KissMeData/196300/min/candle-20230714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230714	201900	312331500	15600	15600	15600	15600	294
3	20230714	201800	312331500	15600	15600	15600	15600	0
4	20230714	201700	312331500	15600	15600	15600	15600	0
5	20230714	201600	312331500	15600	15600	15600	15600	0
6	20230714	201500	312331500	15600	15600	15600	15600	0
7	20230714	201400	312331500	15600	15600	15600	15600	0
8	20230714	201300	312331500	15600	15600	15600	15600	0
9	20230714	201200	312331500	15600	15600	15600	15600	0
10	20230714	201100	312331500	15600	15600	15600	15600	0
11	20230714	201000	312331500	15600	15600	15600	15600	0
12	20230714	200900	312331500	15600	15600	15600	15600	0
13	20230714	200800	312331500	15600	15600	15600	15600	0
14	20230714	200700	312331500	15600	15600	15600	15600	0
15	20230714	200600	312331500	15600	15600	15600	15600	0
16	20230714	200500	312331500	15600	15600	15600	15600	0
17	20230714	200400	312331500	15600	15600	15600	15600	0
18	20230714	200300	312331500	15600	15600	15600	15600	0
19	20230714	200200	312331500	15600	15600	15600	15600	0
20	20230714	200100	312331500	15600	15600	15600	15600	0
21	20230714	200000	312331500	15600	15600	15600	15600	0
22	20230714	195900	312331500	15600	15600	15600	15600	0
23	20230714	195800	312331500	15600	15600	15600	15600	0
24	20230714	195700	312331500	15600	15600	15600	15600	0
25	20230714	195600	312331500	15600	15600	15600	15600	0
26	20230714	195500	312331500	15600	15600	15600	15600	0
27	20230714	195400	312331500	15600	15600	15600	15600	0
28	20230714	195300	312331500	15600	15600	15600	15600	0
29	20230714	195200	312331500	15600	15600	15600	15600	0
30	20230714	195100	312331500	15600	15600	15600	15600	0
31	20230714	195000	312331500	15600	15600	15600	15600	0
32	20230714	194900	312331500	15600	15600	15600	15600	294
33	20230714	194800	312331500	15600	15600	15600	15600	0
34	20230714	194700	312331500	15600	15600	15600	15600	0
35	20230714	194600	312331500	15600	15600	15600	15600	0
36	20230714	194500	312331500	15600	15600	15600	15600	0
37	20230714	194400	312331500	15600	15600	15600	15600	0
38	20230714	194300	312331500	15600	15600	15600	15600	0
39	20230714	194200	312331500	15600	15600	15600	15600	0
40	20230714	194100	312331500	15600	15600	15600	15600	0
41	20230714	194000	312331500	15600	15600	15600	15600	0
42	20230714	193900	312331500	15600	15600	15600	15600	0
43	20230714	193800	312331500	15600	15600	15600	15600	0
44	20230714	193700	312331500	15600	15600	15600	15600	0
45	20230714	193600	312331500	15600	15600	15600	15600	0
46	20230714	193500	312331500	15600	15600	15600	15600	0
47	20230714	193400	312331500	15600	15600	15600	15600	0
48	20230714	193300	312331500	15600	15600	15600	15600	0
49	20230714	193200	312331500	15600	15600	15600	15600	0
50	20230714	193100	312331500	15600	15600	15600	15600	0
51	20230714	193000	312331500	15600	15600	15600	15600	0
52	20230714	192900	312331500	15600	15600	15600	15600	0
53	20230714	192800	312331500	15600	15600	15600	15600	0
54	20230714	192700	312331500	15600	15600	15600	15600	0
55	20230714	192600	312331500	15600	15600	15600	15600	0
56	20230714	192500	312331500	15600	15600	15600	15600	0
57	20230714	192400	312331500	15600	15600	15600	15600	0
58	20230714	192300	312331500	15600	15600	15600	15600	0
59	20230714	192200	312331500	15600	15600	15600	15600	0
60	20230714	192100	312331500	15600	15600	15600	15600	0
61	20230714	192000	312331500	15600	15600	15600	15600	0
62	20230714	191900	312331500	15600	15600	15600	15600	294
63	20230714	191800	312331500	15600	15600	15600	15600	0
64	20230714	191700	312331500	15600	15600	15600	15600	0
65	20230714	191600	312331500	15600	15600	15600	15600	0
66	20230714	191500	312331500	15600	15600	15600	15600	0
67	20230714	191400	312331500	15600	15600	15600	15600	0
68	20230714	191300	312331500	15600	15600	15600	15600	0
69	20230714	191200	312331500	15600	15600	15600	15600	0
70	20230714	191100	312331500	15600	15600	15600	15600	0
71	20230714	191000	312331500	15600	15600	15600	15600	0
72	20230714	190900	312331500	15600	15600	15600	15600	0
73	20230714	190800	312331500	15600	15600	15600	15600	0
74	20230714	190700	312331500	15600	15600	15600	15600	0
75	20230714	190600	312331500	15600	15600	15600	15600	0
76	20230714	190500	312331500	15600	15600	15600	15600	0
77	20230714	190400	312331500	15600	15600	15600	15600	0
78	20230714	190300	312331500	15600	15600	15600	15600	0
79	20230714	190200	312331500	15600	15600	15600	15600	0
80	20230714	190100	312331500	15600	15600	15600	15600	0
81	20230714	190000	312331500	15600	15600	15600	15600	0
82	20230714	185900	312331500	15600	15600	15600	15600	0
83	20230714	185800	312331500	15600	15600	15600	15600	0
84	20230714	185700	312331500	15600	15600	15600	15600	0
85	20230714	185600	312331500	15600	15600	15600	15600	0
86	20230714	185500	312331500	15600	15600	15600	15600	0
87	20230714	185400	312331500	15600	15600	15600	15600	0
88	20230714	185300	312331500	15600	15600	15600	15600	0
89	20230714	185200	312331500	15600	15600	15600	15600	0
90	20230714	185100	312331500	15600	15600	15600	15600	0
91	20230714	185000	312331500	15600	15600	15600	15600	0
92	20230714	184900	312331500	15600	15600	15600	15600	294
93	20230714	184800	312331500	15600	15600	15600	15600	0
94	20230714	184700	312331500	15600	15600	15600	15600	0
95	20230714	184600	312331500	15600	15600	15600	15600	0
96	20230714	184500	312331500	15600	15600	15600	15600	0
97	20230714	184400	312331500	15600	15600	15600	15600	0
98	20230714	184300	312331500	15600	15600	15600	15600	0
99	20230714	184200	312331500	15600	15600	15600	15600	0
100	20230714	184100	312331500	15600	15600	15600	15600	0
101	20230714	184000	312331500	15600	15600	15600	15600	0
102	20230714	183900	312331500	15600	15600	15600	15600	0
103	20230714	183800	312331500	15600	15600	15600	15600	0
104	20230714	183700	312331500	15600	15600	15600	15600	0
105	20230714	183600	312331500	15600	15600	15600	15600	0
106	20230714	183500	312331500	15600	15600	15600	15600	0
107	20230714	183400	312331500	15600	15600	15600	15600	0
108	20230714	183300	312331500	15600	15600	15600	15600	0
109	20230714	183200	312331500	15600	15600	15600	15600	0
110	20230714	183100	312331500	15600	15600	15600	15600	0
111	20230714	183000	312331500	15600	15600	15600	15600	0
112	20230714	182900	312331500	15600	15600	15600	15600	0
113	20230714	182800	312331500	15600	15600	15600	15600	0
114	20230714	182700	312331500	15600	15600	15600	15600	0
115	20230714	182600	312331500	15600	15600	15600	15600	0
116	20230714	182500	312331500	15600	15600	15600	15600	0
117	20230714	182400	312331500	15600	15600	15600	15600	0
118	20230714	182300	312331500	15600	15600	15600	15600	0
119	20230714	182200	312331500	15600	15600	15600	15600	0
120	20230714	182100	312331500	15600	15600	15600	15600	0
121	20230714	182000	312331500	15600	15600	15600	15600	0
122	20230714	181900	312331500	15600	15600	15600	15600	294
123	20230714	181800	312331500	15600	15600	15600	15600	0
124	20230714	181700	312331500	15600	15600	15600	15600	0
125	20230714	181600	312331500	15600	15600	15600	15600	0
126	20230714	181500	312331500	15600	15600	15600	15600	0
127	20230714	181400	312331500	15600	15600	15600	15600	0
128	20230714	181300	312331500	15600	15600	15600	15600	0
129	20230714	181200	312331500	15600	15600	15600	15600	0
130	20230714	181100	312331500	15600	15600	15600	15600	0
131	20230714	181000	312331500	15600	15600	15600	15600	0
132	20230714	180900	312331500	15600	15600	15600	15600	0
133	20230714	180800	312331500	15600	15600	15600	15600	0
134	20230714	180700	312331500	15600	15600	15600	15600	0
135	20230714	180600	312331500	15600	15600	15600	15600	0
136	20230714	180500	312331500	15600	15600	15600	15600	0
137	20230714	180400	312331500	15600	15600	15600	15600	0
138	20230714	180300	312331500	15600	15600	15600	15600	0
139	20230714	180200	312331500	15600	15600	15600	15600	0
140	20230714	180100	312331500	15600	15600	15600	15600	0
141	20230714	180000	312331500	15600	15600	15600	15600	0
142	20230714	175900	312331500	15600	15600	15600	15600	0
143	20230714	175800	312331500	15600	15600	15600	15600	0
144	20230714	175700	312331500	15600	15600	15600	15600	0
145	20230714	175600	312331500	15600	15600	15600	15600	0
146	20230714	175500	312331500	15600	15600	15600	15600	0
147	20230714	175400	312331500	15600	15600	15600	15600	0
148	20230714	175300	312331500	15600	15600	15600	15600	0
149	20230714	175200	312331500	15600	15600	15600	15600	0
150	20230714	175100	312331500	15600	15600	15600	15600	0
151	20230714	175000	312331500	15600	15600	15600	15600	0
152	20230714	174900	312331500	15600	15600	15600	15600	294
153	20230714	174800	312331500	15600	15600	15600	15600	0
154	20230714	174700	312331500	15600	15600	15600	15600	0
155	20230714	174600	312331500	15600	15600	15600	15600	0
156	20230714	174500	312331500	15600	15600	15600	15600	0
157	20230714	174400	312331500	15600	15600	15600	15600	0
158	20230714	174300	312331500	15600	15600	15600	15600	0
159	20230714	174200	312331500	15600	15600	15600	15600	0
160	20230714	174100	312331500	15600	15600	15600	15600	0
161	20230714	174000	312331500	15600	15600	15600	15600	0
162	20230714	173900	312331500	15600	15600	15600	15600	0
163	20230714	173800	312331500	15600	15600	15600	15600	0
164	20230714	173700	312331500	15600	15600	15600	15600	0
165	20230714	173600	312331500	15600	15600	15600	15600	0
166	20230714	173500	312331500	15600	15600	15600	15600	0
167	20230714	173400	312331500	15600	15600	15600	15600	0
168	20230714	173300	312331500	15600	15600	15600	15600	0
169	20230714	173200	312331500	15600	15600	15600	15600	0
170	20230714	173100	312331500	15600	15600	15600	15600	0
171	20230714	173000	312331500	15600	15600	15600	15600	0
172	20230714	172900	312331500	15600	15600	15600	15600	0
173	20230714	172800	312331500	15600	15600	15600	15600	0
174	20230714	172700	312331500	15600	15600	15600	15600	0
175	20230714	172600	312331500	15600	15600	15600	15600	0
176	20230714	172500	312331500	15600	15600	15600	15600	0
177	20230714	172400	312331500	15600	15600	15600	15600	0
178	20230714	172300	312331500	15600	15600	15600	15600	0
179	20230714	172200	312331500	15600	15600	15600	15600	0
180	20230714	172100	312331500	15600	15600	15600	15600	0
181	20230714	172000	312331500	15600	15600	15600	15600	0
182	20230714	171900	312331500	15600	15600	15600	15600	294
183	20230714	171800	312331500	15600	15600	15600	15600	0
184	20230714	171700	312331500	15600	15600	15600	15600	0
185	20230714	171600	312331500	15600	15600	15600	15600	0
186	20230714	171500	312331500	15600	15600	15600	15600	0
187	20230714	171400	312331500	15600	15600	15600	15600	0
188	20230714	171300	312331500	15600	15600	15600	15600	0
189	20230714	171200	312331500	15600	15600	15600	15600	0
190	20230714	171100	312331500	15600	15600	15600	15600	0
191	20230714	171000	312331500	15600	15600	15600	15600	0
192	20230714	170900	312331500	15600	15600	15600	15600	0
193	20230714	170800	312331500	15600	15600	15600	15600	0
194	20230714	170700	312331500	15600	15600	15600	15600	0
195	20230714	170600	312331500	15600	15600	15600	15600	0
196	20230714	170500	312331500	15600	15600	15600	15600	0
197	20230714	170400	312331500	15600	15600	15600	15600	0
198	20230714	170300	312331500	15600	15600	15600	15600	0
199	20230714	170200	312331500	15600	15600	15600	15600	0
200	20230714	170100	312331500	15600	15600	15600	15600	0
201	20230714	170000	312331500	15600	15600	15600	15600	0
202	20230714	165900	312331500	15600	15600	15600	15600	0
203	20230714	165800	312331500	15600	15600	15600	15600	0
204	20230714	165700	312331500	15600	15600	15600	15600	0
205	20230714	165600	312331500	15600	15600	15600	15600	0
206	20230714	165500	312331500	15600	15600	15600	15600	0
207	20230714	165400	312331500	15600	15600	15600	15600	0
208	20230714	165300	312331500	15600	15600	15600	15600	0
209	20230714	165200	312331500	15600	15600	15600	15600	0
210	20230714	165100	312331500	15600	15600	15600	15600	0
211	20230714	165000	312331500	15600	15600	15600	15600	0
212	20230714	164900	312331500	15600	15600	15600	15600	294
213	20230714	164800	312331500	15600	15600	15600	15600	0
214	20230714	164700	312331500	15600	15600	15600	15600	0
215	20230714	164600	312331500	15600	15600	15600	15600	0
216	20230714	164500	312331500	15600	15600	15600	15600	0
217	20230714	164400	312331500	15600	15600	15600	15600	0
218	20230714	164300	312331500	15600	15600	15600	15600	0
219	20230714	164200	312331500	15600	15600	15600	15600	0
220	20230714	164100	312331500	15600	15600	15600	15600	0
221	20230714	164000	312331500	15600	15600	15600	15600	0
222	20230714	163900	312331500	15600	15600	15600	15600	0
223	20230714	163800	312331500	15600	15600	15600	15600	0
224	20230714	163700	312331500	15600	15600	15600	15600	0
225	20230714	163600	312331500	15600	15600	15600	15600	0
226	20230714	163500	312331500	15600	15600	15600	15600	0
227	20230714	163400	312331500	15600	15600	15600	15600	0
228	20230714	163300	312331500	15600	15600	15600	15600	0
229	20230714	163200	312331500	15600	15600	15600	15600	0
230	20230714	163100	312331500	15600	15600	15600	15600	0
231	20230714	163000	312331500	15600	15600	15600	15600	0
232	20230714	162900	312331500	15600	15600	15600	15600	0
233	20230714	162800	312331500	15600	15600	15600	15600	0
234	20230714	162700	312331500	15600	15600	15600	15600	0
235	20230714	162600	312331500	15600	15600	15600	15600	0
236	20230714	162500	312331500	15600	15600	15600	15600	0
237	20230714	162400	312331500	15600	15600	15600	15600	0
238	20230714	162300	312331500	15600	15600	15600	15600	0
239	20230714	162200	312331500	15600	15600	15600	15600	0
240	20230714	162100	312331500	15600	15600	15600	15600	0
241	20230714	162000	312331500	15600	15600	15600	15600	0
242	20230714	161900	312331500	15600	15600	15600	15600	294
243	20230714	161800	312331500	15600	15600	15600	15600	0
244	20230714	161700	312331500	15600	15600	15600	15600	0
245	20230714	161600	312331500	15600	15600	15600	15600	0
246	20230714	161500	312331500	15600	15600	15600	15600	0
247	20230714	161400	312331500	15600	15600	15600	15600	0
248	20230714	161300	312331500	15600	15600	15600	15600	0
249	20230714	161200	312331500	15600	15600	15600	15600	0
250	20230714	161100	312331500	15600	15600	15600	15600	0
251	20230714	161000	312331500	15600	15600	15600	15600	0
252	20230714	160900	312331500	15600	15600	15600	15600	0
253	20230714	160800	312331500	15600	15600	15600	15600	0
254	20230714	160700	312331500	15600	15600	15600	15600	0
255	20230714	160600	312331500	15600	15600	15600	15600	0
256	20230714	160500	312331500	15600	15600	15600	15600	0
257	20230714	160400	312331500	15600	15600	15600	15600	0
258	20230714	160300	312331500	15600	15600	15600	15600	0
259	20230714	160200	312331500	15600	15600	15600	15600	0
260	20230714	160100	312331500	15600	15600	15600	15600	0
261	20230714	160000	312331500	15600	15600	15600	15600	0
262	20230714	155900	312331500	15600	15600	15600	15600	0
263	20230714	155800	312331500	15600	15600	15600	15600	0
264	20230714	155700	312331500	15600	15600	15600	15600	0
265	20230714	155600	312331500	15600	15600	15600	15600	0
266	20230714	155500	312331500	15600	15600	15600	15600	0
267	20230714	155400	312331500	15600	15600	15600	15600	0
268	20230714	155300	312331500	15600	15600	15600	15600	0
269	20230714	155200	312331500	15600	15600	15600	15600	0
270	20230714	155100	312331500	15600	15600	15600	15600	0
271	20230714	155000	312331500	15600	15600	15600	15600	0
272	20230714	154900	312331500	15600	15600	15600	15600	294
273	20230714	154800	312331500	15600	15600	15600	15600	0
274	20230714	154700	312331500	15600	15600	15600	15600	0
275	20230714	154600	312331500	15600	15600	15600	15600	0
276	20230714	154500	312331500	15600	15600	15600	15600	0
277	20230714	154400	312331500	15600	15600	15600	15600	0
278	20230714	154300	312331500	15600	15600	15600	15600	0
279	20230714	154200	312331500	15600	15600	15600	15600	0
280	20230714	154100	312331500	15600	15600	15600	15600	0
281	20230714	154000	312331500	15600	15600	15600	15600	0
282	20230714	153900	312331500	15600	15600	15600	15600	0
283	20230714	153800	312331500	15600	15600	15600	15600	0
284	20230714	153700	312331500	15600	15600	15600	15600	0
285	20230714	153600	312331500	15600	15600	15600	15600	0
286	20230714	153500	312331500	15600	15600	15600	15600	0
287	20230714	153400	312331500	15600	15600	15600	15600	0
288	20230714	153300	312331500	15600	15600	15600	15600	0
289	20230714	153200	312331500	15600	15600	15600	15600	0
290	20230714	153100	312331500	15600	15600	15600	15600	0
291	20230714	153000	312331500	15600	15600	15600	15600	294
292	20230714	152900	307745100	15580	15580	15580	15580	0
293	20230714	152800	307745100	15580	15580	15580	15580	0
294	20230714	152700	307745100	15580	15580	15580	15580	0
295	20230714	152600	307745100	15580	15580	15580	15580	0
296	20230714	152500	307745100	15580	15580	15580	15580	0
297	20230714	152400	307745100	15580	15580	15580	15580	0
298	20230714	152300	307745100	15580	15580	15580	15580	0
299	20230714	152200	307745100	15580	15580	15580	15580	0
300	20230714	152100	307745100	15580	15580	15580	15580	0
301	20230714	152000	307745100	15580	15580	15580	15580	0
302	20230714	151900	307745100	15580	15580	15580	15580	0
303	20230714	151800	307745100	15580	15580	15580	15580	0
304	20230714	151700	307745100	15580	15480	15580	15470	56
305	20230714	151600	306878320	15590	15590	15590	15590	0
306	20230714	151500	306878320	15590	15590	15590	15480	118
307	20230714	151400	305051130	15590	15590	15590	15590	0
308	20230714	151300	305051130	15590	15590	15590	15590	1
309	20230714	151200	305035540	15600	15600	15600	15600	0
310	20230714	151100	305035540	15600	15590	15600	15590	200
311	20230714	151000	301915560	15590	15590	15590	15590	1
312	20230714	150900	301899970	15600	15590	15600	15470	241
313	20230714	150800	298153060	15590	15590	15590	15590	6
314	20230714	150700	298059520	15600	15600	15600	15600	0
315	20230714	150600	298059520	15600	15600	15600	15600	0
316	20230714	150500	298059520	15600	15600	15600	15600	0
317	20230714	150400	298059520	15600	15600	15600	15600	100
318	20230714	150300	296499520	15600	15530	15600	15530	155
319	20230714	150200	294084000	15530	15480	15530	15480	300
320	20230714	150100	289429850	15480	15480	15480	15480	0
321	20230714	150000	289429850	15480	15480	15480	15480	3
322	20230714	145900	289383410	15480	15480	15480	15480	0
323	20230714	145800	289383410	15480	15480	15480	15480	12
324	20230714	145700	289197650	15460	15460	15460	15460	3
325	20230714	145600	289151270	15480	15480	15480	15480	0
326	20230714	145500	289151270	15480	15480	15480	15480	60
327	20230714	145400	288222470	15470	15470	15470	15470	0
328	20230714	145300	288222470	15470	15470	15470	15470	1
329	20230714	145200	288207000	15490	15490	15490	15490	0
330	20230714	145100	288207000	15490	15490	15490	15490	0
331	20230714	145000	288207000	15490	15490	15490	15490	2
332	20230714	144900	288176020	15530	15530	15530	15530	0
333	20230714	144800	288176020	15530	15530	15530	15530	0
334	20230714	144700	288176020	15530	15530	15530	15530	0
335	20230714	144600	288176020	15530	15530	15530	15530	0
336	20230714	144500	288176020	15530	15510	15530	15510	4
337	20230714	144400	288113920	15530	15530	15530	15530	0
338	20230714	144300	288113920	15530	15530	15530	15530	0
339	20230714	144200	288113920	15530	15530	15530	15530	0
340	20230714	144100	288113920	15530	15530	15530	15530	0
341	20230714	144000	288113920	15530	15530	15530	15530	0
342	20230714	143900	288113920	15530	15530	15530	15530	0
343	20230714	143800	288113920	15530	15530	15530	15530	0
344	20230714	143700	288113920	15530	15530	15530	15530	0
345	20230714	143600	288113920	15530	15530	15530	15530	0
346	20230714	143500	288113920	15530	15530	15530	15530	0
347	20230714	143400	288113920	15530	15530	15530	15530	24
348	20230714	143300	287741200	15610	15610	15610	15610	0
349	20230714	143200	287741200	15610	15610	15610	15610	0
350	20230714	143100	287741200	15610	15610	15610	15610	0
351	20230714	143000	287741200	15610	15530	15610	15530	3
352	20230714	142900	287694510	15540	15540	15540	15540	0
353	20230714	142800	287694510	15540	15540	15540	15540	0
354	20230714	142700	287694510	15540	15540	15540	15540	0
355	20230714	142600	287694510	15540	15540	15540	15540	0
356	20230714	142500	287694510	15540	15540	15540	15540	0
357	20230714	142400	287694510	15540	15540	15540	15540	0
358	20230714	142300	287694510	15540	15540	15540	15540	0
359	20230714	142200	287694510	15540	15540	15540	15540	0
360	20230714	142100	287694510	15540	15540	15540	15540	0
361	20230714	142000	287694510	15540	15540	15540	15540	6
362	20230714	141900	287601270	15530	15530	15530	15530	2
363	20230714	141800	287570210	15540	15540	15540	15540	0
364	20230714	141700	287570210	15540	15530	15540	15530	73
365	20230714	141600	286435800	15510	15510	15510	15510	2
366	20230714	141500	286404780	15510	15510	15510	15510	3
367	20230714	141400	286358250	15510	15510	15510	15510	1
368	20230714	141300	286342740	15620	15510	15620	15510	2
369	20230714	141200	286311610	15620	15510	15620	15510	8
370	20230714	141100	286186920	15510	15510	15510	15510	1
371	20230714	141000	286171410	15520	15490	15520	15490	2
372	20230714	140900	286140400	15490	15490	15490	15490	0
373	20230714	140800	286140400	15490	15490	15490	15490	2
374	20230714	140700	286109420	15610	15490	15610	15490	5
375	20230714	140600	286031730	15610	15480	15610	15480	7
376	20230714	140500	285922780	15550	15550	15550	15550	0
377	20230714	140400	285922780	15550	15550	15550	15550	0
378	20230714	140300	285922780	15550	15550	15550	15550	0
379	20230714	140200	285922780	15550	15550	15550	15550	0
380	20230714	140100	285922780	15550	15550	15550	15550	0
381	20230714	140000	285922780	15550	15550	15550	15550	0
382	20230714	135900	285922780	15550	15550	15550	15550	0
383	20230714	135800	285922780	15550	15480	15550	15480	50
384	20230714	135700	285145350	15550	15480	15550	15480	5
385	20230714	135600	285067670	15550	15480	15550	15480	150
386	20230714	135500	282735590	15500	15500	15500	15500	0
387	20230714	135400	282735590	15500	15500	15500	15500	0
388	20230714	135300	282735590	15500	15500	15500	15500	0
389	20230714	135200	282735590	15500	15500	15500	15500	0
390	20230714	135100	282735590	15500	15500	15500	15500	0
391	20230714	135000	282735590	15500	15500	15500	15500	0
392	20230714	134900	282735590	15500	15480	15500	15480	94
393	20230714	134800	281278610	15550	15550	15550	15550	0
394	20230714	134700	281278610	15550	15550	15550	15550	0
395	20230714	134600	281278610	15550	15480	15550	15480	100
396	20230714	134500	279723680	15470	15470	15470	15470	0
397	20230714	134400	279723680	15470	15470	15470	15470	0
398	20230714	134300	279723680	15470	15470	15470	15470	0
399	20230714	134200	279723680	15470	15470	15470	15470	0
400	20230714	134100	279723680	15470	15490	15490	15470	430
401	20230714	134000	273070160	15520	15520	15520	15520	0
402	20230714	133900	273070160	15520	15520	15520	15520	0
403	20230714	133800	273070160	15520	15520	15520	15520	0
404	20230714	133700	273070160	15520	15520	15520	15520	0
405	20230714	133600	273070160	15520	15520	15520	15520	0
406	20230714	133500	273070160	15520	15520	15520	15520	0
407	20230714	133400	273070160	15520	15520	15520	15520	0
408	20230714	133300	273070160	15520	15520	15520	15520	0
409	20230714	133200	273070160	15520	15520	15520	15520	0
410	20230714	133100	273070160	15520	15520	15520	15520	1
411	20230714	133000	273054640	15550	15540	15550	15540	1010
412	20230714	132900	257349160	15540	15540	15540	15540	1
413	20230714	132800	257333620	15540	15540	15540	15540	0
414	20230714	132700	257333620	15540	15520	15540	15520	232
415	20230714	132600	253732910	15520	15520	15520	15520	100
416	20230714	132500	252180910	15520	15510	15520	15510	144
417	20230714	132400	249946040	15510	15510	15510	15510	5
418	20230714	132300	249868490	15500	15500	15500	15500	145
419	20230714	132200	247620990	15490	15490	15500	15490	454
420	20230714	132100	240584020	15470	15470	15470	15470	0
421	20230714	132000	240584020	15470	15470	15470	15470	0
422	20230714	131900	240584020	15470	15470	15470	15470	0
423	20230714	131800	240584020	15470	15470	15470	15470	0
424	20230714	131700	240584020	15470	15470	15470	15470	1
425	20230714	131600	240568550	15500	15500	15500	15500	0
426	20230714	131500	240568550	15500	15470	15500	15470	67
427	20230714	131400	239531940	15470	15470	15470	15470	0
428	20230714	131300	239531940	15470	15470	15470	15470	0
429	20230714	131200	239531940	15470	15470	15470	15470	0
430	20230714	131100	239531940	15470	15460	15470	15460	700
431	20230714	131000	228703340	15460	15460	15460	15460	0
432	20230714	130900	228703340	15460	15460	15460	15460	0
433	20230714	130800	228703340	15460	15460	15460	15460	35
434	20230714	130700	228162240	15470	15470	15470	15470	0
435	20230714	130600	228162240	15470	15470	15470	15470	0
436	20230714	130500	228162240	15470	15470	15470	15470	0
437	20230714	130400	228162240	15470	15470	15470	15470	0
438	20230714	130300	228162240	15470	15470	15470	15470	0
439	20230714	130200	228162240	15470	15470	15470	15470	0
440	20230714	130100	228162240	15470	15470	15470	15470	1
441	20230714	130000	228146770	15440	15440	15440	15440	0
442	20230714	125900	228146770	15440	15440	15440	15440	0
443	20230714	125800	228146770	15440	15440	15440	15440	0
444	20230714	125700	228146770	15440	15440	15440	15440	0
445	20230714	125600	228146770	15440	15440	15440	15440	0
446	20230714	125500	228146770	15440	15440	15440	15440	0
447	20230714	125400	228146770	15440	15440	15440	15440	0
448	20230714	125300	228146770	15440	15440	15440	15440	0
449	20230714	125200	228146770	15440	15440	15440	15440	1
450	20230714	125100	228131330	15500	15500	15500	15500	0
451	20230714	125000	228131330	15500	15500	15500	15500	0
452	20230714	124900	228131330	15500	15440	15500	15440	5
453	20230714	124800	228053890	15500	15500	15500	15500	0
454	20230714	124700	228053890	15500	15440	15500	15440	52
455	20230714	124600	227249910	15410	15410	15410	15410	0
456	20230714	124500	227249910	15410	15410	15410	15410	0
457	20230714	124400	227249910	15410	15410	15410	15410	0
458	20230714	124300	227249910	15410	15410	15410	15410	0
459	20230714	124200	227249910	15410	15420	15420	15410	100
460	20230714	124100	225708670	15460	15460	15460	15460	0
461	20230714	124000	225708670	15460	15440	15460	15440	152
462	20230714	123900	223358770	15420	15420	15420	15420	0
463	20230714	123800	223358770	15420	15420	15420	15420	26
464	20230714	123700	222957850	15420	15420	15420	15420	0
465	20230714	123600	222957850	15420	15420	15420	15420	0
466	20230714	123500	222957850	15420	15420	15420	15420	0
467	20230714	123400	222957850	15420	15420	15420	15420	0
468	20230714	123300	222957850	15420	15420	15420	15420	115
469	20230714	123200	221184550	15440	15440	15440	15440	0
470	20230714	123100	221184550	15440	15440	15440	15440	0
471	20230714	123000	221184550	15440	15440	15440	15440	0
472	20230714	122900	221184550	15440	15440	15440	15440	1
473	20230714	122800	221169110	15440	15440	15440	15440	0
474	20230714	122700	221169110	15440	15440	15440	15440	55
475	20230714	122600	220319910	15440	15440	15440	15440	0
476	20230714	122500	220319910	15440	15440	15440	15440	0
477	20230714	122400	220319910	15440	15440	15440	15440	0
478	20230714	122300	220319910	15440	15440	15440	15440	0
479	20230714	122200	220319910	15440	15440	15440	15440	0
480	20230714	122100	220319910	15440	15440	15440	15440	0
481	20230714	122000	220319910	15440	15440	15440	15440	0
482	20230714	121900	220319910	15440	15440	15440	15440	189
483	20230714	121800	217401750	15440	15440	15440	15440	1
484	20230714	121700	217386310	15420	15420	15420	15420	0
485	20230714	121600	217386310	15420	15420	15420	15420	0
486	20230714	121500	217386310	15420	15420	15420	15420	0
487	20230714	121400	217386310	15420	15420	15420	15420	0
488	20230714	121300	217386310	15420	15420	15420	15420	1
489	20230714	121200	217370890	15400	15400	15400	15400	0
490	20230714	121100	217370890	15400	15400	15400	15400	0
491	20230714	121000	217370890	15400	15400	15400	15400	0
492	20230714	120900	217370890	15400	15400	15400	15400	0
493	20230714	120800	217370890	15400	15400	15400	15400	0
494	20230714	120700	217370890	15400	15400	15400	15400	0
495	20230714	120600	217370890	15400	15400	15400	15400	0
496	20230714	120500	217370890	15400	15400	15400	15400	0
497	20230714	120400	217370890	15400	15400	15400	15400	0
498	20230714	120300	217370890	15400	15400	15400	15400	0
499	20230714	120200	217370890	15400	15400	15400	15400	0
500	20230714	120100	217370890	15400	15400	15400	15400	0
501	20230714	120000	217370890	15400	15400	15400	15400	0
502	20230714	115900	217370890	15400	15400	15400	15400	0
503	20230714	115800	217370890	15400	15400	15400	15400	0
504	20230714	115700	217370890	15400	15400	15400	15400	0
505	20230714	115600	217370890	15400	15400	15400	15400	0
506	20230714	115500	217370890	15400	15400	15400	15400	1
507	20230714	115400	217355490	15400	15400	15400	15400	0
508	20230714	115300	217355490	15400	15400	15400	15400	0
509	20230714	115200	217355490	15400	15400	15400	15400	0
510	20230714	115100	217355490	15400	15400	15400	15400	0
511	20230714	115000	217355490	15400	15420	15420	15400	145
512	20230714	114900	215121890	15400	15400	15400	15400	0
513	20230714	114800	215121890	15400	15400	15400	15400	0
514	20230714	114700	215121890	15400	15400	15400	15400	0
515	20230714	114600	215121890	15400	15400	15400	15400	0
516	20230714	114500	215121890	15400	15400	15400	15400	0
517	20230714	114400	215121890	15400	15400	15400	15400	4
518	20230714	114300	215060290	15400	15400	15400	15400	0
519	20230714	114200	215060290	15400	15400	15400	15400	0
520	20230714	114100	215060290	15400	15400	15400	15400	10
521	20230714	114000	214906290	15390	15390	15390	15390	0
522	20230714	113900	214906290	15390	15390	15390	15390	0
523	20230714	113800	214906290	15390	15390	15390	15390	0
524	20230714	113700	214906290	15390	15410	15420	15380	210
525	20230714	113600	211670300	15410	15410	15410	15410	0
526	20230714	113500	211670300	15410	15410	15410	15410	0
527	20230714	113400	211670300	15410	15410	15410	15410	1
528	20230714	113300	211654890	15530	15530	15530	15530	0
529	20230714	113200	211654890	15530	15390	15530	15390	139
530	20230714	113100	209499940	15370	15370	15370	15370	0
531	20230714	113000	209499940	15370	15370	15370	15370	10
532	20230714	112900	209346240	15390	15390	15390	15390	0
533	20230714	112800	209346240	15390	15390	15390	15390	0
534	20230714	112700	209346240	15390	15390	15390	15390	0
535	20230714	112600	209346240	15390	15390	15390	15390	0
536	20230714	112500	209346240	15390	15390	15390	15390	0
537	20230714	112400	209346240	15390	15390	15390	15390	0
538	20230714	112300	209346240	15390	15390	15390	15390	100
539	20230714	112200	207807240	15370	15370	15370	15370	0
540	20230714	112100	207807240	15370	15370	15370	15370	0
541	20230714	112000	207807240	15370	15370	15370	15370	1
542	20230714	111900	207791870	15360	15360	15360	15360	0
543	20230714	111800	207791870	15360	15360	15360	15360	0
544	20230714	111700	207791870	15360	15360	15360	15360	0
545	20230714	111600	207791870	15360	15360	15360	15360	0
546	20230714	111500	207791870	15360	15360	15360	15360	0
547	20230714	111400	207791870	15360	15360	15360	15360	0
548	20230714	111300	207791870	15360	15360	15360	15360	0
549	20230714	111200	207791870	15360	15360	15360	15360	0
550	20230714	111100	207791870	15360	15360	15360	15360	0
551	20230714	111000	207791870	15360	15360	15360	15360	0
552	20230714	110900	207791870	15360	15360	15360	15360	0
553	20230714	110800	207791870	15360	15360	15360	15360	7
554	20230714	110700	207684350	15370	15390	15390	15370	185
555	20230714	110600	204840760	15400	15410	15410	15400	530
556	20230714	110500	196678460	15410	15410	15410	15410	0
557	20230714	110400	196678460	15410	15410	15410	15410	0
558	20230714	110300	196678460	15410	15410	15410	15410	0
559	20230714	110200	196678460	15410	15410	15410	15410	0
560	20230714	110100	196678460	15410	15410	15410	15410	0
561	20230714	110000	196678460	15410	15410	15540	15410	14
562	20230714	105900	196462330	15400	15400	15400	15400	0
563	20230714	105800	196462330	15400	15400	15400	15400	0
564	20230714	105700	196462330	15400	15450	15450	15400	200
565	20230714	105600	193379280	15460	15460	15460	15460	0
566	20230714	105500	193379280	15460	15460	15460	15460	0
567	20230714	105400	193379280	15460	15460	15460	15460	0
568	20230714	105300	193379280	15460	15460	15460	15460	0
569	20230714	105200	193379280	15460	15460	15460	15460	88
570	20230714	105100	192018800	15540	15540	15540	15540	0
571	20230714	105000	192018800	15540	15540	15540	15540	0
572	20230714	104900	192018800	15540	15540	15540	15540	0
573	20230714	104800	192018800	15540	15540	15540	15540	0
574	20230714	104700	192018800	15540	15540	15540	15540	0
575	20230714	104600	192018800	15540	15540	15540	15540	0
576	20230714	104500	192018800	15540	15540	15540	15540	0
577	20230714	104400	192018800	15540	15460	15540	15460	100
578	20230714	104300	190464880	15530	15530	15530	15530	0
579	20230714	104200	190464880	15530	15530	15530	15460	5
580	20230714	104100	190387300	15530	15460	15530	15460	5
581	20230714	104000	190309720	15540	15460	15540	15460	3
582	20230714	103900	190263180	15420	15440	15440	15420	1600
583	20230714	103800	165588550	15460	15460	15460	15460	0
584	20230714	103700	165588550	15460	15460	15540	15460	3
585	20230714	103600	165542090	15540	15460	15540	15460	2
586	20230714	103500	165511090	15540	15540	15540	15540	0
587	20230714	103400	165511090	15540	15540	15540	15540	0
588	20230714	103300	165511090	15540	15460	15540	15460	11
589	20230714	103200	165340310	15540	15460	15540	15460	4
590	20230714	103100	165278310	15540	15450	15540	15450	125
591	20230714	103000	163346780	15540	15470	15540	15470	8
592	20230714	102900	163222530	15470	15470	15470	15470	0
593	20230714	102800	163222530	15470	15470	15470	15470	0
594	20230714	102700	163222530	15470	15460	15470	15460	55
595	20230714	102600	162371730	15450	15520	15520	15450	1000
596	20230714	102500	146916050	15540	15540	15540	15540	0
597	20230714	102400	146916050	15540	15540	15540	15540	5
598	20230714	102300	146838350	15500	15500	15500	15500	0
599	20230714	102200	146838350	15500	15500	15500	15500	0
600	20230714	102100	146838350	15500	15500	15500	15500	0
601	20230714	102000	146838350	15500	15500	15500	15500	0
602	20230714	101900	146838350	15500	15500	15500	15500	0
603	20230714	101800	146838350	15500	15500	15500	15500	0
604	20230714	101700	146838350	15500	15500	15500	15500	0
605	20230714	101600	146838350	15500	15500	15500	15500	0
606	20230714	101500	146838350	15500	15480	15500	15480	2
607	20230714	101400	146807370	15460	15460	15460	15460	0
608	20230714	101300	146807370	15460	15460	15460	15460	1
609	20230714	101200	146791910	15560	15560	15560	15560	0
610	20230714	101100	146791910	15560	15560	15560	15480	53
611	20230714	101000	145967310	15560	15480	15560	15480	255
612	20230714	100900	142000760	15460	15430	15460	15430	72
613	20230714	100800	140888550	15430	15410	15430	15410	2
614	20230714	100700	140857710	15440	15410	15440	15410	21
615	20230714	100600	140533500	15450	15410	15450	15410	100
616	20230714	100500	138988810	15420	15420	15420	15420	0
617	20230714	100400	138988810	15420	15420	15420	15420	0
618	20230714	100300	138988810	15420	15430	15430	15420	2
619	20230714	100200	138957960	15440	15440	15440	15440	0
620	20230714	100100	138957960	15440	15440	15440	15440	0
621	20230714	100000	138957960	15440	15440	15440	15440	8
622	20230714	095900	138834440	15440	15440	15440	15440	0
623	20230714	095800	138834440	15440	15430	15440	15430	22
624	20230714	095700	138494930	15430	15290	15430	15290	132
625	20230714	095600	136463740	15270	15320	15320	15270	700
626	20230714	095500	125766220	15320	15320	15320	15320	2
627	20230714	095400	125735580	15320	15320	15320	15320	1
628	20230714	095300	125720260	15300	15300	15300	15300	0
629	20230714	095200	125720260	15300	15300	15300	15300	0
630	20230714	095100	125720260	15300	15300	15300	15300	0
631	20230714	095000	125720260	15300	15300	15300	15300	0
632	20230714	094900	125720260	15300	15300	15300	15300	3
633	20230714	094800	125674360	15300	15300	15300	15300	997
634	20230714	094700	110420260	15320	15320	15330	15310	181
635	20230714	094600	107649110	15320	15320	15320	15300	8
636	20230714	094500	107526650	15300	15460	15460	15300	35
637	20230714	094400	106986780	15460	15290	15460	15290	278
638	20230714	094300	102690650	15310	15310	15310	15310	0
639	20230714	094200	102690650	15310	15310	15310	15310	0
640	20230714	094100	102690650	15310	15310	15310	15310	1
641	20230714	094000	102675340	15310	15310	15310	15310	3
642	20230714	093900	102629410	15310	15290	15460	15290	303
643	20230714	093800	97945940	15290	15450	15460	15290	153
644	20230714	093700	95581570	15460	15440	15460	15440	200
645	20230714	093600	92491170	15300	15300	15300	15300	0
646	20230714	093500	92491170	15300	15190	15300	15190	93
647	20230714	093400	91068380	15220	15480	15510	15200	2692
648	20230714	093300	49734710	15500	15500	15500	15500	2
649	20230714	093200	49703710	15480	15600	15600	15480	1386
650	20230714	093100	28174100	15610	15630	15630	15610	16
651	20230714	093000	27924300	15630	15630	15630	15630	3
652	20230714	092900	27877410	15690	15690	15690	15690	0
653	20230714	092800	27877410	15690	15620	15690	15620	50
654	20230714	092700	27093050	15690	15620	15690	15620	8
655	20230714	092600	26967600	15690	15620	15690	15620	3
656	20230714	092500	26920600	15690	15690	15690	15690	0
657	20230714	092400	26920600	15690	15710	15710	15690	17
658	20230714	092300	26653850	15710	15710	15710	15710	0
659	20230714	092200	26653850	15710	15710	15710	15710	0
660	20230714	092100	26653850	15710	15710	15710	15710	1
661	20230714	092000	26638140	15760	15760	15760	15760	0
662	20230714	091900	26638140	15760	15760	15760	15760	0
663	20230714	091800	26638140	15760	15760	15760	15760	1
664	20230714	091700	26622380	15690	15690	15690	15690	0
665	20230714	091600	26622380	15690	15690	15690	15690	0
666	20230714	091500	26622380	15690	15600	15690	15600	44
667	20230714	091400	25932920	15580	15580	15580	15580	0
668	20230714	091300	25932920	15580	15660	15660	15580	100
669	20230714	091200	24374750	15750	15750	15750	15750	0
670	20230714	091100	24374750	15750	15750	15750	15750	50
671	20230714	091000	23587250	15740	15740	15740	15740	0
672	20230714	090900	23587250	15740	15740	15740	15740	0
673	20230714	090800	23587250	15740	15730	15740	15730	100
674	20230714	090700	22013370	15690	15690	15690	15690	100
675	20230714	090600	20444370	15690	15690	15690	15690	0
676	20230714	090500	20444370	15690	15720	15720	15690	703
677	20230714	090400	9414270	15740	15740	15740	15740	504
678	20230714	090300	1481310	15820	15780	15820	15780	26
679	20230714	090200	1070630	15780	15770	15780	15770	9
680	20230714	090100	928660	15740	15740	15740	15740	0
681	20230714	090000	928660	15740	15740	15740	15740	59