KissMeData/302430/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	204500	703926340	15290	15290	15290	15290	1841
3	20230705	204400	703926340	15290	15290	15290	15290	0
4	20230705	204300	703926340	15290	15290	15290	15290	0
5	20230705	204200	703926340	15290	15290	15290	15290	0
6	20230705	204100	703926340	15290	15290	15290	15290	0
7	20230705	204000	703926340	15290	15290	15290	15290	0
8	20230705	203900	703926340	15290	15290	15290	15290	0
9	20230705	203800	703926340	15290	15290	15290	15290	0
10	20230705	203700	703926340	15290	15290	15290	15290	0
11	20230705	203600	703926340	15290	15290	15290	15290	0
12	20230705	203500	703926340	15290	15290	15290	15290	0
13	20230705	203400	703926340	15290	15290	15290	15290	0
14	20230705	203300	703926340	15290	15290	15290	15290	0
15	20230705	203200	703926340	15290	15290	15290	15290	0
16	20230705	203100	703926340	15290	15290	15290	15290	0
17	20230705	203000	703926340	15290	15290	15290	15290	0
18	20230705	202900	703926340	15290	15290	15290	15290	0
19	20230705	202800	703926340	15290	15290	15290	15290	0
20	20230705	202700	703926340	15290	15290	15290	15290	0
21	20230705	202600	703926340	15290	15290	15290	15290	0
22	20230705	202500	703926340	15290	15290	15290	15290	0
23	20230705	202400	703926340	15290	15290	15290	15290	0
24	20230705	202300	703926340	15290	15290	15290	15290	0
25	20230705	202200	703926340	15290	15290	15290	15290	0
26	20230705	202100	703926340	15290	15290	15290	15290	0
27	20230705	202000	703926340	15290	15290	15290	15290	0
28	20230705	201900	703926340	15290	15290	15290	15290	0
29	20230705	201800	703926340	15290	15290	15290	15290	0
30	20230705	201700	703926340	15290	15290	15290	15290	0
31	20230705	201600	703926340	15290	15290	15290	15290	0
32	20230705	201500	703926340	15290	15290	15290	15290	1841
33	20230705	201400	703926340	15290	15290	15290	15290	0
34	20230705	201300	703926340	15290	15290	15290	15290	0
35	20230705	201200	703926340	15290	15290	15290	15290	0
36	20230705	201100	703926340	15290	15290	15290	15290	0
37	20230705	201000	703926340	15290	15290	15290	15290	0
38	20230705	200900	703926340	15290	15290	15290	15290	0
39	20230705	200800	703926340	15290	15290	15290	15290	0
40	20230705	200700	703926340	15290	15290	15290	15290	0
41	20230705	200600	703926340	15290	15290	15290	15290	0
42	20230705	200500	703926340	15290	15290	15290	15290	0
43	20230705	200400	703926340	15290	15290	15290	15290	0
44	20230705	200300	703926340	15290	15290	15290	15290	0
45	20230705	200200	703926340	15290	15290	15290	15290	0
46	20230705	200100	703926340	15290	15290	15290	15290	0
47	20230705	200000	703926340	15290	15290	15290	15290	0
48	20230705	195900	703926340	15290	15290	15290	15290	0
49	20230705	195800	703926340	15290	15290	15290	15290	0
50	20230705	195700	703926340	15290	15290	15290	15290	0
51	20230705	195600	703926340	15290	15290	15290	15290	0
52	20230705	195500	703926340	15290	15290	15290	15290	0
53	20230705	195400	703926340	15290	15290	15290	15290	0
54	20230705	195300	703926340	15290	15290	15290	15290	0
55	20230705	195200	703926340	15290	15290	15290	15290	0
56	20230705	195100	703926340	15290	15290	15290	15290	0
57	20230705	195000	703926340	15290	15290	15290	15290	0
58	20230705	194900	703926340	15290	15290	15290	15290	0
59	20230705	194800	703926340	15290	15290	15290	15290	0
60	20230705	194700	703926340	15290	15290	15290	15290	0
61	20230705	194600	703926340	15290	15290	15290	15290	0
62	20230705	194500	703926340	15290	15290	15290	15290	1841
63	20230705	194400	703926340	15290	15290	15290	15290	0
64	20230705	194300	703926340	15290	15290	15290	15290	0
65	20230705	194200	703926340	15290	15290	15290	15290	0
66	20230705	194100	703926340	15290	15290	15290	15290	0
67	20230705	194000	703926340	15290	15290	15290	15290	0
68	20230705	193900	703926340	15290	15290	15290	15290	0
69	20230705	193800	703926340	15290	15290	15290	15290	0
70	20230705	193700	703926340	15290	15290	15290	15290	0
71	20230705	193600	703926340	15290	15290	15290	15290	0
72	20230705	193500	703926340	15290	15290	15290	15290	0
73	20230705	193400	703926340	15290	15290	15290	15290	0
74	20230705	193300	703926340	15290	15290	15290	15290	0
75	20230705	193200	703926340	15290	15290	15290	15290	0
76	20230705	193100	703926340	15290	15290	15290	15290	0
77	20230705	193000	703926340	15290	15290	15290	15290	0
78	20230705	192900	703926340	15290	15290	15290	15290	0
79	20230705	192800	703926340	15290	15290	15290	15290	0
80	20230705	192700	703926340	15290	15290	15290	15290	0
81	20230705	192600	703926340	15290	15290	15290	15290	0
82	20230705	192500	703926340	15290	15290	15290	15290	0
83	20230705	192400	703926340	15290	15290	15290	15290	0
84	20230705	192300	703926340	15290	15290	15290	15290	0
85	20230705	192200	703926340	15290	15290	15290	15290	0
86	20230705	192100	703926340	15290	15290	15290	15290	0
87	20230705	192000	703926340	15290	15290	15290	15290	0
88	20230705	191900	703926340	15290	15290	15290	15290	0
89	20230705	191800	703926340	15290	15290	15290	15290	0
90	20230705	191700	703926340	15290	15290	15290	15290	0
91	20230705	191600	703926340	15290	15290	15290	15290	0
92	20230705	191500	703926340	15290	15290	15290	15290	1841
93	20230705	191400	703926340	15290	15290	15290	15290	0
94	20230705	191300	703926340	15290	15290	15290	15290	0
95	20230705	191200	703926340	15290	15290	15290	15290	0
96	20230705	191100	703926340	15290	15290	15290	15290	0
97	20230705	191000	703926340	15290	15290	15290	15290	0
98	20230705	190900	703926340	15290	15290	15290	15290	0
99	20230705	190800	703926340	15290	15290	15290	15290	0
100	20230705	190700	703926340	15290	15290	15290	15290	0
101	20230705	190600	703926340	15290	15290	15290	15290	0
102	20230705	190500	703926340	15290	15290	15290	15290	0
103	20230705	190400	703926340	15290	15290	15290	15290	0
104	20230705	190300	703926340	15290	15290	15290	15290	0
105	20230705	190200	703926340	15290	15290	15290	15290	0
106	20230705	190100	703926340	15290	15290	15290	15290	0
107	20230705	190000	703926340	15290	15290	15290	15290	0
108	20230705	185900	703926340	15290	15290	15290	15290	0
109	20230705	185800	703926340	15290	15290	15290	15290	0
110	20230705	185700	703926340	15290	15290	15290	15290	0
111	20230705	185600	703926340	15290	15290	15290	15290	0
112	20230705	185500	703926340	15290	15290	15290	15290	0
113	20230705	185400	703926340	15290	15290	15290	15290	0
114	20230705	185300	703926340	15290	15290	15290	15290	0
115	20230705	185200	703926340	15290	15290	15290	15290	0
116	20230705	185100	703926340	15290	15290	15290	15290	0
117	20230705	185000	703926340	15290	15290	15290	15290	0
118	20230705	184900	703926340	15290	15290	15290	15290	0
119	20230705	184800	703926340	15290	15290	15290	15290	0
120	20230705	184700	703926340	15290	15290	15290	15290	0
121	20230705	184600	703926340	15290	15290	15290	15290	0
122	20230705	184500	703926340	15290	15290	15290	15290	1841
123	20230705	184400	703926340	15290	15290	15290	15290	0
124	20230705	184300	703926340	15290	15290	15290	15290	0
125	20230705	184200	703926340	15290	15290	15290	15290	0
126	20230705	184100	703926340	15290	15290	15290	15290	0
127	20230705	184000	703926340	15290	15290	15290	15290	0
128	20230705	183900	703926340	15290	15290	15290	15290	0
129	20230705	183800	703926340	15290	15290	15290	15290	0
130	20230705	183700	703926340	15290	15290	15290	15290	0
131	20230705	183600	703926340	15290	15290	15290	15290	0
132	20230705	183500	703926340	15290	15290	15290	15290	0
133	20230705	183400	703926340	15290	15290	15290	15290	0
134	20230705	183300	703926340	15290	15290	15290	15290	0
135	20230705	183200	703926340	15290	15290	15290	15290	0
136	20230705	183100	703926340	15290	15290	15290	15290	0
137	20230705	183000	703926340	15290	15290	15290	15290	0
138	20230705	182900	703926340	15290	15290	15290	15290	0
139	20230705	182800	703926340	15290	15290	15290	15290	0
140	20230705	182700	703926340	15290	15290	15290	15290	0
141	20230705	182600	703926340	15290	15290	15290	15290	0
142	20230705	182500	703926340	15290	15290	15290	15290	0
143	20230705	182400	703926340	15290	15290	15290	15290	0
144	20230705	182300	703926340	15290	15290	15290	15290	0
145	20230705	182200	703926340	15290	15290	15290	15290	0
146	20230705	182100	703926340	15290	15290	15290	15290	0
147	20230705	182000	703926340	15290	15290	15290	15290	0
148	20230705	181900	703926340	15290	15290	15290	15290	0
149	20230705	181800	703926340	15290	15290	15290	15290	0
150	20230705	181700	703926340	15290	15290	15290	15290	0
151	20230705	181600	703926340	15290	15290	15290	15290	0
152	20230705	181500	703926340	15290	15290	15290	15290	1841
153	20230705	181400	703926340	15290	15290	15290	15290	0
154	20230705	181300	703926340	15290	15290	15290	15290	0
155	20230705	181200	703926340	15290	15290	15290	15290	0
156	20230705	181100	703926340	15290	15290	15290	15290	0
157	20230705	181000	703926340	15290	15290	15290	15290	0
158	20230705	180900	703926340	15290	15290	15290	15290	0
159	20230705	180800	703926340	15290	15290	15290	15290	0
160	20230705	180700	703926340	15290	15290	15290	15290	0
161	20230705	180600	703926340	15290	15290	15290	15290	0
162	20230705	180500	703926340	15290	15290	15290	15290	0
163	20230705	180400	703926340	15290	15290	15290	15290	0
164	20230705	180300	703926340	15290	15290	15290	15290	0
165	20230705	180200	703926340	15290	15290	15290	15290	0
166	20230705	180100	703926340	15290	15290	15290	15290	0
167	20230705	180000	703926340	15290	15290	15290	15290	0
168	20230705	175900	703926340	15290	15290	15290	15290	0
169	20230705	175800	703926340	15290	15290	15290	15290	0
170	20230705	175700	703926340	15290	15290	15290	15290	0
171	20230705	175600	703926340	15290	15290	15290	15290	0
172	20230705	175500	703926340	15290	15290	15290	15290	0
173	20230705	175400	703926340	15290	15290	15290	15290	0
174	20230705	175300	703926340	15290	15290	15290	15290	0
175	20230705	175200	703926340	15290	15290	15290	15290	0
176	20230705	175100	703926340	15290	15290	15290	15290	0
177	20230705	175000	703926340	15290	15290	15290	15290	0
178	20230705	174900	703926340	15290	15290	15290	15290	0
179	20230705	174800	703926340	15290	15290	15290	15290	0
180	20230705	174700	703926340	15290	15290	15290	15290	0
181	20230705	174600	703926340	15290	15290	15290	15290	0
182	20230705	174500	703926340	15290	15290	15290	15290	1841
183	20230705	174400	703926340	15290	15290	15290	15290	0
184	20230705	174300	703926340	15290	15290	15290	15290	0
185	20230705	174200	703926340	15290	15290	15290	15290	0
186	20230705	174100	703926340	15290	15290	15290	15290	0
187	20230705	174000	703926340	15290	15290	15290	15290	0
188	20230705	173900	703926340	15290	15290	15290	15290	0
189	20230705	173800	703926340	15290	15290	15290	15290	0
190	20230705	173700	703926340	15290	15290	15290	15290	0
191	20230705	173600	703926340	15290	15290	15290	15290	0
192	20230705	173500	703926340	15290	15290	15290	15290	0
193	20230705	173400	703926340	15290	15290	15290	15290	0
194	20230705	173300	703926340	15290	15290	15290	15290	0
195	20230705	173200	703926340	15290	15290	15290	15290	0
196	20230705	173100	703926340	15290	15290	15290	15290	0
197	20230705	173000	703926340	15290	15290	15290	15290	0
198	20230705	172900	703926340	15290	15290	15290	15290	0
199	20230705	172800	703926340	15290	15290	15290	15290	0
200	20230705	172700	703926340	15290	15290	15290	15290	0
201	20230705	172600	703926340	15290	15290	15290	15290	0
202	20230705	172500	703926340	15290	15290	15290	15290	0
203	20230705	172400	703926340	15290	15290	15290	15290	0
204	20230705	172300	703926340	15290	15290	15290	15290	0
205	20230705	172200	703926340	15290	15290	15290	15290	0
206	20230705	172100	703926340	15290	15290	15290	15290	0
207	20230705	172000	703926340	15290	15290	15290	15290	0
208	20230705	171900	703926340	15290	15290	15290	15290	0
209	20230705	171800	703926340	15290	15290	15290	15290	0
210	20230705	171700	703926340	15290	15290	15290	15290	0
211	20230705	171600	703926340	15290	15290	15290	15290	0
212	20230705	171500	703926340	15290	15290	15290	15290	1841
213	20230705	171400	703926340	15290	15290	15290	15290	0
214	20230705	171300	703926340	15290	15290	15290	15290	0
215	20230705	171200	703926340	15290	15290	15290	15290	0
216	20230705	171100	703926340	15290	15290	15290	15290	0
217	20230705	171000	703926340	15290	15290	15290	15290	0
218	20230705	170900	703926340	15290	15290	15290	15290	0
219	20230705	170800	703926340	15290	15290	15290	15290	0
220	20230705	170700	703926340	15290	15290	15290	15290	0
221	20230705	170600	703926340	15290	15290	15290	15290	0
222	20230705	170500	703926340	15290	15290	15290	15290	0
223	20230705	170400	703926340	15290	15290	15290	15290	0
224	20230705	170300	703926340	15290	15290	15290	15290	0
225	20230705	170200	703926340	15290	15290	15290	15290	0
226	20230705	170100	703926340	15290	15290	15290	15290	0
227	20230705	170000	703926340	15290	15290	15290	15290	0
228	20230705	165900	703926340	15290	15290	15290	15290	0
229	20230705	165800	703926340	15290	15290	15290	15290	0
230	20230705	165700	703926340	15290	15290	15290	15290	0
231	20230705	165600	703926340	15290	15290	15290	15290	0
232	20230705	165500	703926340	15290	15290	15290	15290	0
233	20230705	165400	703926340	15290	15290	15290	15290	0
234	20230705	165300	703926340	15290	15290	15290	15290	0
235	20230705	165200	703926340	15290	15290	15290	15290	0
236	20230705	165100	703926340	15290	15290	15290	15290	0
237	20230705	165000	703926340	15290	15290	15290	15290	0
238	20230705	164900	703926340	15290	15290	15290	15290	0
239	20230705	164800	703926340	15290	15290	15290	15290	0
240	20230705	164700	703926340	15290	15290	15290	15290	0
241	20230705	164600	703926340	15290	15290	15290	15290	0
242	20230705	164500	703926340	15290	15290	15290	15290	1841
243	20230705	164400	703926340	15290	15290	15290	15290	0
244	20230705	164300	703926340	15290	15290	15290	15290	0
245	20230705	164200	703926340	15290	15290	15290	15290	0
246	20230705	164100	703926340	15290	15290	15290	15290	0
247	20230705	164000	703926340	15290	15290	15290	15290	0
248	20230705	163900	703926340	15290	15290	15290	15290	0
249	20230705	163800	703926340	15290	15290	15290	15290	0
250	20230705	163700	703926340	15290	15290	15290	15290	0
251	20230705	163600	703926340	15290	15290	15290	15290	0
252	20230705	163500	703926340	15290	15290	15290	15290	0
253	20230705	163400	703926340	15290	15290	15290	15290	0
254	20230705	163300	703926340	15290	15290	15290	15290	0
255	20230705	163200	703926340	15290	15290	15290	15290	0
256	20230705	163100	703926340	15290	15290	15290	15290	0
257	20230705	163000	703926340	15290	15290	15290	15290	0
258	20230705	162900	703926340	15290	15290	15290	15290	0
259	20230705	162800	703926340	15290	15290	15290	15290	0
260	20230705	162700	703926340	15290	15290	15290	15290	0
261	20230705	162600	703926340	15290	15290	15290	15290	0
262	20230705	162500	703926340	15290	15290	15290	15290	0
263	20230705	162400	703926340	15290	15290	15290	15290	0
264	20230705	162300	703926340	15290	15290	15290	15290	0
265	20230705	162200	703926340	15290	15290	15290	15290	0
266	20230705	162100	703926340	15290	15290	15290	15290	0
267	20230705	162000	703926340	15290	15290	15290	15290	0
268	20230705	161900	703926340	15290	15290	15290	15290	0
269	20230705	161800	703926340	15290	15290	15290	15290	0
270	20230705	161700	703926340	15290	15290	15290	15290	0
271	20230705	161600	703926340	15290	15290	15290	15290	0
272	20230705	161500	703926340	15290	15290	15290	15290	1841
273	20230705	161400	703926340	15290	15290	15290	15290	0
274	20230705	161300	703926340	15290	15290	15290	15290	0
275	20230705	161200	703926340	15290	15290	15290	15290	0
276	20230705	161100	703926340	15290	15290	15290	15290	0
277	20230705	161000	703926340	15290	15290	15290	15290	0
278	20230705	160900	703926340	15290	15290	15290	15290	0
279	20230705	160800	703926340	15290	15290	15290	15290	0
280	20230705	160700	703926340	15290	15290	15290	15290	0
281	20230705	160600	703926340	15290	15290	15290	15290	0
282	20230705	160500	703926340	15290	15290	15290	15290	0
283	20230705	160400	703926340	15290	15290	15290	15290	0
284	20230705	160300	703926340	15290	15290	15290	15290	0
285	20230705	160200	703926340	15290	15290	15290	15290	0
286	20230705	160100	703926340	15290	15290	15290	15290	0
287	20230705	160000	703926340	15290	15290	15290	15290	0
288	20230705	155900	703926340	15290	15290	15290	15290	0
289	20230705	155800	703926340	15290	15290	15290	15290	0
290	20230705	155700	703926340	15290	15290	15290	15290	0
291	20230705	155600	703926340	15290	15290	15290	15290	0
292	20230705	155500	703926340	15290	15290	15290	15290	0
293	20230705	155400	703926340	15290	15290	15290	15290	0
294	20230705	155300	703926340	15290	15290	15290	15290	0
295	20230705	155200	703926340	15290	15290	15290	15290	0
296	20230705	155100	703926340	15290	15290	15290	15290	0
297	20230705	155000	703926340	15290	15290	15290	15290	0
298	20230705	154900	703926340	15290	15290	15290	15290	0
299	20230705	154800	703926340	15290	15290	15290	15290	0
300	20230705	154700	703926340	15290	15290	15290	15290	0
301	20230705	154600	703926340	15290	15290	15290	15290	0
302	20230705	154500	703926340	15290	15290	15290	15290	1841
303	20230705	154400	703926340	15290	15290	15290	15290	0
304	20230705	154300	703926340	15290	15290	15290	15290	0
305	20230705	154200	703926340	15290	15290	15290	15290	0
306	20230705	154100	703926340	15290	15290	15290	15290	0
307	20230705	154000	703926340	15290	15290	15290	15290	0
308	20230705	153900	703926340	15290	15290	15290	15290	0
309	20230705	153800	703926340	15290	15290	15290	15290	0
310	20230705	153700	703926340	15290	15290	15290	15290	0
311	20230705	153600	703926340	15290	15290	15290	15290	0
312	20230705	153500	703926340	15290	15290	15290	15290	0
313	20230705	153400	703926340	15290	15290	15290	15290	0
314	20230705	153300	703926340	15290	15290	15290	15290	0
315	20230705	153200	703926340	15290	15290	15290	15290	0
316	20230705	153100	703926340	15290	15290	15290	15290	0
317	20230705	153000	703926340	15290	15290	15290	15290	1841
318	20230705	152900	675777450	15290	15290	15290	15290	0
319	20230705	152800	675777450	15290	15290	15290	15290	0
320	20230705	152700	675777450	15290	15290	15290	15290	0
321	20230705	152600	675777450	15290	15290	15290	15290	0
322	20230705	152500	675777450	15290	15290	15290	15290	0
323	20230705	152400	675777450	15290	15290	15290	15290	0
324	20230705	152300	675777450	15290	15290	15290	15290	0
325	20230705	152200	675777450	15290	15290	15290	15290	0
326	20230705	152100	675777450	15290	15290	15290	15290	0
327	20230705	152000	675777450	15290	15290	15290	15290	0
328	20230705	151900	675777450	15290	15290	15290	15240	325
329	20230705	151800	670808500	15290	15290	15300	15240	482
330	20230705	151700	663458780	15230	15190	15230	15190	242
331	20230705	151600	659776050	15170	15180	15190	15170	1296
332	20230705	151500	640113190	15180	15290	15290	15160	3837
333	20230705	151400	581880140	15310	15230	15310	15220	413
334	20230705	151300	575584740	15220	15350	15390	15150	3436
335	20230705	151200	523133040	15350	15400	15400	15350	1233
336	20230705	151100	504193090	15400	15400	15400	15400	122
337	20230705	151000	502314290	15390	15390	15400	15390	123
338	20230705	150900	500421200	15400	15400	15410	15400	283
339	20230705	150800	496062910	15410	15400	15410	15390	219
340	20230705	150700	492688990	15400	15420	15420	15400	248
341	20230705	150600	488867580	15430	15420	15430	15420	105
342	20230705	150500	487248100	15420	15420	15420	15420	31
343	20230705	150400	486770080	15420	15430	15430	15420	158
344	20230705	150300	484333170	15430	15430	15430	15430	1
345	20230705	150200	484317740	15430	15420	15430	15420	188
346	20230705	150100	481418480	15420	15430	15430	15420	57
347	20230705	150000	480538980	15410	15420	15420	15410	61
348	20230705	145900	479598470	15410	15410	15410	15410	13
349	20230705	145800	479398140	15400	15400	15400	15400	0
350	20230705	145700	479398140	15400	15400	15400	15400	64
351	20230705	145600	478412540	15400	15400	15400	15400	27
352	20230705	145500	477996740	15400	15420	15420	15400	1515
353	20230705	145400	454659980	15420	15460	15460	15410	141
354	20230705	145300	452481660	15490	15490	15490	15490	0
355	20230705	145200	452481660	15490	15490	15490	15490	1
356	20230705	145100	452466170	15490	15490	15490	15490	234
357	20230705	145000	448841510	15500	15500	15500	15500	0
358	20230705	144900	448841510	15500	15500	15500	15500	50
359	20230705	144800	448066510	15500	15500	15500	15500	169
360	20230705	144700	445447010	15500	15500	15500	15500	46
361	20230705	144600	444734010	15500	15500	15500	15500	663
362	20230705	144500	434457510	15540	15500	15540	15500	360
363	20230705	144400	428867510	15490	15500	15500	15490	81
364	20230705	144300	427612450	15500	15530	15530	15400	3459
365	20230705	144200	374070330	15530	15550	15550	15530	1983
366	20230705	144100	343250330	15550	15570	15570	15550	381
367	20230705	144000	337322660	15570	15570	15570	15570	1
368	20230705	143900	337307090	15580	15580	15580	15580	0
369	20230705	143800	337307090	15580	15580	15580	15580	0
370	20230705	143700	337307090	15580	15580	15580	15580	1
371	20230705	143600	337291510	15580	15580	15580	15580	3
372	20230705	143500	337244770	15580	15580	15580	15580	0
373	20230705	143400	337244770	15580	15580	15580	15580	0
374	20230705	143300	337244770	15580	15580	15580	15580	59
375	20230705	143200	336325550	15580	15570	15580	15570	110
376	20230705	143100	334612190	15580	15580	15580	15580	0
377	20230705	143000	334612190	15580	15590	15590	15580	635
378	20230705	142900	324718060	15600	15600	15600	15600	1
379	20230705	142800	324702460	15600	15600	15600	15600	1
380	20230705	142700	324686860	15600	15600	15600	15600	71
381	20230705	142600	323579260	15600	15600	15600	15600	0
382	20230705	142500	323579260	15600	15600	15600	15600	0
383	20230705	142400	323579260	15600	15600	15600	15600	376
384	20230705	142300	317713660	15610	15610	15610	15610	27
385	20230705	142200	317292190	15610	15610	15610	15610	0
386	20230705	142100	317292190	15610	15610	15610	15610	4
387	20230705	142000	317229750	15610	15610	15610	15610	37
388	20230705	141900	316652180	15600	15600	15600	15600	1
389	20230705	141800	316636580	15600	15580	15600	15580	50
390	20230705	141700	315857280	15580	15580	15580	15580	33
391	20230705	141600	315343140	15580	15580	15580	15580	33
392	20230705	141500	314829000	15570	15570	15570	15570	110
393	20230705	141400	313116300	15570	15550	15570	15550	123
394	20230705	141300	311201970	15550	15550	15550	15550	5
395	20230705	141200	311124220	15550	15550	15550	15550	0
396	20230705	141100	311124220	15550	15560	15560	15550	38
397	20230705	141000	310533040	15560	15540	15560	15540	11
398	20230705	140900	310361900	15540	15540	15540	15540	62
399	20230705	140800	309398420	15560	15560	15560	15560	0
400	20230705	140700	309398420	15560	15560	15560	15560	9
401	20230705	140600	309258380	15560	15560	15560	15560	581
402	20230705	140500	300218020	15560	15560	15560	15560	0
403	20230705	140400	300218020	15560	15570	15570	15540	934
404	20230705	140300	285686080	15570	15570	15570	15570	48
405	20230705	140200	284938720	15590	15590	15590	15590	19
406	20230705	140100	284642510	15590	15590	15590	15590	3
407	20230705	140000	284595740	15590	15590	15590	15590	26
408	20230705	135900	284190400	15590	15590	15590	15590	40
409	20230705	135800	283566800	15590	15590	15590	15590	1
410	20230705	135700	283551210	15590	15590	15590	15590	48
411	20230705	135600	282802890	15640	15640	15640	15640	1
412	20230705	135500	282787250	15590	15590	15590	15590	1
413	20230705	135400	282771660	15590	15560	15590	15560	180
414	20230705	135300	279966360	15560	15560	15560	15560	21
415	20230705	135200	279639600	15560	15560	15560	15560	0
416	20230705	135100	279639600	15560	15560	15560	15560	0
417	20230705	135000	279639600	15560	15560	15560	15560	1
418	20230705	134900	279624040	15560	15560	15560	15560	40
419	20230705	134800	279001640	15560	15570	15570	15560	96
420	20230705	134700	277507560	15570	15590	15590	15570	212
421	20230705	134600	274203480	15590	15590	15590	15590	15
422	20230705	134500	273969630	15590	15590	15590	15590	329
423	20230705	134400	268840520	15600	15600	15600	15600	55
424	20230705	134300	267982520	15600	15600	15600	15600	0
425	20230705	134200	267982520	15600	15600	15600	15600	2
426	20230705	134100	267951320	15600	15600	15600	15600	332
427	20230705	134000	262772120	15600	15600	15600	15600	97
428	20230705	133900	261258920	15600	15600	15600	15600	13
429	20230705	133800	261056120	15600	15600	15600	15600	12
430	20230705	133700	260868920	15600	15600	15600	15600	1
431	20230705	133600	260853320	15600	15600	15600	15600	0
432	20230705	133500	260853320	15600	15600	15600	15600	1
433	20230705	133400	260837720	15600	15600	15600	15600	224
434	20230705	133300	257343320	15600	15600	15600	15600	4
435	20230705	133200	257280920	15600	15610	15610	15600	666
436	20230705	133100	246887700	15610	15610	15610	15610	0
437	20230705	133000	246887700	15610	15610	15610	15610	7
438	20230705	132900	246778430	15610	15600	15610	15600	39
439	20230705	132800	246169670	15610	15610	15610	15610	0
440	20230705	132700	246169670	15610	15610	15610	15610	0
441	20230705	132600	246169670	15610	15610	15610	15610	20
442	20230705	132500	245857470	15610	15630	15630	15600	521
443	20230705	132400	237723820	15630	15630	15630	15630	1
444	20230705	132300	237708190	15630	15630	15630	15630	0
445	20230705	132200	237708190	15630	15630	15630	15630	7
446	20230705	132100	237598780	15630	15640	15640	15630	251
447	20230705	132000	233673240	15640	15640	15640	15640	15
448	20230705	131900	233438640	15650	15650	15650	15650	0
449	20230705	131800	233438640	15650	15650	15650	15650	44
450	20230705	131700	232750040	15640	15640	15640	15640	1
451	20230705	131600	232734400	15640	15650	15650	15640	19
452	20230705	131500	232437220	15650	15650	15650	15650	0
453	20230705	131400	232437220	15650	15650	15650	15650	100
454	20230705	131300	230872220	15650	15650	15650	15650	0
455	20230705	131200	230872220	15650	15650	15650	15650	1
456	20230705	131100	230856570	15640	15640	15640	15640	113
457	20230705	131000	229089250	15650	15660	15660	15650	195
458	20230705	130900	226036920	15670	15670	15670	15670	0
459	20230705	130800	226036920	15670	15670	15670	15670	0
460	20230705	130700	226036920	15670	15670	15670	15670	0
461	20230705	130600	226036920	15670	15670	15670	15670	0
462	20230705	130500	226036920	15670	15670	15670	15670	0
463	20230705	130400	226036920	15670	15670	15670	15670	0
464	20230705	130300	226036920	15670	15670	15670	15670	1
465	20230705	130200	226021250	15660	15660	15660	15660	1
466	20230705	130100	226005590	15660	15660	15660	15660	0
467	20230705	130000	226005590	15660	15660	15660	15660	1
468	20230705	125900	225989930	15660	15660	15660	15660	44
469	20230705	125800	225300890	15660	15660	15660	15660	1
470	20230705	125700	225285230	15660	15660	15660	15660	6
471	20230705	125600	225191270	15660	15660	15660	15660	0
472	20230705	125500	225191270	15660	15660	15660	15660	93
473	20230705	125400	223734890	15660	15660	15660	15660	0
474	20230705	125300	223734890	15660	15670	15670	15660	50
475	20230705	125200	222951450	15660	15660	15660	15660	0
476	20230705	125100	222951450	15660	15660	15660	15660	1
477	20230705	125000	222935790	15660	15660	15660	15660	6
478	20230705	124900	222841830	15660	15660	15660	15660	1
479	20230705	124800	222826170	15660	15660	15660	15660	0
480	20230705	124700	222826170	15660	15660	15660	15660	13
481	20230705	124600	222622590	15670	15670	15670	15670	82
482	20230705	124500	221337650	15670	15670	15670	15670	0
483	20230705	124400	221337650	15670	15670	15670	15670	4
484	20230705	124300	221274970	15690	15690	15690	15690	0
485	20230705	124200	221274970	15690	15690	15690	15690	0
486	20230705	124100	221274970	15690	15690	15690	15690	1
487	20230705	124000	221259280	15690	15690	15690	15690	0
488	20230705	123900	221259280	15690	15690	15690	15690	0
489	20230705	123800	221259280	15690	15690	15690	15690	1
490	20230705	123700	221243590	15690	15670	15690	15670	27
491	20230705	123600	220820300	15670	15670	15670	15670	1
492	20230705	123500	220804630	15670	15670	15670	15670	0
493	20230705	123400	220804630	15670	15670	15670	15670	4
494	20230705	123300	220741950	15700	15700	15700	15700	0
495	20230705	123200	220741950	15700	15680	15700	15680	5
496	20230705	123100	220663490	15670	15670	15670	15670	4
497	20230705	123000	220600810	15670	15670	15670	15670	7
498	20230705	122900	220491120	15660	15660	15660	15660	1
499	20230705	122800	220475460	15660	15660	15660	15660	0
500	20230705	122700	220475460	15660	15660	15660	15660	8
501	20230705	122600	220350180	15660	15660	15660	15660	39
502	20230705	122500	219739440	15650	15650	15650	15650	1
503	20230705	122400	219723790	15650	15650	15650	15650	0
504	20230705	122300	219723790	15650	15650	15650	15650	0
505	20230705	122200	219723790	15650	15650	15650	15650	1
506	20230705	122100	219708140	15650	15650	15650	15650	0
507	20230705	122000	219708140	15650	15650	15650	15650	4
508	20230705	121900	219645540	15650	15650	15650	15650	1
509	20230705	121800	219629890	15650	15660	15660	15650	8
510	20230705	121700	219504680	15660	15650	15660	15650	42
511	20230705	121600	218847160	15650	15650	15650	15650	1
512	20230705	121500	218831510	15640	15640	15640	15640	3
513	20230705	121400	218784590	15640	15640	15640	15640	1
514	20230705	121300	218768950	15630	15630	15630	15630	0
515	20230705	121200	218768950	15630	15630	15630	15630	0
516	20230705	121100	218768950	15630	15630	15630	15630	1
517	20230705	121000	218753320	15630	15630	15630	15630	0
518	20230705	120900	218753320	15630	15630	15630	15630	1
519	20230705	120800	218737690	15630	15630	15630	15630	0
520	20230705	120700	218737690	15630	15630	15730	15630	45
521	20230705	120600	218033140	15630	15630	15630	15630	0
522	20230705	120500	218033140	15630	15630	15630	15630	5
523	20230705	120400	217954990	15630	15630	15630	15630	0
524	20230705	120300	217954990	15630	15640	15640	15630	275
525	20230705	120200	213655360	15640	15640	15640	15640	45
526	20230705	120100	212951560	15630	15630	15630	15630	0
527	20230705	120000	212951560	15630	15630	15630	15630	61
528	20230705	115900	211998130	15620	15680	15680	15620	7
529	20230705	115800	211888490	15680	15680	15680	15680	1
530	20230705	115700	211872810	15680	15680	15680	15680	40
531	20230705	115600	211245610	15620	15620	15620	15620	2
532	20230705	115500	211214370	15620	15620	15620	15620	1
533	20230705	115400	211198750	15620	15620	15620	15620	1
534	20230705	115300	211183130	15610	15610	15610	15610	0
535	20230705	115200	211183130	15610	15610	15610	15610	4
536	20230705	115100	211120690	15610	15600	15610	15600	114
537	20230705	115000	209341350	15600	15630	15630	15600	536
538	20230705	114900	200968260	15630	15630	15630	15630	15
539	20230705	114800	200733810	15630	15660	15660	15630	193
540	20230705	114700	197712480	15660	15630	15660	15630	99
541	20230705	114600	196162790	15620	15620	15620	15620	425
542	20230705	114500	189524290	15620	15620	15640	15620	173
543	20230705	114400	186821170	15620	15630	15630	15620	197
544	20230705	114300	183742690	15630	15650	15650	15630	547
545	20230705	114200	175185810	15650	15650	15650	15650	7
546	20230705	114100	175076260	15650	15660	15660	15650	146
547	20230705	114000	172789970	15670	15670	15670	15670	0
548	20230705	113900	172789970	15670	15670	15670	15670	34
549	20230705	113800	172257190	15670	15670	15670	15670	1
550	20230705	113700	172241520	15670	15670	15670	15670	0
551	20230705	113600	172241520	15670	15670	15670	15670	1
552	20230705	113500	172225850	15670	15670	15670	15670	4
553	20230705	113400	172163170	15670	15670	15670	15670	3
554	20230705	113300	172116160	15670	15670	15670	15670	0
555	20230705	113200	172116160	15670	15660	15670	15660	36
556	20230705	113100	171552050	15660	15670	15670	15660	46
557	20230705	113000	170831280	15670	15680	15680	15670	101
558	20230705	112900	169248510	15670	15670	15670	15670	0
559	20230705	112800	169248510	15670	15670	15670	15670	0
560	20230705	112700	169248510	15670	15670	15670	15670	1
561	20230705	112600	169232840	15660	15660	15660	15660	0
562	20230705	112500	169232840	15660	15660	15660	15660	1
563	20230705	112400	169217180	15660	15660	15660	15660	52
564	20230705	112300	168402860	15790	15790	15790	15790	0
565	20230705	112200	168402860	15790	15790	15790	15790	0
566	20230705	112100	168402860	15790	15670	15790	15670	6
567	20230705	112000	168308650	15670	15670	15670	15670	0
568	20230705	111900	168308650	15670	15670	15670	15670	51
569	20230705	111800	167509480	15670	15680	15680	15670	300
570	20230705	111700	162806020	15670	15670	15670	15670	0
571	20230705	111600	162806020	15670	15670	15670	15670	1
572	20230705	111500	162790350	15670	15670	15670	15670	71
573	20230705	111400	161677780	15670	15680	15680	15670	101
574	20230705	111300	160094910	15660	15660	15660	15660	0
575	20230705	111200	160094910	15660	15730	15730	15620	1563
576	20230705	111100	135559170	15730	15730	15730	15730	0
577	20230705	111000	135559170	15730	15730	15730	15730	54
578	20230705	110900	134709750	15730	15750	15750	15730	102
579	20230705	110800	133104000	15750	15750	15750	15750	1
580	20230705	110700	133088250	15750	15750	15750	15750	3
581	20230705	110600	133041000	15750	15750	15750	15750	0
582	20230705	110500	133041000	15750	15750	15750	15750	1
583	20230705	110400	133025250	15730	15730	15730	15730	0
584	20230705	110300	133025250	15730	15730	15730	15730	1
585	20230705	110200	133009520	15730	15790	15790	15730	1001
586	20230705	110100	117232050	15790	15790	15790	15790	8
587	20230705	110000	117105730	15800	15800	15800	15800	0
588	20230705	105900	117105730	15800	15800	15800	15800	0
589	20230705	105800	117105730	15800	15800	15800	15800	6
590	20230705	105700	117010930	15800	15800	15800	15800	0
591	20230705	105600	117010930	15800	15800	15800	15800	0
592	20230705	105500	117010930	15800	15800	15800	15800	39
593	20230705	105400	116394730	15800	15800	15800	15800	0
594	20230705	105300	116394730	15800	15800	15800	15800	46
595	20230705	105200	115667930	15800	15800	15800	15800	1
596	20230705	105100	115652130	15800	15800	15800	15800	12
597	20230705	105000	115462530	15800	15800	15800	15800	1
598	20230705	104900	115446730	15800	15800	15800	15800	0
599	20230705	104800	115446730	15800	15790	15800	15790	71
600	20230705	104700	114325630	15790	15800	15800	15790	18
601	20230705	104600	114041310	15800	15830	15830	15800	52
602	20230705	104500	113218180	15830	15790	15830	15790	64
603	20230705	104400	112207340	15780	15780	15780	15780	35
604	20230705	104300	111655040	15790	15790	15790	15790	70
605	20230705	104200	110549740	15790	15790	15790	15790	6
606	20230705	104100	110455000	15790	15790	15790	15790	45
607	20230705	104000	109744450	15790	15800	15800	15790	106
608	20230705	103900	108070350	15800	15800	15800	15800	1
609	20230705	103800	108054550	15800	15800	15800	15800	0
610	20230705	103700	108054550	15800	15800	15800	15800	1
611	20230705	103600	108038750	15800	15800	15800	15800	0
612	20230705	103500	108038750	15800	15800	15800	15800	1
613	20230705	103400	108022950	15800	15800	15800	15800	20
614	20230705	103300	107706950	15800	15800	15800	15800	245
615	20230705	103200	103835950	15790	15790	15790	15790	1
616	20230705	103100	103820160	15790	15790	15790	15790	0
617	20230705	103000	103820160	15790	15800	15800	15790	56
618	20230705	102900	102935520	15850	15850	15850	15790	245
619	20230705	102800	99064600	15810	15810	15810	15810	16
620	20230705	102700	98811640	15810	15810	15810	15810	0
621	20230705	102600	98811640	15810	15800	15810	15800	66
622	20230705	102500	97768330	15800	15800	15800	15800	0
623	20230705	102400	97768330	15800	15800	15800	15800	1
624	20230705	102300	97752530	15810	15810	15810	15810	1
625	20230705	102200	97736720	15790	15790	15790	15790	17
626	20230705	102100	97468290	15790	15790	15790	15790	37
627	20230705	102000	96884060	15790	15790	15790	15790	0
628	20230705	101900	96884060	15790	15800	15800	15790	65
629	20230705	101800	95857620	15800	15800	15800	15800	13
630	20230705	101700	95652220	15800	15800	15800	15800	1
631	20230705	101600	95636420	15800	15800	15800	15800	116
632	20230705	101500	93803620	15810	15810	15810	15810	23
633	20230705	101400	93439990	15810	15840	15840	15810	33
634	20230705	101300	92917600	15840	15840	15840	15840	1
635	20230705	101200	92901760	15840	15840	15840	15840	20
636	20230705	101100	92584960	15840	15840	15840	15840	0
637	20230705	101000	92584960	15840	15850	15850	15840	320
638	20230705	100900	87513000	15840	15830	15840	15830	422
639	20230705	100800	80829060	15800	15800	15800	15800	1
640	20230705	100700	80813260	15800	15800	15800	15800	9
641	20230705	100600	80671060	15800	15800	15800	15800	1
642	20230705	100500	80655260	15800	15800	15800	15800	1
643	20230705	100400	80639460	15800	15800	15800	15800	1
644	20230705	100300	80623660	15800	15800	15800	15800	532
645	20230705	100200	72218060	15800	15800	15800	15800	29
646	20230705	100100	71759860	15800	15800	15800	15800	22
647	20230705	100000	71412260	15800	15800	15800	15800	16
648	20230705	095900	71159460	15800	15800	15800	15800	1
649	20230705	095800	71143660	15800	15800	15800	15800	0
650	20230705	095700	71143660	15800	15800	15800	15800	1
651	20230705	095600	71127860	15800	15830	15830	15800	225
652	20230705	095500	67572260	15840	15840	15840	15840	0
653	20230705	095400	67572260	15840	15840	15840	15840	15
654	20230705	095300	67334660	15800	15780	15800	15780	140
655	20230705	095200	65123810	15790	15790	15790	15790	0
656	20230705	095100	65123810	15790	15790	15790	15790	0
657	20230705	095000	65123810	15790	15790	15790	15790	0
658	20230705	094900	65123810	15790	15790	15790	15790	107
659	20230705	094800	63434280	15790	15790	15790	15790	180
660	20230705	094700	60592080	15790	15810	15810	15790	503
661	20230705	094600	52644670	15820	15820	15820	15820	7
662	20230705	094500	52533930	15800	15840	15840	15800	755
663	20230705	094400	40587600	15850	15890	15890	15850	94
664	20230705	094300	39097620	15890	15890	15890	15890	0
665	20230705	094200	39097620	15890	15890	15890	15890	29
666	20230705	094100	38636810	15880	15880	15880	15880	0
667	20230705	094000	38636810	15880	15880	15880	15880	0
668	20230705	093900	38636810	15880	15880	15880	15880	50
669	20230705	093800	37842810	15860	15860	15860	15860	11
670	20230705	093700	37668350	15860	15840	15860	15840	14
671	20230705	093600	37446410	15840	15820	15840	15820	89
672	20230705	093500	36038410	15820	15820	15820	15820	0
673	20230705	093400	36038410	15820	15820	15820	15820	81
674	20230705	093300	34756990	15820	15820	15820	15820	0
675	20230705	093200	34756990	15820	15820	15820	15820	10
676	20230705	093100	34598790	15810	15810	15810	15810	0
677	20230705	093000	34598790	15810	15820	15820	15810	8
678	20230705	092900	34472250	15820	15820	15820	15820	21
679	20230705	092800	34140030	15810	15810	15810	15810	0
680	20230705	092700	34140030	15810	15810	15810	15810	14
681	20230705	092600	33918690	15810	15820	15820	15810	124
682	20230705	092500	31957210	15820	15850	15850	15820	25
683	20230705	092400	31561560	15820	15820	15820	15820	0
684	20230705	092300	31561560	15820	15820	15820	15820	0
685	20230705	092200	31561560	15820	15810	15820	15810	41
686	20230705	092100	30913340	15810	15810	15810	15810	9
687	20230705	092000	30771050	15850	15840	15850	15840	32
688	20230705	091900	30264160	15840	15840	15840	15840	20
689	20230705	091800	29947360	15840	15840	15840	15840	0
690	20230705	091700	29947360	15840	15840	15840	15840	24
691	20230705	091600	29567200	15840	15840	15840	15840	7
692	20230705	091500	29456320	15800	15800	15800	15800	0
693	20230705	091400	29456320	15800	15800	15800	15800	317
694	20230705	091300	24447720	15800	15800	15800	15800	83
695	20230705	091200	23136320	15800	15800	15800	15800	0
696	20230705	091100	23136320	15800	15880	15880	15800	69
697	20230705	091000	22045960	15880	15880	15880	15880	3
698	20230705	090900	21998320	15880	15840	15880	15840	214
699	20230705	090800	18606390	15840	15840	15840	15840	2
700	20230705	090700	18574710	15800	15800	15800	15800	27
701	20230705	090600	18148110	15800	15780	15800	15780	403
702	20230705	090500	11782780	15790	15790	15790	15790	13
703	20230705	090400	11577510	15790	15800	15800	15790	16
704	20230705	090300	11324810	15790	15800	15800	15780	488
705	20230705	090200	3619090	15800	15800	15800	15800	18
706	20230705	090100	3334690	15800	15800	15800	15800	200
707	20230705	090000	174690	15790	15890	15890	15790	11