KissMeData/013580/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	185200	904633100	15750	15750	15750	15750	212
3	20230721	185100	904633100	15750	15750	15750	15750	0
4	20230721	185000	904633100	15750	15750	15750	15750	0
5	20230721	184900	904633100	15750	15750	15750	15750	0
6	20230721	184800	904633100	15750	15750	15750	15750	0
7	20230721	184700	904633100	15750	15750	15750	15750	0
8	20230721	184600	904633100	15750	15750	15750	15750	0
9	20230721	184500	904633100	15750	15750	15750	15750	0
10	20230721	184400	904633100	15750	15750	15750	15750	0
11	20230721	184300	904633100	15750	15750	15750	15750	0
12	20230721	184200	904633100	15750	15750	15750	15750	0
13	20230721	184100	904633100	15750	15750	15750	15750	0
14	20230721	184000	904633100	15750	15750	15750	15750	0
15	20230721	183900	904633100	15750	15750	15750	15750	0
16	20230721	183800	904633100	15750	15750	15750	15750	0
17	20230721	183700	904633100	15750	15750	15750	15750	0
18	20230721	183600	904633100	15750	15750	15750	15750	0
19	20230721	183500	904633100	15750	15750	15750	15750	0
20	20230721	183400	904633100	15750	15750	15750	15750	0
21	20230721	183300	904633100	15750	15750	15750	15750	0
22	20230721	183200	904633100	15750	15750	15750	15750	0
23	20230721	183100	904633100	15750	15750	15750	15750	0
24	20230721	183000	904633100	15750	15750	15750	15750	0
25	20230721	182900	904633100	15750	15750	15750	15750	0
26	20230721	182800	904633100	15750	15750	15750	15750	0
27	20230721	182700	904633100	15750	15750	15750	15750	0
28	20230721	182600	904633100	15750	15750	15750	15750	0
29	20230721	182500	904633100	15750	15750	15750	15750	0
30	20230721	182400	904633100	15750	15750	15750	15750	0
31	20230721	182300	904633100	15750	15750	15750	15750	0
32	20230721	182200	904633100	15750	15750	15750	15750	212
33	20230721	182100	904633100	15750	15750	15750	15750	0
34	20230721	182000	904633100	15750	15750	15750	15750	0
35	20230721	181900	904633100	15750	15750	15750	15750	0
36	20230721	181800	904633100	15750	15750	15750	15750	0
37	20230721	181700	904633100	15750	15750	15750	15750	0
38	20230721	181600	904633100	15750	15750	15750	15750	0
39	20230721	181500	904633100	15750	15750	15750	15750	0
40	20230721	181400	904633100	15750	15750	15750	15750	0
41	20230721	181300	904633100	15750	15750	15750	15750	0
42	20230721	181200	904633100	15750	15750	15750	15750	0
43	20230721	181100	904633100	15750	15750	15750	15750	0
44	20230721	181000	904633100	15750	15750	15750	15750	0
45	20230721	180900	904633100	15750	15750	15750	15750	0
46	20230721	180800	904633100	15750	15750	15750	15750	0
47	20230721	180700	904633100	15750	15750	15750	15750	0
48	20230721	180600	904633100	15750	15750	15750	15750	0
49	20230721	180500	904633100	15750	15750	15750	15750	0
50	20230721	180400	904633100	15750	15750	15750	15750	0
51	20230721	180300	904633100	15750	15750	15750	15750	0
52	20230721	180200	904633100	15750	15750	15750	15750	0
53	20230721	180100	904633100	15750	15750	15750	15750	0
54	20230721	180000	904633100	15750	15750	15750	15750	0
55	20230721	175900	904633100	15750	15750	15750	15750	0
56	20230721	175800	904633100	15750	15750	15750	15750	0
57	20230721	175700	904633100	15750	15750	15750	15750	0
58	20230721	175600	904633100	15750	15750	15750	15750	0
59	20230721	175500	904633100	15750	15750	15750	15750	0
60	20230721	175400	904633100	15750	15750	15750	15750	0
61	20230721	175300	904633100	15750	15750	15750	15750	0
62	20230721	175200	904633100	15750	15750	15750	15750	212
63	20230721	175100	904633100	15750	15750	15750	15750	0
64	20230721	175000	904633100	15750	15750	15750	15750	0
65	20230721	174900	904633100	15750	15750	15750	15750	0
66	20230721	174800	904633100	15750	15750	15750	15750	0
67	20230721	174700	904633100	15750	15750	15750	15750	0
68	20230721	174600	904633100	15750	15750	15750	15750	0
69	20230721	174500	904633100	15750	15750	15750	15750	0
70	20230721	174400	904633100	15750	15750	15750	15750	0
71	20230721	174300	904633100	15750	15750	15750	15750	0
72	20230721	174200	904633100	15750	15750	15750	15750	0
73	20230721	174100	904633100	15750	15750	15750	15750	0
74	20230721	174000	904633100	15750	15750	15750	15750	0
75	20230721	173900	904633100	15750	15750	15750	15750	0
76	20230721	173800	904633100	15750	15750	15750	15750	0
77	20230721	173700	904633100	15750	15750	15750	15750	0
78	20230721	173600	904633100	15750	15750	15750	15750	0
79	20230721	173500	904633100	15750	15750	15750	15750	0
80	20230721	173400	904633100	15750	15750	15750	15750	0
81	20230721	173300	904633100	15750	15750	15750	15750	0
82	20230721	173200	904633100	15750	15750	15750	15750	0
83	20230721	173100	904633100	15750	15750	15750	15750	0
84	20230721	173000	904633100	15750	15750	15750	15750	0
85	20230721	172900	904633100	15750	15750	15750	15750	0
86	20230721	172800	904633100	15750	15750	15750	15750	0
87	20230721	172700	904633100	15750	15750	15750	15750	0
88	20230721	172600	904633100	15750	15750	15750	15750	0
89	20230721	172500	904633100	15750	15750	15750	15750	0
90	20230721	172400	904633100	15750	15750	15750	15750	0
91	20230721	172300	904633100	15750	15750	15750	15750	0
92	20230721	172200	904633100	15750	15750	15750	15750	212
93	20230721	172100	904633100	15750	15750	15750	15750	0
94	20230721	172000	904633100	15750	15750	15750	15750	0
95	20230721	171900	904633100	15750	15750	15750	15750	0
96	20230721	171800	904633100	15750	15750	15750	15750	0
97	20230721	171700	904633100	15750	15750	15750	15750	0
98	20230721	171600	904633100	15750	15750	15750	15750	0
99	20230721	171500	904633100	15750	15750	15750	15750	0
100	20230721	171400	904633100	15750	15750	15750	15750	0
101	20230721	171300	904633100	15750	15750	15750	15750	0
102	20230721	171200	904633100	15750	15750	15750	15750	0
103	20230721	171100	904633100	15750	15750	15750	15750	0
104	20230721	171000	904633100	15750	15750	15750	15750	0
105	20230721	170900	904633100	15750	15750	15750	15750	0
106	20230721	170800	904633100	15750	15750	15750	15750	0
107	20230721	170700	904633100	15750	15750	15750	15750	0
108	20230721	170600	904633100	15750	15750	15750	15750	0
109	20230721	170500	904633100	15750	15750	15750	15750	0
110	20230721	170400	904633100	15750	15750	15750	15750	0
111	20230721	170300	904633100	15750	15750	15750	15750	0
112	20230721	170200	904633100	15750	15750	15750	15750	0
113	20230721	170100	904633100	15750	15750	15750	15750	0
114	20230721	170000	904633100	15750	15750	15750	15750	0
115	20230721	165900	904633100	15750	15750	15750	15750	0
116	20230721	165800	904633100	15750	15750	15750	15750	0
117	20230721	165700	904633100	15750	15750	15750	15750	0
118	20230721	165600	904633100	15750	15750	15750	15750	0
119	20230721	165500	904633100	15750	15750	15750	15750	0
120	20230721	165400	904633100	15750	15750	15750	15750	0
121	20230721	165300	904633100	15750	15750	15750	15750	0
122	20230721	165200	904633100	15750	15750	15750	15750	212
123	20230721	165100	904633100	15750	15750	15750	15750	0
124	20230721	165000	904633100	15750	15750	15750	15750	0
125	20230721	164900	904633100	15750	15750	15750	15750	0
126	20230721	164800	904633100	15750	15750	15750	15750	0
127	20230721	164700	904633100	15750	15750	15750	15750	0
128	20230721	164600	904633100	15750	15750	15750	15750	0
129	20230721	164500	904633100	15750	15750	15750	15750	0
130	20230721	164400	904633100	15750	15750	15750	15750	0
131	20230721	164300	904633100	15750	15750	15750	15750	0
132	20230721	164200	904633100	15750	15750	15750	15750	0
133	20230721	164100	904633100	15750	15750	15750	15750	0
134	20230721	164000	904633100	15750	15750	15750	15750	0
135	20230721	163900	904633100	15750	15750	15750	15750	0
136	20230721	163800	904633100	15750	15750	15750	15750	0
137	20230721	163700	904633100	15750	15750	15750	15750	0
138	20230721	163600	904633100	15750	15750	15750	15750	0
139	20230721	163500	904633100	15750	15750	15750	15750	0
140	20230721	163400	904633100	15750	15750	15750	15750	0
141	20230721	163300	904633100	15750	15750	15750	15750	0
142	20230721	163200	904633100	15750	15750	15750	15750	0
143	20230721	163100	904633100	15750	15750	15750	15750	0
144	20230721	163000	904633100	15750	15750	15750	15750	0
145	20230721	162900	904633100	15750	15750	15750	15750	0
146	20230721	162800	904633100	15750	15750	15750	15750	0
147	20230721	162700	904633100	15750	15750	15750	15750	0
148	20230721	162600	904633100	15750	15750	15750	15750	0
149	20230721	162500	904633100	15750	15750	15750	15750	0
150	20230721	162400	904633100	15750	15750	15750	15750	0
151	20230721	162300	904633100	15750	15750	15750	15750	0
152	20230721	162200	904633100	15750	15750	15750	15750	212
153	20230721	162100	904633100	15750	15750	15750	15750	0
154	20230721	162000	904633100	15750	15750	15750	15750	0
155	20230721	161900	904633100	15750	15750	15750	15750	0
156	20230721	161800	904633100	15750	15750	15750	15750	0
157	20230721	161700	904633100	15750	15750	15750	15750	0
158	20230721	161600	904633100	15750	15750	15750	15750	0
159	20230721	161500	904633100	15750	15750	15750	15750	0
160	20230721	161400	904633100	15750	15750	15750	15750	0
161	20230721	161300	904633100	15750	15750	15750	15750	0
162	20230721	161200	904633100	15750	15750	15750	15750	0
163	20230721	161100	904633100	15750	15750	15750	15750	0
164	20230721	161000	904633100	15750	15750	15750	15750	0
165	20230721	160900	904633100	15750	15750	15750	15750	0
166	20230721	160800	904633100	15750	15750	15750	15750	0
167	20230721	160700	904633100	15750	15750	15750	15750	0
168	20230721	160600	904633100	15750	15750	15750	15750	0
169	20230721	160500	904633100	15750	15750	15750	15750	0
170	20230721	160400	904633100	15750	15750	15750	15750	0
171	20230721	160300	904633100	15750	15750	15750	15750	0
172	20230721	160200	904633100	15750	15750	15750	15750	0
173	20230721	160100	904633100	15750	15750	15750	15750	0
174	20230721	160000	904633100	15750	15750	15750	15750	0
175	20230721	155900	904633100	15750	15750	15750	15750	0
176	20230721	155800	904633100	15750	15750	15750	15750	0
177	20230721	155700	904633100	15750	15750	15750	15750	0
178	20230721	155600	904633100	15750	15750	15750	15750	0
179	20230721	155500	904633100	15750	15750	15750	15750	0
180	20230721	155400	904633100	15750	15750	15750	15750	0
181	20230721	155300	904633100	15750	15750	15750	15750	0
182	20230721	155200	904633100	15750	15750	15750	15750	212
183	20230721	155100	904633100	15750	15750	15750	15750	0
184	20230721	155000	904633100	15750	15750	15750	15750	0
185	20230721	154900	904633100	15750	15750	15750	15750	0
186	20230721	154800	904633100	15750	15750	15750	15750	0
187	20230721	154700	904633100	15750	15750	15750	15750	0
188	20230721	154600	904633100	15750	15750	15750	15750	0
189	20230721	154500	904633100	15750	15750	15750	15750	0
190	20230721	154400	904633100	15750	15750	15750	15750	0
191	20230721	154300	904633100	15750	15750	15750	15750	0
192	20230721	154200	904633100	15750	15750	15750	15750	0
193	20230721	154100	904633100	15750	15750	15750	15750	0
194	20230721	154000	904633100	15750	15750	15750	15750	0
195	20230721	153900	904633100	15750	15750	15750	15750	0
196	20230721	153800	904633100	15750	15750	15750	15750	0
197	20230721	153700	904633100	15750	15750	15750	15750	0
198	20230721	153600	904633100	15750	15750	15750	15750	0
199	20230721	153500	904633100	15750	15750	15750	15750	0
200	20230721	153400	904633100	15750	15750	15750	15750	0
201	20230721	153300	904633100	15750	15750	15750	15750	0
202	20230721	153200	904633100	15750	15750	15750	15750	0
203	20230721	153100	904633100	15750	15750	15750	15750	0
204	20230721	153000	904633100	15750	15750	15750	15750	212
205	20230721	152900	901294100	15770	15770	15770	15770	0
206	20230721	152800	901294100	15770	15770	15770	15770	0
207	20230721	152700	901294100	15770	15770	15770	15770	0
208	20230721	152600	901294100	15770	15770	15770	15770	0
209	20230721	152500	901294100	15770	15770	15770	15770	0
210	20230721	152400	901294100	15770	15770	15770	15770	0
211	20230721	152300	901294100	15770	15770	15770	15770	0
212	20230721	152200	901294100	15770	15770	15770	15770	0
213	20230721	152100	901294100	15770	15770	15770	15770	0
214	20230721	152000	901294100	15770	15770	15770	15770	0
215	20230721	151900	901294100	15770	15740	15780	15740	76
216	20230721	151800	900095920	15740	15740	15740	15740	74
217	20230721	151700	898931160	15730	15730	15730	15730	83
218	20230721	151600	897625570	15740	15740	15740	15740	13
219	20230721	151500	897420950	15730	15730	15730	15730	77
220	20230721	151400	896209740	15730	15740	15740	15730	172
221	20230721	151300	893504170	15730	15730	15730	15730	208
222	20230721	151200	890232330	15730	15730	15730	15730	55
223	20230721	151100	889367180	15730	15740	15740	15730	118
224	20230721	151000	887510370	15730	15730	15730	15730	62
225	20230721	150900	886535110	15730	15730	15730	15730	58
226	20230721	150800	885622770	15730	15730	15730	15730	0
227	20230721	150700	885622770	15730	15730	15730	15730	123
228	20230721	150600	883687980	15730	15730	15730	15730	80
229	20230721	150500	882429580	15730	15730	15730	15730	51
230	20230721	150400	881627350	15730	15740	15740	15730	203
231	20230721	150300	878434150	15730	15730	15730	15730	0
232	20230721	150200	878434150	15730	15730	15730	15730	0
233	20230721	150100	878434150	15730	15720	15730	15720	438
234	20230721	150000	871545910	15720	15720	15720	15720	100
235	20230721	145900	869973910	15720	15720	15720	15720	233
236	20230721	145800	866311150	15730	15730	15730	15730	40
237	20230721	145700	865681950	15730	15730	15730	15730	71
238	20230721	145600	864565120	15730	15730	15730	15730	660
239	20230721	145500	854183320	15730	15730	15730	15730	100
240	20230721	145400	852610320	15730	15740	15740	15730	74
241	20230721	145300	851446260	15730	15730	15730	15730	0
242	20230721	145200	851446260	15730	15730	15730	15730	47
243	20230721	145100	850706950	15780	15780	15780	15780	0
244	20230721	145000	850706950	15780	15780	15780	15780	0
245	20230721	144900	850706950	15780	15780	15780	15780	0
246	20230721	144800	850706950	15780	15780	15780	15780	7
247	20230721	144700	850596490	15730	15780	15780	15730	71
248	20230721	144600	849479610	15780	15740	15780	15740	6
249	20230721	144500	849384970	15730	15730	15730	15730	0
250	20230721	144400	849384970	15730	15730	15730	15730	0
251	20230721	144300	849384970	15730	15740	15740	15730	62
252	20230721	144200	848409680	15730	15730	15730	15730	0
253	20230721	144100	848409680	15730	15730	15730	15730	0
254	20230721	144000	848409680	15730	15730	15730	15730	45
255	20230721	143900	847701830	15730	15730	15730	15730	0
256	20230721	143800	847701830	15730	15750	15750	15730	500
257	20230721	143700	839836090	15780	15780	15780	15780	0
258	20230721	143600	839836090	15780	15740	15780	15720	501
259	20230721	143500	831956800	15730	15730	15730	15730	60
260	20230721	143400	831013000	15730	15730	15730	15730	0
261	20230721	143300	831013000	15730	15730	15730	15730	28
262	20230721	143200	830572560	15730	15730	15730	15730	0
263	20230721	143100	830572560	15730	15790	15790	15730	70
264	20230721	143000	829470380	15740	15740	15740	15740	1
265	20230721	142900	829454640	15720	15720	15720	15720	0
266	20230721	142800	829454640	15720	15720	15720	15720	0
267	20230721	142700	829454640	15720	15720	15720	15720	0
268	20230721	142600	829454640	15720	15730	15730	15720	408
269	20230721	142500	823036900	15730	15750	15750	15730	133
270	20230721	142400	820942630	15790	15790	15790	15790	0
271	20230721	142300	820942630	15790	15790	15790	15790	0
272	20230721	142200	820942630	15790	15790	15790	15790	0
273	20230721	142100	820942630	15790	15780	15790	15780	100
274	20230721	142000	819363640	15740	15740	15740	15740	35
275	20230721	141900	818812740	15740	15740	15740	15740	0
276	20230721	141800	818812740	15740	15740	15740	15740	2
277	20230721	141700	818781260	15740	15740	15740	15740	145
278	20230721	141600	816498960	15740	15790	15790	15740	77
279	20230721	141500	815286440	15740	15740	15740	15740	0
280	20230721	141400	815286440	15740	15740	15740	15740	0
281	20230721	141300	815286440	15740	15740	15740	15740	0
282	20230721	141200	815286440	15740	15740	15740	15740	5
283	20230721	141100	815207740	15750	15770	15800	15750	1502
284	20230721	141000	791521530	15760	15760	15760	15760	0
285	20230721	140900	791521530	15760	15750	15770	15750	54
286	20230721	140800	790671000	15750	15750	15750	15750	1
287	20230721	140700	790655250	15760	15760	15760	15760	32
288	20230721	140600	790150930	15770	15760	15770	15760	40
289	20230721	140500	789520330	15770	15770	15770	15770	10
290	20230721	140400	789362630	15750	15750	15750	15750	0
291	20230721	140300	789362630	15750	15750	15750	15750	188
292	20230721	140200	786401630	15740	15740	15740	15740	30
293	20230721	140100	785929430	15740	15740	15740	15740	293
294	20230721	140000	781317610	15720	15720	15720	15720	0
295	20230721	135900	781317610	15720	15720	15720	15720	74
296	20230721	135800	780154330	15710	15710	15710	15710	75
297	20230721	135700	778976080	15710	15730	15730	15710	8
298	20230721	135600	778850370	15790	15750	15790	15720	14
299	20230721	135500	778629530	15790	15790	15790	15790	0
300	20230721	135400	778629530	15790	15790	15790	15790	30
301	20230721	135300	778155830	15790	15780	15790	15700	5020
302	20230721	135200	699192270	15790	15790	15790	15790	0
303	20230721	135100	699192270	15790	15790	15790	15790	0
304	20230721	135000	699192270	15790	15790	15790	15790	0
305	20230721	134900	699192270	15790	15790	15790	15790	4
306	20230721	134800	699129110	15790	15790	15790	15790	1
307	20230721	134700	699113320	15790	15780	15790	15780	49
308	20230721	134600	698339620	15780	15780	15780	15780	100
309	20230721	134500	696761620	15800	15800	15800	15800	7
310	20230721	134400	696651020	15800	15800	15800	15800	0
311	20230721	134300	696651020	15800	15800	15800	15800	12
312	20230721	134200	696461420	15780	15780	15780	15780	0
313	20230721	134100	696461420	15780	15790	15790	15780	336
314	20230721	134000	691157050	15780	15780	15780	15780	50
315	20230721	133900	690368050	15780	15780	15780	15780	15
316	20230721	133800	690131350	15780	15780	15780	15780	0
317	20230721	133700	690131350	15780	15780	15780	15780	0
318	20230721	133600	690131350	15780	15780	15780	15780	0
319	20230721	133500	690131350	15780	15780	15780	15780	0
320	20230721	133400	690131350	15780	15780	15780	15780	0
321	20230721	133300	690131350	15780	15780	15780	15780	0
322	20230721	133200	690131350	15780	15780	15780	15780	0
323	20230721	133100	690131350	15780	15780	15780	15780	52
324	20230721	133000	689310790	15780	15780	15780	15780	0
325	20230721	132900	689310790	15780	15780	15780	15780	0
326	20230721	132800	689310790	15780	15780	15780	15780	20
327	20230721	132700	688995190	15790	15790	15790	15790	0
328	20230721	132600	688995190	15790	15790	15790	15790	0
329	20230721	132500	688995190	15790	15790	15790	15790	0
330	20230721	132400	688995190	15790	15790	15790	15790	0
331	20230721	132300	688995190	15790	15790	15790	15790	0
332	20230721	132200	688995190	15790	15790	15790	15790	2
333	20230721	132100	688963610	15790	15790	15790	15790	1
334	20230721	132000	688947820	15770	15770	15770	15770	56
335	20230721	131900	688064700	15770	15770	15770	15770	4
336	20230721	131800	688001620	15760	15760	15760	15760	0
337	20230721	131700	688001620	15760	15760	15760	15760	0
338	20230721	131600	688001620	15760	15760	15760	15760	0
339	20230721	131500	688001620	15760	15760	15760	15760	0
340	20230721	131400	688001620	15760	15780	15780	15760	47
341	20230721	131300	687260880	15760	15760	15760	15760	0
342	20230721	131200	687260880	15760	15760	15760	15760	0
343	20230721	131100	687260880	15760	15760	15760	15760	0
344	20230721	131000	687260880	15760	15760	15760	15760	0
345	20230721	130900	687260880	15760	15760	15760	15760	0
346	20230721	130800	687260880	15760	15760	15760	15760	0
347	20230721	130700	687260880	15760	15770	15770	15760	1440
348	20230721	130600	664552920	15770	15770	15770	15770	49
349	20230721	130500	663780190	15780	15780	15780	15780	0
350	20230721	130400	663780190	15780	15790	15790	15780	1346
351	20230721	130300	642537500	15800	15800	15800	15800	3
352	20230721	130200	642490100	15800	15800	15800	15800	0
353	20230721	130100	642490100	15800	15800	15800	15800	107
354	20230721	130000	640799500	15800	15800	15810	15800	834
355	20230721	125900	627622290	15800	15800	15800	15800	13
356	20230721	125800	627416890	15790	15800	15800	15790	181
357	20230721	125700	624557190	15800	15800	15800	15800	162
358	20230721	125600	621997590	15810	15810	15810	15810	10
359	20230721	125500	621839490	15800	15800	15800	15800	0
360	20230721	125400	621839490	15800	15800	15800	15800	0
361	20230721	125300	621839490	15800	15800	15800	15800	0
362	20230721	125200	621839490	15800	15800	15800	15800	18
363	20230721	125100	621555090	15840	15800	15840	15800	11
364	20230721	125000	621381220	15800	15800	15800	15800	28
365	20230721	124900	620938820	15800	15800	15800	15800	231
366	20230721	124800	617289020	15800	15810	15810	15800	538
367	20230721	124700	608785100	15820	15820	15820	15820	2
368	20230721	124600	608753460	15810	15810	15810	15810	0
369	20230721	124500	608753460	15810	15840	15840	15810	2
370	20230721	124400	608721810	15840	15840	15840	15840	0
371	20230721	124300	608721810	15840	15840	15840	15840	1
372	20230721	124200	608705970	15810	15830	15830	15810	356
373	20230721	124100	603072540	15830	15830	15830	15830	0
374	20230721	124000	603072540	15830	15830	15830	15830	0
375	20230721	123900	603072540	15830	15830	15830	15830	0
376	20230721	123800	603072540	15830	15830	15830	15830	0
377	20230721	123700	603072540	15830	15830	15830	15830	0
378	20230721	123600	603072540	15830	15830	15830	15830	0
379	20230721	123500	603072540	15830	15840	15840	15830	32
380	20230721	123400	602565680	15840	15840	15840	15840	1
381	20230721	123300	602549840	15840	15850	15850	15840	16
382	20230721	123200	602296300	15830	15830	15830	15830	0
383	20230721	123100	602296300	15830	15830	15830	15830	0
384	20230721	123000	602296300	15830	15840	15840	15830	2228
385	20230721	122900	567006660	15840	15840	15840	15840	0
386	20230721	122800	567006660	15840	15840	15840	15840	0
387	20230721	122700	567006660	15840	15840	15840	15840	5
388	20230721	122600	566927460	15830	15830	15830	15830	41
389	20230721	122500	566278430	15830	15830	15830	15830	10
390	20230721	122400	566120130	15830	15830	15830	15830	0
391	20230721	122300	566120130	15830	15830	15830	15830	10
392	20230721	122200	565961830	15830	15830	15830	15830	0
393	20230721	122100	565961830	15830	15830	15830	15830	41
394	20230721	122000	565312800	15830	15830	15830	15830	0
395	20230721	121900	565312800	15830	15830	15830	15830	28
396	20230721	121800	564869560	15830	15830	15830	15830	0
397	20230721	121700	564869560	15830	15830	15830	15830	0
398	20230721	121600	564869560	15830	15830	15830	15830	0
399	20230721	121500	564869560	15830	15830	15830	15830	0
400	20230721	121400	564869560	15830	15830	15830	15830	50
401	20230721	121300	564078060	15840	15840	15840	15840	1
402	20230721	121200	564062220	15840	15840	15840	15840	0
403	20230721	121100	564062220	15840	15840	15840	15840	9
404	20230721	121000	563919660	15840	15840	15840	15840	80
405	20230721	120900	562652460	15840	15840	15840	15840	0
406	20230721	120800	562652460	15840	15840	15840	15840	0
407	20230721	120700	562652460	15840	15840	15840	15840	0
408	20230721	120600	562652460	15840	15840	15840	15840	0
409	20230721	120500	562652460	15840	15840	15840	15840	0
410	20230721	120400	562652460	15840	15840	15840	15840	0
411	20230721	120300	562652460	15840	15840	15840	15840	1
412	20230721	120200	562636620	15850	15840	15850	15840	10
413	20230721	120100	562478210	15840	15840	15840	15840	0
414	20230721	120000	562478210	15840	15840	15840	15840	0
415	20230721	115900	562478210	15840	15840	15840	15830	1210
416	20230721	115800	543312900	15840	15840	15840	15840	81
417	20230721	115700	542029860	15840	15840	15840	15840	1
418	20230721	115600	542014020	15840	15850	15850	15840	2
419	20230721	115500	541982330	15840	15840	15840	15840	24
420	20230721	115400	541602170	15840	15840	15840	15840	0
421	20230721	115300	541602170	15840	15840	15840	15840	0
422	20230721	115200	541602170	15840	15840	15840	15840	0
423	20230721	115100	541602170	15840	15840	15840	15840	0
424	20230721	115000	541602170	15840	15840	15840	15840	0
425	20230721	114900	541602170	15840	15840	15840	15840	0
426	20230721	114800	541602170	15840	15840	15840	15840	0
427	20230721	114700	541602170	15840	15850	15850	15840	22
428	20230721	114600	541253660	15850	15850	15850	15850	0
429	20230721	114500	541253660	15850	15850	15850	15850	1
430	20230721	114400	541237810	15850	15850	15850	15850	1
431	20230721	114300	541221960	15850	15850	15850	15850	1
432	20230721	114200	541206110	15850	15850	15850	15850	2
433	20230721	114100	541174410	15850	15850	15850	15850	7
434	20230721	114000	541063460	15850	15850	15850	15850	1
435	20230721	113900	541047610	15850	15850	15850	15850	146
436	20230721	113800	538733510	15850	15860	15860	15850	3
437	20230721	113700	538685950	15860	15860	15860	15860	32
438	20230721	113600	538178430	15860	15870	15900	15860	83
439	20230721	113500	536859840	15860	15860	15860	15860	0
440	20230721	113400	536859840	15860	15860	15860	15860	0
441	20230721	113300	536859840	15860	15860	15860	15860	0
442	20230721	113200	536859840	15860	15860	15860	15860	0
443	20230721	113100	536859840	15860	15870	15880	15860	162
444	20230721	113000	534288390	15880	15880	15880	15880	0
445	20230721	112900	534288390	15880	15880	15880	15880	0
446	20230721	112800	534288390	15880	15880	15880	15880	0
447	20230721	112700	534288390	15880	15880	15880	15880	0
448	20230721	112600	534288390	15880	15880	15880	15880	0
449	20230721	112500	534288390	15880	15880	15880	15880	0
450	20230721	112400	534288390	15880	15880	15880	15880	3
451	20230721	112300	534240750	15880	15880	15880	15880	12
452	20230721	112200	534050190	15890	15890	15890	15890	0
453	20230721	112100	534050190	15890	15890	15890	15890	0
454	20230721	112000	534050190	15890	15890	15890	15890	0
455	20230721	111900	534050190	15890	15890	15890	15890	0
456	20230721	111800	534050190	15890	15890	15890	15890	0
457	20230721	111700	534050190	15890	15890	15890	15890	0
458	20230721	111600	534050190	15890	15890	15890	15890	0
459	20230721	111500	534050190	15890	15890	15890	15890	0
460	20230721	111400	534050190	15890	15890	15890	15890	0
461	20230721	111300	534050190	15890	15890	15890	15890	5
462	20230721	111200	533970740	15900	15900	15900	15900	50
463	20230721	111100	533175740	15900	15900	15900	15900	1
464	20230721	111000	533159840	15830	15830	15830	15830	5196
465	20230721	110900	450907160	15830	15820	15830	15820	4
466	20230721	110800	450843870	15830	15840	15840	15830	11
467	20230721	110700	450669710	15830	15900	15900	15830	3
468	20230721	110600	450622150	15830	15900	15900	15830	2
469	20230721	110500	450590420	15820	15820	15820	15820	0
470	20230721	110400	450590420	15820	15850	15850	15820	87
471	20230721	110300	449212790	15850	15850	15850	15850	4
472	20230721	110200	449149390	15860	15870	15870	15860	34
473	20230721	110100	448610140	15860	15860	15860	15860	0
474	20230721	110000	448610140	15860	15860	15860	15860	0
475	20230721	105900	448610140	15860	15860	15860	15860	0
476	20230721	105800	448610140	15860	15860	15860	15860	0
477	20230721	105700	448610140	15860	15900	15900	15860	27
478	20230721	105600	448181380	15960	15960	15960	15960	1
479	20230721	105500	448165420	15880	15880	15880	15880	1
480	20230721	105400	448149540	15850	15850	15880	15850	1582
481	20230721	105300	423065710	15850	15850	15850	15850	136
482	20230721	105200	420910110	15810	15810	15810	15810	1
483	20230721	105100	420894300	15850	15810	15850	15810	3
484	20230721	105000	420846830	15850	15850	15850	15850	5
485	20230721	104900	420767580	15850	15850	15850	15850	5
486	20230721	104800	420688330	15850	15880	15880	15850	93
487	20230721	104700	419213180	15880	15880	15880	15880	22
488	20230721	104600	418863820	15880	15750	15980	15750	5564
489	20230721	104500	330812320	15770	15770	15770	15770	0
490	20230721	104400	330812320	15770	15770	15770	15770	1
491	20230721	104300	330796550	15730	15750	15750	15730	500
492	20230721	104200	322927990	15730	15730	15730	15730	0
493	20230721	104100	322927990	15730	15770	15770	15730	821
494	20230721	104000	310009800	15770	15760	15770	15760	30
495	20230721	103900	309536990	15760	15760	15760	15760	0
496	20230721	103800	309536990	15760	15760	15760	15760	0
497	20230721	103700	309536990	15760	15760	15760	15760	2
498	20230721	103600	309505470	15730	15730	15730	15730	0
499	20230721	103500	309505470	15730	15730	15730	15730	0
500	20230721	103400	309505470	15730	15730	15730	15730	0
501	20230721	103300	309505470	15730	15730	15730	15730	50
502	20230721	103200	308718970	15770	15770	15770	15770	1
503	20230721	103100	308703200	15770	15770	15770	15770	19
504	20230721	103000	308403570	15780	15780	15780	15780	0
505	20230721	102900	308403570	15780	15770	15780	15720	682
506	20230721	102800	297675750	15770	15770	15770	15770	0
507	20230721	102700	297675750	15770	15770	15770	15770	0
508	20230721	102600	297675750	15770	15770	15770	15770	0
509	20230721	102500	297675750	15770	15770	15770	15770	0
510	20230721	102400	297675750	15770	15770	15770	15770	0
511	20230721	102300	297675750	15770	15770	15770	15770	0
512	20230721	102200	297675750	15770	15770	15770	15770	2
513	20230721	102100	297644210	15770	15770	15770	15770	199
514	20230721	102000	294505980	15770	15770	15770	15770	0
515	20230721	101900	294505980	15770	15770	15770	15770	1
516	20230721	101800	294490210	15770	15740	15770	15720	1655
517	20230721	101700	268469450	15740	15740	15740	15740	0
518	20230721	101600	268469450	15740	15740	15740	15740	0
519	20230721	101500	268469450	15740	15740	15740	15740	0
520	20230721	101400	268469450	15740	15740	15740	15740	341
521	20230721	101300	263102110	15760	15760	15760	15760	60
522	20230721	101200	262156510	15760	15760	15760	15760	10
523	20230721	101100	261998910	15760	15760	15760	15760	69
524	20230721	101000	260911470	15730	15730	15730	15730	0
525	20230721	100900	260911470	15730	15730	15730	15730	20
526	20230721	100800	260596870	15730	15720	15730	15720	11
527	20230721	100700	260423940	15720	15730	15730	15720	150
528	20230721	100600	258065920	15720	15720	15720	15720	0
529	20230721	100500	258065920	15720	15760	15760	15720	21
530	20230721	100400	257735600	15760	15760	15760	15760	1
531	20230721	100300	257719840	15760	15740	15770	15740	99
532	20230721	100200	256159540	15740	15740	15740	15740	12
533	20230721	100100	255970660	15770	15730	15770	15700	2561
534	20230721	100000	215735210	15770	15770	15770	15770	0
535	20230721	095900	215735210	15770	15740	15770	15730	630
536	20230721	095800	205820010	15730	15740	15740	15730	50
537	20230721	095700	205033300	15730	15730	15730	15730	0
538	20230721	095600	205033300	15730	15730	15730	15730	0
539	20230721	095500	205033300	15730	15730	15730	15730	0
540	20230721	095400	205033300	15730	15740	15740	15730	1821
541	20230721	095300	176381830	15770	15770	15770	15770	11
542	20230721	095200	176208360	15770	15760	15770	15740	985
543	20230721	095100	160699120	15770	15770	15770	15770	1
544	20230721	095000	160683350	15770	15770	15770	15770	149
545	20230721	094900	158333620	15780	15780	15780	15780	0
546	20230721	094800	158333620	15780	15780	15780	15780	59
547	20230721	094700	157402600	15770	15780	15780	15770	76
548	20230721	094600	156203870	15780	15780	15780	15780	80
549	20230721	094500	154941470	15770	15770	15770	15770	135
550	20230721	094400	152812520	15770	15770	15770	15770	0
551	20230721	094300	152812520	15770	15770	15770	15770	20
552	20230721	094200	152497120	15770	15770	15770	15770	35
553	20230721	094100	151945170	15770	15770	15770	15770	0
554	20230721	094000	151945170	15770	15770	15770	15770	0
555	20230721	093900	151945170	15770	15750	15770	15750	77
556	20230721	093800	150732200	15750	15750	15750	15750	103
557	20230721	093700	149109950	15750	15770	15770	15750	7
558	20230721	093600	148999680	15750	15750	15750	15750	16
559	20230721	093500	148747680	15750	15750	15750	15750	81
560	20230721	093400	147471930	15760	15770	15770	15760	285
561	20230721	093300	142979480	15770	15770	15770	15770	2
562	20230721	093200	142947940	15770	15780	15780	15770	11
563	20230721	093100	142774370	15780	15780	15780	15770	68
564	20230721	093000	141701340	15780	15720	15780	15710	329
565	20230721	092900	136527070	15720	15710	15720	15710	153
566	20230721	092800	134123090	15710	15720	15720	15710	459
567	20230721	092700	126908940	15720	15730	15730	15720	25
568	20230721	092600	126515890	15720	15730	15730	15720	477
569	20230721	092500	119017250	15720	15720	15720	15720	0
570	20230721	092400	119017250	15720	15730	15730	15720	225
571	20230721	092300	115479950	15720	15740	15750	15720	471
572	20230721	092200	108072130	15740	15730	15760	15730	54
573	20230721	092100	107222410	15730	15720	15730	15720	181
574	20230721	092000	104375960	15730	15730	15740	15730	788
575	20230721	091900	91980160	15730	15750	15750	15730	500
576	20230721	091800	84108250	15750	15750	15750	15750	54
577	20230721	091700	83257750	15750	15750	15750	15750	0
578	20230721	091600	83257750	15750	15770	15780	15750	683
579	20230721	091500	72488770	15780	15830	15830	15780	2599
580	20230721	091400	31405850	15830	15840	15870	15820	93
581	20230721	091300	29933780	15820	15830	15830	15820	307
582	20230721	091200	25076340	15820	15850	15860	15820	181
583	20230721	091100	22210630	15840	15840	15840	15830	634
584	20230721	091000	12169900	15840	15840	15840	15840	77
585	20230721	090900	10950220	15840	15830	15840	15830	5
586	20230721	090800	10871030	15840	15840	15840	15840	2
587	20230721	090700	10839350	15830	15840	15840	15830	5
588	20230721	090600	10760160	15830	15830	15830	15830	0
589	20230721	090500	10760160	15830	15860	15860	15830	197
590	20230721	090400	7639830	15840	15850	15850	15840	50
591	20230721	090300	6847780	15840	15840	15840	15840	0
592	20230721	090200	6847780	15840	15840	15840	15840	0
593	20230721	090100	6847780	15840	15850	15850	15840	237
594	20230721	090000	3091350	15850	15850	15900	15850	195