KissMeData/019440/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	185900	369945770	15840	15840	15840	15840	566
3	20230706	185800	369945770	15840	15840	15840	15840	0
4	20230706	185700	369945770	15840	15840	15840	15840	0
5	20230706	185600	369945770	15840	15840	15840	15840	0
6	20230706	185500	369945770	15840	15840	15840	15840	0
7	20230706	185400	369945770	15840	15840	15840	15840	0
8	20230706	185300	369945770	15840	15840	15840	15840	0
9	20230706	185200	369945770	15840	15840	15840	15840	0
10	20230706	185100	369945770	15840	15840	15840	15840	0
11	20230706	185000	369945770	15840	15840	15840	15840	0
12	20230706	184900	369945770	15840	15840	15840	15840	0
13	20230706	184800	369945770	15840	15840	15840	15840	0
14	20230706	184700	369945770	15840	15840	15840	15840	0
15	20230706	184600	369945770	15840	15840	15840	15840	0
16	20230706	184500	369945770	15840	15840	15840	15840	0
17	20230706	184400	369945770	15840	15840	15840	15840	0
18	20230706	184300	369945770	15840	15840	15840	15840	0
19	20230706	184200	369945770	15840	15840	15840	15840	0
20	20230706	184100	369945770	15840	15840	15840	15840	0
21	20230706	184000	369945770	15840	15840	15840	15840	0
22	20230706	183900	369945770	15840	15840	15840	15840	0
23	20230706	183800	369945770	15840	15840	15840	15840	0
24	20230706	183700	369945770	15840	15840	15840	15840	0
25	20230706	183600	369945770	15840	15840	15840	15840	0
26	20230706	183500	369945770	15840	15840	15840	15840	0
27	20230706	183400	369945770	15840	15840	15840	15840	0
28	20230706	183300	369945770	15840	15840	15840	15840	0
29	20230706	183200	369945770	15840	15840	15840	15840	0
30	20230706	183100	369945770	15840	15840	15840	15840	0
31	20230706	183000	369945770	15840	15840	15840	15840	0
32	20230706	182900	369945770	15840	15840	15840	15840	566
33	20230706	182800	369945770	15840	15840	15840	15840	0
34	20230706	182700	369945770	15840	15840	15840	15840	0
35	20230706	182600	369945770	15840	15840	15840	15840	0
36	20230706	182500	369945770	15840	15840	15840	15840	0
37	20230706	182400	369945770	15840	15840	15840	15840	0
38	20230706	182300	369945770	15840	15840	15840	15840	0
39	20230706	182200	369945770	15840	15840	15840	15840	0
40	20230706	182100	369945770	15840	15840	15840	15840	0
41	20230706	182000	369945770	15840	15840	15840	15840	0
42	20230706	181900	369945770	15840	15840	15840	15840	0
43	20230706	181800	369945770	15840	15840	15840	15840	0
44	20230706	181700	369945770	15840	15840	15840	15840	0
45	20230706	181600	369945770	15840	15840	15840	15840	0
46	20230706	181500	369945770	15840	15840	15840	15840	0
47	20230706	181400	369945770	15840	15840	15840	15840	0
48	20230706	181300	369945770	15840	15840	15840	15840	0
49	20230706	181200	369945770	15840	15840	15840	15840	0
50	20230706	181100	369945770	15840	15840	15840	15840	0
51	20230706	181000	369945770	15840	15840	15840	15840	0
52	20230706	180900	369945770	15840	15840	15840	15840	0
53	20230706	180800	369945770	15840	15840	15840	15840	0
54	20230706	180700	369945770	15840	15840	15840	15840	0
55	20230706	180600	369945770	15840	15840	15840	15840	0
56	20230706	180500	369945770	15840	15840	15840	15840	0
57	20230706	180400	369945770	15840	15840	15840	15840	0
58	20230706	180300	369945770	15840	15840	15840	15840	0
59	20230706	180200	369945770	15840	15840	15840	15840	0
60	20230706	180100	369945770	15840	15840	15840	15840	0
61	20230706	180000	369945770	15840	15840	15840	15840	0
62	20230706	175900	369945770	15840	15840	15840	15840	566
63	20230706	175800	369945770	15840	15840	15840	15840	0
64	20230706	175700	369945770	15840	15840	15840	15840	0
65	20230706	175600	369945770	15840	15840	15840	15840	0
66	20230706	175500	369945770	15840	15840	15840	15840	0
67	20230706	175400	369945770	15840	15840	15840	15840	0
68	20230706	175300	369945770	15840	15840	15840	15840	0
69	20230706	175200	369945770	15840	15840	15840	15840	0
70	20230706	175100	369945770	15840	15840	15840	15840	0
71	20230706	175000	369945770	15840	15840	15840	15840	0
72	20230706	174900	369945770	15840	15840	15840	15840	0
73	20230706	174800	369945770	15840	15840	15840	15840	0
74	20230706	174700	369945770	15840	15840	15840	15840	0
75	20230706	174600	369945770	15840	15840	15840	15840	0
76	20230706	174500	369945770	15840	15840	15840	15840	0
77	20230706	174400	369945770	15840	15840	15840	15840	0
78	20230706	174300	369945770	15840	15840	15840	15840	0
79	20230706	174200	369945770	15840	15840	15840	15840	0
80	20230706	174100	369945770	15840	15840	15840	15840	0
81	20230706	174000	369945770	15840	15840	15840	15840	0
82	20230706	173900	369945770	15840	15840	15840	15840	0
83	20230706	173800	369945770	15840	15840	15840	15840	0
84	20230706	173700	369945770	15840	15840	15840	15840	0
85	20230706	173600	369945770	15840	15840	15840	15840	0
86	20230706	173500	369945770	15840	15840	15840	15840	0
87	20230706	173400	369945770	15840	15840	15840	15840	0
88	20230706	173300	369945770	15840	15840	15840	15840	0
89	20230706	173200	369945770	15840	15840	15840	15840	0
90	20230706	173100	369945770	15840	15840	15840	15840	0
91	20230706	173000	369945770	15840	15840	15840	15840	0
92	20230706	172900	369945770	15840	15840	15840	15840	566
93	20230706	172800	369945770	15840	15840	15840	15840	0
94	20230706	172700	369945770	15840	15840	15840	15840	0
95	20230706	172600	369945770	15840	15840	15840	15840	0
96	20230706	172500	369945770	15840	15840	15840	15840	0
97	20230706	172400	369945770	15840	15840	15840	15840	0
98	20230706	172300	369945770	15840	15840	15840	15840	0
99	20230706	172200	369945770	15840	15840	15840	15840	0
100	20230706	172100	369945770	15840	15840	15840	15840	0
101	20230706	172000	369945770	15840	15840	15840	15840	0
102	20230706	171900	369945770	15840	15840	15840	15840	0
103	20230706	171800	369945770	15840	15840	15840	15840	0
104	20230706	171700	369945770	15840	15840	15840	15840	0
105	20230706	171600	369945770	15840	15840	15840	15840	0
106	20230706	171500	369945770	15840	15840	15840	15840	0
107	20230706	171400	369945770	15840	15840	15840	15840	0
108	20230706	171300	369945770	15840	15840	15840	15840	0
109	20230706	171200	369945770	15840	15840	15840	15840	0
110	20230706	171100	369945770	15840	15840	15840	15840	0
111	20230706	171000	369945770	15840	15840	15840	15840	0
112	20230706	170900	369945770	15840	15840	15840	15840	0
113	20230706	170800	369945770	15840	15840	15840	15840	0
114	20230706	170700	369945770	15840	15840	15840	15840	0
115	20230706	170600	369945770	15840	15840	15840	15840	0
116	20230706	170500	369945770	15840	15840	15840	15840	0
117	20230706	170400	369945770	15840	15840	15840	15840	0
118	20230706	170300	369945770	15840	15840	15840	15840	0
119	20230706	170200	369945770	15840	15840	15840	15840	0
120	20230706	170100	369945770	15840	15840	15840	15840	0
121	20230706	170000	369945770	15840	15840	15840	15840	0
122	20230706	165900	369945770	15840	15840	15840	15840	566
123	20230706	165800	369945770	15840	15840	15840	15840	0
124	20230706	165700	369945770	15840	15840	15840	15840	0
125	20230706	165600	369945770	15840	15840	15840	15840	0
126	20230706	165500	369945770	15840	15840	15840	15840	0
127	20230706	165400	369945770	15840	15840	15840	15840	0
128	20230706	165300	369945770	15840	15840	15840	15840	0
129	20230706	165200	369945770	15840	15840	15840	15840	0
130	20230706	165100	369945770	15840	15840	15840	15840	0
131	20230706	165000	369945770	15840	15840	15840	15840	0
132	20230706	164900	369945770	15840	15840	15840	15840	0
133	20230706	164800	369945770	15840	15840	15840	15840	0
134	20230706	164700	369945770	15840	15840	15840	15840	0
135	20230706	164600	369945770	15840	15840	15840	15840	0
136	20230706	164500	369945770	15840	15840	15840	15840	0
137	20230706	164400	369945770	15840	15840	15840	15840	0
138	20230706	164300	369945770	15840	15840	15840	15840	0
139	20230706	164200	369945770	15840	15840	15840	15840	0
140	20230706	164100	369945770	15840	15840	15840	15840	0
141	20230706	164000	369945770	15840	15840	15840	15840	0
142	20230706	163900	369945770	15840	15840	15840	15840	0
143	20230706	163800	369945770	15840	15840	15840	15840	0
144	20230706	163700	369945770	15840	15840	15840	15840	0
145	20230706	163600	369945770	15840	15840	15840	15840	0
146	20230706	163500	369945770	15840	15840	15840	15840	0
147	20230706	163400	369945770	15840	15840	15840	15840	0
148	20230706	163300	369945770	15840	15840	15840	15840	0
149	20230706	163200	369945770	15840	15840	15840	15840	0
150	20230706	163100	369945770	15840	15840	15840	15840	0
151	20230706	163000	369945770	15840	15840	15840	15840	0
152	20230706	162900	369945770	15840	15840	15840	15840	566
153	20230706	162800	369945770	15840	15840	15840	15840	0
154	20230706	162700	369945770	15840	15840	15840	15840	0
155	20230706	162600	369945770	15840	15840	15840	15840	0
156	20230706	162500	369945770	15840	15840	15840	15840	0
157	20230706	162400	369945770	15840	15840	15840	15840	0
158	20230706	162300	369945770	15840	15840	15840	15840	0
159	20230706	162200	369945770	15840	15840	15840	15840	0
160	20230706	162100	369945770	15840	15840	15840	15840	0
161	20230706	162000	369945770	15840	15840	15840	15840	0
162	20230706	161900	369945770	15840	15840	15840	15840	0
163	20230706	161800	369945770	15840	15840	15840	15840	0
164	20230706	161700	369945770	15840	15840	15840	15840	0
165	20230706	161600	369945770	15840	15840	15840	15840	0
166	20230706	161500	369945770	15840	15840	15840	15840	0
167	20230706	161400	369945770	15840	15840	15840	15840	0
168	20230706	161300	369945770	15840	15840	15840	15840	0
169	20230706	161200	369945770	15840	15840	15840	15840	0
170	20230706	161100	369945770	15840	15840	15840	15840	0
171	20230706	161000	369945770	15840	15840	15840	15840	0
172	20230706	160900	369945770	15840	15840	15840	15840	0
173	20230706	160800	369945770	15840	15840	15840	15840	0
174	20230706	160700	369945770	15840	15840	15840	15840	0
175	20230706	160600	369945770	15840	15840	15840	15840	0
176	20230706	160500	369945770	15840	15840	15840	15840	0
177	20230706	160400	369945770	15840	15840	15840	15840	0
178	20230706	160300	369945770	15840	15840	15840	15840	0
179	20230706	160200	369945770	15840	15840	15840	15840	0
180	20230706	160100	369945770	15840	15840	15840	15840	0
181	20230706	160000	369945770	15840	15840	15840	15840	0
182	20230706	155900	369945770	15840	15840	15840	15840	566
183	20230706	155800	369945770	15840	15840	15840	15840	0
184	20230706	155700	369945770	15840	15840	15840	15840	0
185	20230706	155600	369945770	15840	15840	15840	15840	0
186	20230706	155500	369945770	15840	15840	15840	15840	0
187	20230706	155400	369945770	15840	15840	15840	15840	0
188	20230706	155300	369945770	15840	15840	15840	15840	0
189	20230706	155200	369945770	15840	15840	15840	15840	0
190	20230706	155100	369945770	15840	15840	15840	15840	0
191	20230706	155000	369945770	15840	15840	15840	15840	0
192	20230706	154900	369945770	15840	15840	15840	15840	0
193	20230706	154800	369945770	15840	15840	15840	15840	0
194	20230706	154700	369945770	15840	15840	15840	15840	0
195	20230706	154600	369945770	15840	15840	15840	15840	0
196	20230706	154500	369945770	15840	15840	15840	15840	0
197	20230706	154400	369945770	15840	15840	15840	15840	0
198	20230706	154300	369945770	15840	15840	15840	15840	0
199	20230706	154200	369945770	15840	15840	15840	15840	0
200	20230706	154100	369945770	15840	15840	15840	15840	0
201	20230706	154000	369945770	15840	15840	15840	15840	0
202	20230706	153900	369945770	15840	15840	15840	15840	0
203	20230706	153800	369945770	15840	15840	15840	15840	0
204	20230706	153700	369945770	15840	15840	15840	15840	0
205	20230706	153600	369945770	15840	15840	15840	15840	0
206	20230706	153500	369945770	15840	15840	15840	15840	0
207	20230706	153400	369945770	15840	15840	15840	15840	0
208	20230706	153300	369945770	15840	15840	15840	15840	0
209	20230706	153200	369945770	15840	15840	15840	15840	0
210	20230706	153100	369945770	15840	15840	15840	15840	0
211	20230706	153000	369945770	15840	15840	15840	15840	566
212	20230706	152900	360980330	15800	15800	15800	15800	0
213	20230706	152800	360980330	15800	15800	15800	15800	0
214	20230706	152700	360980330	15800	15800	15800	15800	0
215	20230706	152600	360980330	15800	15800	15800	15800	0
216	20230706	152500	360980330	15800	15800	15800	15800	0
217	20230706	152400	360980330	15800	15800	15800	15800	0
218	20230706	152300	360980330	15800	15800	15800	15800	0
219	20230706	152200	360980330	15800	15800	15800	15800	0
220	20230706	152100	360980330	15800	15800	15800	15800	0
221	20230706	152000	360980330	15800	15800	15800	15800	0
222	20230706	151900	360980330	15800	15800	15800	15800	4
223	20230706	151800	360917130	15820	15820	15820	15820	53
224	20230706	151700	360078670	15800	15800	15800	15800	100
225	20230706	151600	358498670	15800	15800	15800	15800	0
226	20230706	151500	358498670	15800	15800	15800	15800	32
227	20230706	151400	357993070	15800	15810	15810	15800	8
228	20230706	151300	357866620	15810	15800	15810	15800	44
229	20230706	151200	357171100	15800	15800	15800	15800	185
230	20230706	151100	354248100	15800	15800	15800	15800	200
231	20230706	151000	351088100	15800	15800	15800	15800	2
232	20230706	150900	351056500	15810	15810	15810	15810	21
233	20230706	150800	350724490	15810	15800	15810	15800	96
234	20230706	150700	349207570	15800	15800	15800	15800	0
235	20230706	150600	349207570	15800	15800	15800	15800	3
236	20230706	150500	349160170	15810	15810	15810	15810	1
237	20230706	150400	349144360	15800	15800	15800	15800	0
238	20230706	150300	349144360	15800	15800	15800	15800	0
239	20230706	150200	349144360	15800	15810	15810	15800	43
240	20230706	150100	348464560	15810	15810	15810	15810	7
241	20230706	150000	348353890	15810	15810	15810	15810	2
242	20230706	145900	348322270	15810	15810	15810	15810	1
243	20230706	145800	348306460	15800	15810	15810	15800	341
244	20230706	145700	342918650	15810	15810	15810	15810	2
245	20230706	145600	342887030	15800	15800	15800	15800	0
246	20230706	145500	342887030	15800	15800	15800	15800	0
247	20230706	145400	342887030	15800	15800	15800	15800	0
248	20230706	145300	342887030	15800	15800	15800	15800	0
249	20230706	145200	342887030	15800	15800	15800	15800	5
250	20230706	145100	342808030	15810	15810	15810	15810	120
251	20230706	145000	340910830	15800	15800	15800	15800	0
252	20230706	144900	340910830	15800	15800	15800	15800	3
253	20230706	144800	340863430	15800	15800	15800	15800	0
254	20230706	144700	340863430	15800	15810	15810	15800	4
255	20230706	144600	340800220	15810	15810	15810	15810	0
256	20230706	144500	340800220	15810	15800	15810	15800	109
257	20230706	144400	339077960	15810	15810	15810	15810	0
258	20230706	144300	339077960	15810	15810	15810	15810	10
259	20230706	144200	338919860	15810	15810	15810	15810	0
260	20230706	144100	338919860	15810	15810	15810	15810	0
261	20230706	144000	338919860	15810	15810	15810	15810	30
262	20230706	143900	338445560	15800	15800	15800	15800	0
263	20230706	143800	338445560	15800	15810	15810	15800	12
264	20230706	143700	338255860	15800	15800	15800	15800	3
265	20230706	143600	338208460	15810	15810	15810	15810	0
266	20230706	143500	338208460	15810	15810	15810	15810	5
267	20230706	143400	338129410	15810	15800	15810	15800	13
268	20230706	143300	337923910	15800	15800	15800	15800	33
269	20230706	143200	337402510	15800	15800	15800	15800	124
270	20230706	143100	335443310	15800	15800	15800	15800	185
271	20230706	143000	332520310	15810	15810	15810	15810	2
272	20230706	142900	332488690	15810	15810	15810	15810	17
273	20230706	142800	332219920	15800	15800	15800	15800	3
274	20230706	142700	332172520	15800	15800	15800	15800	0
275	20230706	142600	332172520	15800	15800	15800	15800	13
276	20230706	142500	331967120	15800	15800	15800	15800	0
277	20230706	142400	331967120	15800	15800	15800	15800	3
278	20230706	142300	331919720	15800	15810	15810	15800	297
279	20230706	142200	327225140	15810	15810	15810	15810	3
280	20230706	142100	327177710	15810	15810	15810	15810	150
281	20230706	142000	324806210	15810	15810	15810	15810	3
282	20230706	141900	324758780	15810	15810	15810	15810	200
283	20230706	141800	321596780	15820	15820	15820	15820	1
284	20230706	141700	321580960	15820	15820	15820	15820	51
285	20230706	141600	320774140	15820	15820	15820	15820	42
286	20230706	141500	320109700	15820	15820	15820	15820	0
287	20230706	141400	320109700	15820	15820	15820	15820	10
288	20230706	141300	319951500	15810	15810	15810	15810	5
289	20230706	141200	319872450	15810	15820	15820	15810	29
290	20230706	141100	319413700	15820	15820	15820	15820	10
291	20230706	141000	319255500	15820	15820	15820	15820	3
292	20230706	140900	319208040	15820	15820	15820	15820	1
293	20230706	140800	319192220	15820	15820	15820	15820	0
294	20230706	140700	319192220	15820	15820	15820	15820	0
295	20230706	140600	319192220	15820	15820	15820	15820	4
296	20230706	140500	319128940	15810	15810	15810	15810	3
297	20230706	140400	319081510	15820	15820	15820	15820	53
298	20230706	140300	318243050	15820	15810	15820	15810	103
299	20230706	140200	316613620	15820	15820	15820	15820	20
300	20230706	140100	316297220	15810	15810	15810	15810	3
301	20230706	140000	316249790	15820	15820	15820	15820	0
302	20230706	135900	316249790	15820	15820	15820	15820	133
303	20230706	135800	314145730	15820	15820	15820	15820	0
304	20230706	135700	314145730	15820	15820	15820	15820	3
305	20230706	135600	314098270	15830	15830	15830	15830	10
306	20230706	135500	313939970	15830	15830	15830	15830	0
307	20230706	135400	313939970	15830	15830	15830	15830	2
308	20230706	135300	313908310	15830	15830	15830	15820	202
309	20230706	135200	310711650	15820	15830	15830	15820	103
310	20230706	135100	309081190	15820	15820	15820	15820	0
311	20230706	135000	309081190	15820	15820	15820	15820	0
312	20230706	134900	309081190	15820	15820	15820	15820	100
313	20230706	134800	307499190	15820	15820	15820	15820	0
314	20230706	134700	307499190	15820	15820	15820	15820	0
315	20230706	134600	307499190	15820	15820	15820	15820	0
316	20230706	134500	307499190	15820	15820	15820	15820	50
317	20230706	134400	306708190	15820	15820	15820	15820	0
318	20230706	134300	306708190	15820	15820	15820	15820	38
319	20230706	134200	306107030	15820	15820	15820	15820	4
320	20230706	134100	306043750	15820	15830	15830	15820	91
321	20230706	134000	304604120	15820	15820	15820	15820	4
322	20230706	133900	304540840	15820	15820	15820	15820	0
323	20230706	133800	304540840	15820	15820	15820	15820	0
324	20230706	133700	304540840	15820	15820	15820	15820	0
325	20230706	133600	304540840	15820	15820	15820	15820	4
326	20230706	133500	304477560	15820	15820	15820	15820	4
327	20230706	133400	304414280	15820	15820	15820	15820	24
328	20230706	133300	304034600	15820	15820	15820	15820	54
329	20230706	133200	303180320	15820	15820	15820	15820	54
330	20230706	133100	302326040	15820	15820	15820	15820	4
331	20230706	133000	302262760	15820	15820	15830	15820	210
332	20230706	132900	298938560	15820	15820	15820	15820	4
333	20230706	132800	298875280	15820	15820	15820	15820	33
334	20230706	132700	298353220	15810	15810	15810	15810	0
335	20230706	132600	298353220	15810	15810	15810	15810	4
336	20230706	132500	298289980	15810	15810	15810	15810	10
337	20230706	132400	298131880	15800	15800	15800	15800	4
338	20230706	132300	298068680	15800	15800	15800	15800	4
339	20230706	132200	298005480	15800	15810	15810	15800	464
340	20230706	132100	290671890	15820	15810	15820	15810	104
341	20230706	132000	289026650	15810	15810	15810	15810	4
342	20230706	131900	288963410	15820	15820	15820	15810	282
343	20230706	131800	284502210	15810	15810	15810	15810	4
344	20230706	131700	284438970	15820	15830	15830	15820	133
345	20230706	131600	282334810	15820	15840	15840	15820	61
346	20230706	131500	281369560	15840	15840	15840	15840	1
347	20230706	131400	281353720	15850	15850	15850	15850	500
348	20230706	131300	273428720	15840	15840	15840	15840	1
349	20230706	131200	273412880	15840	15840	15840	15840	3
350	20230706	131100	273365360	15840	15840	15840	15840	3
351	20230706	131000	273317840	15820	15820	15820	15820	9
352	20230706	130900	273175460	15830	15820	15830	15820	21
353	20230706	130800	272843070	15820	15820	15820	15820	9
354	20230706	130700	272700690	15830	15840	15840	15830	395
355	20230706	130600	266445030	15840	15840	15840	15840	4
356	20230706	130500	266381670	15840	15840	15840	15840	4
357	20230706	130400	266318310	15840	15850	15850	15840	220
358	20230706	130300	262833310	15850	15850	15860	15850	78
359	20230706	130200	261596790	15850	15850	15850	15850	55
360	20230706	130100	260725040	15850	15870	15870	15850	1277
361	20230706	130000	240474100	15870	15880	15880	15870	825
362	20230706	125900	227373280	15890	15890	15890	15890	12
363	20230706	125800	227182600	15880	15880	15880	15880	0
364	20230706	125700	227182600	15880	15880	15880	15880	0
365	20230706	125600	227182600	15880	15880	15880	15880	40
366	20230706	125500	226547400	15890	15890	15890	15890	32
367	20230706	125400	226038920	15890	15880	15890	15880	159
368	20230706	125300	223513890	15880	15880	15880	15880	0
369	20230706	125200	223513890	15880	15880	15880	15880	20
370	20230706	125100	223196290	15880	15880	15880	15880	0
371	20230706	125000	223196290	15880	15890	15890	15880	181
372	20230706	124900	220322000	15890	15890	15890	15890	83
373	20230706	124800	219003130	15880	15880	15880	15880	0
374	20230706	124700	219003130	15880	15910	15910	15880	1985
375	20230706	124600	187450220	15910	15910	15910	15910	0
376	20230706	124500	187450220	15910	15910	15910	15910	0
377	20230706	124400	187450220	15910	15910	15910	15910	29
378	20230706	124300	186988830	15910	15910	15910	15910	3
379	20230706	124200	186941100	15920	15920	15930	15920	10
380	20230706	124100	186781870	15930	15930	15930	15930	0
381	20230706	124000	186781870	15930	15930	15930	15930	0
382	20230706	123900	186781870	15930	15930	15930	15930	152
383	20230706	123800	184360510	15930	15930	15930	15930	0
384	20230706	123700	184360510	15930	15930	15930	15930	1
385	20230706	123600	184344580	15930	15930	15930	15930	0
386	20230706	123500	184344580	15930	15930	15930	15930	0
387	20230706	123400	184344580	15930	15930	15930	15930	3
388	20230706	123300	184296790	15930	15930	15930	15930	19
389	20230706	123200	183994120	15930	15930	15930	15930	10
390	20230706	123100	183834820	15930	15920	15930	15920	7
391	20230706	123000	183723320	15920	15920	15920	15920	556
392	20230706	122900	174871800	15930	15930	15930	15930	507
393	20230706	122800	166795290	15930	15930	15930	15930	0
394	20230706	122700	166795290	15930	15930	15930	15930	0
395	20230706	122600	166795290	15930	15930	15930	15930	0
396	20230706	122500	166795290	15930	15930	15930	15930	0
397	20230706	122400	166795290	15930	15930	15930	15930	0
398	20230706	122300	166795290	15930	15930	15930	15930	13
399	20230706	122200	166588200	15930	15930	15930	15930	0
400	20230706	122100	166588200	15930	15930	15930	15930	22
401	20230706	122000	166237740	15940	15940	15940	15940	0
402	20230706	121900	166237740	15940	15940	15940	15930	127
403	20230706	121800	164214260	15920	15920	15920	15920	0
404	20230706	121700	164214260	15920	15920	15920	15920	1
405	20230706	121600	164198340	15930	15930	15930	15930	0
406	20230706	121500	164198340	15930	15930	15930	15930	0
407	20230706	121400	164198340	15930	15930	15930	15930	0
408	20230706	121300	164198340	15930	15940	15940	15930	4
409	20230706	121200	164134600	15930	15930	15930	15930	9
410	20230706	121100	163991230	15930	15930	15930	15930	1
411	20230706	121000	163975300	15930	15930	15930	15930	1
412	20230706	120900	163959370	15930	15930	15930	15920	20
413	20230706	120800	163640810	15920	15920	15920	15920	0
414	20230706	120700	163640810	15920	15920	15920	15920	0
415	20230706	120600	163640810	15920	15920	15920	15920	0
416	20230706	120500	163640810	15920	15920	15920	15920	0
417	20230706	120400	163640810	15920	15920	15920	15920	13
418	20230706	120300	163433850	15920	15920	15920	15920	0
419	20230706	120200	163433850	15920	15920	15920	15920	0
420	20230706	120100	163433850	15920	15920	15920	15920	0
421	20230706	120000	163433850	15920	15920	15920	15920	10
422	20230706	115900	163274650	15910	15910	15910	15910	0
423	20230706	115800	163274650	15910	15910	15910	15910	0
424	20230706	115700	163274650	15910	15920	15920	15910	210
425	20230706	115600	159933450	15930	15930	15930	15930	10
426	20230706	115500	159774150	15920	15920	15920	15920	0
427	20230706	115400	159774150	15920	15920	15920	15920	0
428	20230706	115300	159774150	15920	15920	15920	15920	0
429	20230706	115200	159774150	15920	15920	15920	15920	157
430	20230706	115100	157274710	15920	15920	15920	15920	100
431	20230706	115000	155682710	15930	15930	15930	15930	194
432	20230706	114900	152592290	15930	15930	15930	15930	19
433	20230706	114800	152289620	15920	15920	15920	15920	105
434	20230706	114700	150618020	15930	15930	15930	15930	0
435	20230706	114600	150618020	15930	15930	15930	15930	0
436	20230706	114500	150618020	15930	15930	15930	15930	0
437	20230706	114400	150618020	15930	15930	15930	15930	60
438	20230706	114300	149662220	15930	15930	15930	15930	10
439	20230706	114200	149502920	15930	15930	15930	15930	30
440	20230706	114100	149025020	15920	15920	15920	15920	0
441	20230706	114000	149025020	15920	15920	15920	15920	0
442	20230706	113900	149025020	15920	15920	15920	15920	10
443	20230706	113800	148865820	15930	15930	15930	15930	0
444	20230706	113700	148865820	15930	15930	15930	15930	0
445	20230706	113600	148865820	15930	15930	15930	15930	21
446	20230706	113500	148531290	15930	15930	15930	15930	30
447	20230706	113400	148053390	15930	15930	15930	15930	0
448	20230706	113300	148053390	15930	15940	15940	15930	332
449	20230706	113200	142763240	15940	15940	15940	15940	0
450	20230706	113100	142763240	15940	15940	15940	15940	0
451	20230706	113000	142763240	15940	15940	15940	15940	0
452	20230706	112900	142763240	15940	15940	15940	15940	0
453	20230706	112800	142763240	15940	15940	15940	15940	1
454	20230706	112700	142747300	16000	16000	16000	16000	0
455	20230706	112600	142747300	16000	16000	16000	16000	20
456	20230706	112500	142427300	16000	16000	16000	16000	0
457	20230706	112400	142427300	16000	15990	16000	15990	103
458	20230706	112300	140779580	15990	15990	15990	15990	0
459	20230706	112200	140779580	15990	15990	15990	15990	0
460	20230706	112100	140779580	15990	15980	15990	15980	81
461	20230706	112000	139484660	15990	15990	15990	15990	2
462	20230706	111900	139452680	15940	15960	15960	15930	1189
463	20230706	111800	120501780	15960	15990	15990	15960	490
464	20230706	111700	112673860	15990	16000	16000	15990	20
465	20230706	111600	112353880	15980	15980	15980	15980	0
466	20230706	111500	112353880	15980	16000	16000	15980	134
467	20230706	111400	110211140	16000	16000	16000	16000	2
468	20230706	111300	110179140	16000	16000	16000	16000	0
469	20230706	111200	110179140	16000	16000	16000	16000	0
470	20230706	111100	110179140	16000	16000	16000	16000	0
471	20230706	111000	110179140	16000	16000	16000	16000	0
472	20230706	110900	110179140	16000	15990	16000	15990	14
473	20230706	110800	109955180	15980	15980	15980	15980	17
474	20230706	110700	109683520	15980	15980	15980	15980	88
475	20230706	110600	108277280	15990	15990	15990	15990	0
476	20230706	110500	108277280	15990	15990	15990	15990	0
477	20230706	110400	108277280	15990	15990	15990	15990	0
478	20230706	110300	108277280	15990	15990	15990	15990	0
479	20230706	110200	108277280	15990	15990	15990	15990	0
480	20230706	110100	108277280	15990	15990	15990	15990	242
481	20230706	110000	104407700	16000	16000	16000	16000	1
482	20230706	105900	104391700	16000	16000	16000	16000	8
483	20230706	105800	104263700	16000	16000	16000	16000	7
484	20230706	105700	104151700	16000	16000	16000	16000	0
485	20230706	105600	104151700	16000	16000	16000	16000	0
486	20230706	105500	104151700	16000	16000	16000	16000	0
487	20230706	105400	104151700	16000	16000	16000	16000	425
488	20230706	105300	97351700	16020	16020	16020	16020	1
489	20230706	105200	97335680	16020	16020	16020	16020	0
490	20230706	105100	97335680	16020	16020	16020	16020	0
491	20230706	105000	97335680	16020	16020	16020	16020	4
492	20230706	104900	97271600	16010	16010	16010	16010	1
493	20230706	104800	97255590	16010	16010	16010	16010	0
494	20230706	104700	97255590	16010	16010	16010	16010	6
495	20230706	104600	97159530	16000	16000	16000	16000	66
496	20230706	104500	96103530	16000	16000	16000	16000	2
497	20230706	104400	96071530	16000	16000	16000	16000	1
498	20230706	104300	96055530	16000	16010	16010	16000	61
499	20230706	104200	95079520	16010	16010	16010	16010	0
500	20230706	104100	95079520	16010	16010	16010	16010	0
501	20230706	104000	95079520	16010	16010	16010	16010	0
502	20230706	103900	95079520	16010	16010	16010	16010	139
503	20230706	103800	92854130	16030	16030	16030	16030	0
504	20230706	103700	92854130	16030	16030	16030	16030	0
505	20230706	103600	92854130	16030	16030	16030	16030	1
506	20230706	103500	92838100	16040	16040	16040	16040	0
507	20230706	103400	92838100	16040	16040	16040	16040	0
508	20230706	103300	92838100	16040	16040	16040	16040	0
509	20230706	103200	92838100	16040	16040	16040	16040	0
510	20230706	103100	92838100	16040	16040	16040	16040	4
511	20230706	103000	92773940	16030	16030	16030	16030	1
512	20230706	102900	92757910	16030	16030	16030	16030	0
513	20230706	102800	92757910	16030	16030	16030	16030	2
514	20230706	102700	92725850	16030	16030	16030	16030	8
515	20230706	102600	92597610	16030	16030	16030	16030	0
516	20230706	102500	92597610	16030	16030	16030	16030	0
517	20230706	102400	92597610	16030	16030	16030	16030	5
518	20230706	102300	92517460	16010	16010	16010	16010	0
519	20230706	102200	92517460	16010	16010	16010	16010	0
520	20230706	102100	92517460	16010	16020	16020	16010	50
521	20230706	102000	91716700	16030	16030	16030	16030	1
522	20230706	101900	91700670	16020	16020	16020	16020	3
523	20230706	101800	91652610	16010	16010	16010	16010	5
524	20230706	101700	91572560	16010	16010	16010	16010	0
525	20230706	101600	91572560	16010	16010	16010	16010	0
526	20230706	101500	91572560	16010	16010	16010	16010	11
527	20230706	101400	91396450	16010	16010	16010	16010	8
528	20230706	101300	91268370	16010	16010	16010	16010	5
529	20230706	101200	91188320	16010	16010	16010	16010	59
530	20230706	101100	90243730	16030	16030	16030	16030	0
531	20230706	101000	90243730	16030	16030	16030	16030	0
532	20230706	100900	90243730	16030	16030	16030	16030	0
533	20230706	100800	90243730	16030	16030	16030	16030	0
534	20230706	100700	90243730	16030	16030	16030	16030	0
535	20230706	100600	90243730	16030	16030	16030	16030	1
536	20230706	100500	90227700	16030	16030	16030	16030	1
537	20230706	100400	90211670	16010	16010	16010	16010	0
538	20230706	100300	90211670	16010	16010	16010	16010	0
539	20230706	100200	90211670	16010	16010	16010	16010	1
540	20230706	100100	90195660	16010	16010	16010	16010	4
541	20230706	100000	90131620	16000	16000	16000	16000	64
542	20230706	095900	89107620	16000	16000	16000	16000	0
543	20230706	095800	89107620	16000	16000	16000	16000	0
544	20230706	095700	89107620	16000	16000	16000	16000	5
545	20230706	095600	89027620	15980	15980	15980	15980	0
546	20230706	095500	89027620	15980	16010	16010	15980	20
547	20230706	095400	88707770	16000	16000	16000	16000	0
548	20230706	095300	88707770	16000	16000	16000	16000	0
549	20230706	095200	88707770	16000	16000	16000	16000	0
550	20230706	095100	88707770	16000	16000	16000	16000	3
551	20230706	095000	88659770	15970	15970	15970	15970	32
552	20230706	094900	88148730	16000	16000	16000	16000	12
553	20230706	094800	87956730	16020	16020	16020	16020	0
554	20230706	094700	87956730	16020	16020	16020	16020	57
555	20230706	094600	87043590	16020	15990	16020	15980	119
556	20230706	094500	85139400	16000	16000	16000	16000	0
557	20230706	094400	85139400	16000	16000	16000	16000	1
558	20230706	094300	85123400	15970	15970	15970	15970	0
559	20230706	094200	85123400	15970	15970	15970	15970	0
560	20230706	094100	85123400	15970	15970	15970	15970	0
561	20230706	094000	85123400	15970	15970	15970	15970	0
562	20230706	093900	85123400	15970	15970	15970	15970	0
563	20230706	093800	85123400	15970	15970	15970	15970	0
564	20230706	093700	85123400	15970	15980	16020	15970	264
565	20230706	093600	80902510	15980	15980	15980	15980	15
566	20230706	093500	80662810	15980	15980	15980	15980	6
567	20230706	093400	80566930	15990	15990	15990	15990	2
568	20230706	093300	80534950	16000	16000	16000	16000	0
569	20230706	093200	80534950	16000	16000	16000	16000	1
570	20230706	093100	80518950	16000	15960	16000	15960	11
571	20230706	093000	80343140	15930	15930	15940	15930	103
572	20230706	092900	78702340	15930	15940	15940	15930	8
573	20230706	092800	78574830	15930	15930	15930	15930	1
574	20230706	092700	78558900	15970	15970	15970	15970	2
575	20230706	092600	78526960	15970	15970	15970	15970	50
576	20230706	092500	77728460	15970	15970	15970	15970	150
577	20230706	092400	75332960	15930	15930	15930	15930	0
578	20230706	092300	75332960	15930	15930	15930	15930	0
579	20230706	092200	75332960	15930	15910	15930	15910	54
580	20230706	092100	74473680	15910	15910	15910	15900	623
581	20230706	092000	64567140	15920	15920	15920	15920	28
582	20230706	091900	64121380	15900	15900	15900	15900	190
583	20230706	091800	61100380	15900	15930	15930	15900	203
584	20230706	091700	57872590	15930	15930	15960	15900	1025
585	20230706	091600	41561990	15950	15960	15960	15950	286
586	20230706	091500	36999120	15970	15990	15990	15970	278
587	20230706	091400	32559240	15990	15990	15990	15990	106
588	20230706	091300	30864300	16000	16020	16020	16000	793
589	20230706	091200	18175190	16000	16000	16000	16000	100
590	20230706	091100	16575190	16010	16010	16010	16010	92
591	20230706	091000	15102270	16010	16010	16010	16010	0
592	20230706	090900	15102270	16010	16010	16010	16010	241
593	20230706	090800	11243860	16010	16010	16010	16010	11
594	20230706	090700	11067750	16010	16010	16010	16010	9
595	20230706	090600	10923660	16000	16000	16000	16000	0
596	20230706	090500	10923660	16000	16020	16020	16000	228
597	20230706	090400	7274050	16040	16040	16040	16040	226
598	20230706	090300	3649010	16050	16050	16050	16050	11
599	20230706	090200	3472460	16040	16040	16040	16040	0
600	20230706	090100	3472460	16040	16080	16080	16040	140
601	20230706	090000	1223600	16100	16100	16100	16100	76