20230711	120100	161119190	15550	15520	15550	15520	14
469	20230711	120000	160901880	15520	15510	15520	15510	51
470	20230711	115900	160110600	15510	15510	15520	15510	73
471	20230711	115800	158978090	15510	15520	15520	15510	16
472	20230711	115700	158729830	15520	15520	15520	15520	10
473	20230711	115600	158574630	15520	15520	15520	15520	43
474	20230711	115500	157907270	15520	15520	15520	15520	30
475	20230711	115400	157441670	15520	15520	15520	15520	31
476	20230711	115300	156960550	15520	15520	15520	15520	17
477	20230711	115200	156696710	15520	15520	15520	15520	19
478	20230711	115100	156401830	15520	15520	15520	15520	29
479	20230711	115000	155951750	15520	15520	15520	15520	42
480	20230711	114900	155299910	15520	15520	15520	15520	45
481	20230711	114800	154601510	15520	15520	15520	15520	20
482	20230711	114700	154291110	15520	15520	15520	15520	17
483	20230711	114600	154027270	15520	15520	15520	15520	184
484	20230711	114500	151171590	15520	15520	15520	15520	25
485	20230711	114400	150783590	15520	15520	15520	15520	30
486	20230711	114300	150317990	15520	15520	15520	15520	19
487	20230711	114200	150023110	15530	15530	15530	15530	109
488	20230711	114100	148330340	15530	15530	15530	15530	48
489	20230711	114000	147584900	15530	15530	15530	15530	20
490	20230711	113900	147274300	15530	15530	15530	15530	23
491	20230711	113800	146917110	15530	15530	15530	15530	24
492	20230711	113700	146544390	15530	15530	15530	15530	36
493	20230711	113600	145985310	15530	15540	15540	15530	81
494	20230711	113500	144726580	15540	15540	15540	15540	15
495	20230711	113400	144493480	15540	15540	15650	15540	184
496	20230711	113300	141633570	15540	15540	15540	15540	16
497	20230711	113200	141384930	15540	15540	15550	15540	26
498	20230711	113100	140980740	15550	15550	15550	15540	34
499	20230711	113000	140452090	15540	15540	15550	15540	39
500	20230711	112900	139846010	15540	15550	15550	15540	73
501	20230711	112800	138711150	15540	15540	15540	15540	8
502	20230711	112700	138586830	15540	15540	15550	15540	85
503	20230711	112600	137265430	15540	15540	15550	15540	119
504	20230711	112500	135415170	15540	15550	15550	15540	131
505	20230711	112400	133378300	15550	15550	15550	15550	19
506	20230711	112300	133082850	15550	15550	15550	15550	35
507	20230711	112200	132538600	15550	15550	15550	15550	26
508	20230711	112100	132134300	15550	15550	15550	15550	17
509	20230711	112000	131869950	15550	15550	15550	15550	26
510	20230711	111900	131465650	15550	15560	15560	15550	33
511	20230711	111800	130952440	15560	15570	15570	15560	13
512	20230711	111700	130750130	15560	15580	15580	15560	86
513	20230711	111600	129410950	15570	15570	15650	15570	165
514	20230711	111500	126839550	15570	15570	15580	15570	46
515	20230711	111400	126123050	15570	15570	15570	15570	68
516	20230711	111300	125064290	15570	15570	15570	15570	11
517	20230711	111200	124893020	15570	15570	15570	15570	41
518	20230711	111100	124254650	15570	15570	15570	15570	9
519	20230711	111000	124114520	15570	15570	15570	15570	34
520	20230711	110900	123585140	15570	15570	15570	15570	26
521	20230711	110800	123180320	15570	15570	15570	15570	28
522	20230711	110700	122744360	15570	15570	15580	15570	17
523	20230711	110600	122479660	15570	15570	15580	15570	36
524	20230711	110500	121919130	15560	15560	15560	15560	18
525	20230711	110400	121639050	15560	15560	15560	15560	19
526	20230711	110300	121343410	15560	15550	15560	15550	43
527	20230711	110200	120674390	15550	15560	15560	15550	12
528	20230711	110100	120487690	15560	15560	15560	15560	34
529	20230711	110000	119958650	15560	15560	15560	15560	10
530	20230711	105900	119803050	15560	15560	15560	15560	17
531	20230711	105800	119538530	15560	15550	15560	15550	41
532	20230711	105700	118900660	15550	15550	15550	15550	29
533	20230711	105600	118449710	15550	15550	15550	15550	14
534	20230711	105500	118232010	15550	15560	15560	15550	20
535	20230711	105400	117920960	15560	15550	15560	15550	59
536	20230711	105300	117003020	15550	15540	15550	15540	51
537	20230711	105200	116210070	15540	15550	15560	15540	126
538	20230711	105100	114249850	15550	15550	15550	15550	18
539	20230711	105000	113969950	15550	15550	15550	15550	32
540	20230711	104900	113472350	15550	15550	15550	15550	130
541	20230711	104800	111450850	15550	15550	15550	15550	7
542	20230711	104700	111342000	15550	15550	15550	15550	65
543	20230711	104600	110331250	15550	15550	15550	15550	28
544	20230711	104500	109895850	15550	15550	15550	15550	12
545	20230711	104400	109709250	15550	15550	15550	15550	10
546	20230711	104300	109553750	15550	15550	15550	15550	27
547	20230711	104200	109133900	15550	15560	15560	15550	80
548	20230711	104100	107889230	15550	15560	15560	15550	253
549	20230711	104000	103953040	15560	15560	15560	15560	35
550	20230711	103900	103408440	15560	15570	15570	15560	188
551	20230711	103800	100481770	15570	15570	15570	15570	205
552	20230711	103700	97289920	15570	15570	15570	15570	15
553	20230711	103600	97056370	15570	15570	15570	15570	17
554	20230711	103500	96791680	15570	15570	15570	15570	19
555	20230711	103400	96495850	15570	15580	15580	15570	21
556	20230711	103300	96168730	15580	15570	15580	15570	38
557	20230711	103200	95576710	15570	15570	15570	15570	17
558	20230711	103100	95312020	15570	15570	15570	15570	18
559	20230711	103000	95031760	15570	15570	15580	15570	25
560	20230711	102900	94642470	15570	15570	15570	15570	12
561	20230711	102800	94455630	15570	15580	15580	15570	34
562	20230711	102700	93926230	15570	15570	15570	15570	16
563	20230711	102600	93677110	15570	15580	15580	15570	14
564	20230711	102500	93459080	15570	15570	15580	15570	24
565	20230711	102400	93085370	15570	15570	15580	15570	20
566	20230711	102300	92773940	15570	15570	15580	15570	75
567	20230711	102200	91605660	15570	15580	15580	15570	14
568	20230711	102100	91387650	15570	15570	15570	15570	14
569	20230711	102000	91169670	15570	15570	15580	15570	27
570	20230711	101900	90749250	15570	15570	15580	15570	20
571	20230711	101800	90437820	15570	15570	15580	15570	16
572	20230711	101700	90188680	15560	15570	15570	15560	81
573	20230711	101600	88927690	15560	15570	15580	15560	377
574	20230711	101500	83058450	15580	15570	15580	15570	11
575	20230711	101400	82887150	15570	15580	15590	15570	569
576	20230711	101300	74022320	15580	15590	15590	15580	64
577	20230711	101200	73024770	15580	15590	15630	15580	89
578	20230711	101100	71637190	15590	15580	15590	15580	45
579	20230711	101000	70935760	15580	15580	15580	15580	52
580	20230711	100900	70125600	15590	15580	15620	15580	126
581	20230711	100800	68161410	15580	15580	15590	15580	13
582	20230711	100700	67958850	15580	15580	15590	15580	26
583	20230711	100600	67553740	15590	15580	15590	15580	61
584	20230711	100500	66603030	15580	15580	15590	15580	55
585	20230711	100400	65746100	15580	15590	15590	15580	161
586	20230711	100300	63236530	15590	15600	15600	15590	849
587	20230711	100200	49993160	15600	15610	15620	15600	505
588	20230711	100100	42110610	15610	15610	15620	15610	120
589	20230711	100000	40237380	15610	15610	15620	15610	18
590	20230711	095900	39956380	15610	15610	15620	15610	25
591	20230711	095800	39566120	15620	15610	15620	15610	32
592	20230711	095700	39066570	15620	15620	15630	15620	207
593	20230711	095600	35833200	15620	15620	15630	15620	24
594	20230711	095500	35458290	15620	15620	15630	15620	19
595	20230711	095400	35161490	15620	15630	15630	15620	176
596	20230711	095300	32410850	15630	15620	15700	15620	150
597	20230711	095200	30065350	15640	15620	15640	15620	53
598	20230711	095100	29237070	15620	15620	15630	15620	24
599	20230711	095000	28862160	15620	15620	15630	15620	17
600	20230711	094900	28596600	15630	15630	15640	15630	159
601	20230711	094800	26111400	15630	15630	15650	15630	50
602	20230711	094700	25329330	15640	15630	15640	15630	34
603	20230711	094600	24797780	15630	15630	15640	15630	13
604	20230711	094500	24594560	15630	15630	15640	15630	20
605	20230711	094400	24281940	15630	15630	15640	15630	26
606	20230711	094300	23875520	15630	15630	15640	15630	17
607	20230711	094200	23609780	15630	15630	15630	15630	38
608	20230711	094100	23015840	15620	15630	15780	15620	240
609	20230711	094000	19263360	15610	15610	15620	15610	24
610	20230711	093900	18888700	15610	15610	15620	15610	20
611	20230711	093800	18576440	15620	15610	15620	15610	12
612	20230711	093700	18389030	15620	15600	15620	15600	18
613	20230711	093600	18108080	15600	15610	15610	15600	43
614	20230711	093500	17437240	15620	15610	15620	15600	38
615	20230711	093400	16844130	15600	15610	15620	15600	87
616	20230711	093300	15485590	15610	15610	15620	15610	143
617	20230711	093200	13253270	15620	15610	15620	15610	36
618	20230711	093100	12691170	15610	15620	15620	15610	59
619	20230711	093000	11769610	15630	15620	15630	15620	30
620	20230711	092900	11300950	15620	15630	15630	15620	113
621	20230711	092800	9534880	15630	15630	15630	15630	14
622	20230711	092700	9316060	15630	15630	15630	15630	21
623	20230711	092600	8987830	15630	15630	15630	15630	14
624	20230711	092500	8769010	15630	15630	15640	15630	48
625	20230711	092400	8018470	15630	15630	15630	15630	10
626	20230711	092300	7862170	15630	15630	15630	15630	24
627	20230711	092200	7487050	15630	15630	15630	15630	16
628	20230711	092100	7236970	15630	15630	15630	15630	23
629	20230711	092000	6877480	15640	15640	15640	15640	16
630	20230711	091900	6627240	15640	15640	15640	15640	14
631	20230711	091800	6408280	15630	15640	15650	15630	27
632	20230711	091700	5986110	15650	15650	15650	15650	2
633	20230711	091600	5954810	15640	15640	15650	15640	21
634	20230711	091500	5626360	15640	15640	15640	15640	19
635	20230711	091400	5329200	15640	15650	15650	15640	18
636	20230711	091300	5047640	15650	15640	15660	15640	14
637	20230711	091200	4828550	15640	15650	15650	15630	51
638	20230711	091100	4030990	15640	15630	15640	15630	19
639	20230711	091000	3733990	15630	15630	15630	15630	37
640	20230711	090900	3155680	15630	15630	15630	15630	16
641	20230711	090800	2905600	15620	15630	15630	15620	9
642	20230711	090700	2764970	15630	15620	15630	15620	35
643	20230711	090600	2218220	15620	15630	15640	15620	10
644	20230711	090500	2061980	15620	15620	15620	15620	14
645	20230711	090400	1843300	15620	15610	15620	15610	8
646	20230711	090300	1718410	15610	15610	15610	15610	28
647	20230711	090200	1281330	15620	15630	15630	15610	9
648	20230711	090100	1140760	15610	15630	15630	15610	7
649	20230711	090000	1031370	15610	15630	15630	15610	66