KissMeData/100030/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	195300	537209250	19880	19880	19880	19880	502
3	20230706	195200	537209250	19880	19880	19880	19880	0
4	20230706	195100	537209250	19880	19880	19880	19880	0
5	20230706	195000	537209250	19880	19880	19880	19880	0
6	20230706	194900	537209250	19880	19880	19880	19880	0
7	20230706	194800	537209250	19880	19880	19880	19880	0
8	20230706	194700	537209250	19880	19880	19880	19880	0
9	20230706	194600	537209250	19880	19880	19880	19880	0
10	20230706	194500	537209250	19880	19880	19880	19880	0
11	20230706	194400	537209250	19880	19880	19880	19880	0
12	20230706	194300	537209250	19880	19880	19880	19880	0
13	20230706	194200	537209250	19880	19880	19880	19880	0
14	20230706	194100	537209250	19880	19880	19880	19880	0
15	20230706	194000	537209250	19880	19880	19880	19880	0
16	20230706	193900	537209250	19880	19880	19880	19880	0
17	20230706	193800	537209250	19880	19880	19880	19880	0
18	20230706	193700	537209250	19880	19880	19880	19880	0
19	20230706	193600	537209250	19880	19880	19880	19880	0
20	20230706	193500	537209250	19880	19880	19880	19880	0
21	20230706	193400	537209250	19880	19880	19880	19880	0
22	20230706	193300	537209250	19880	19880	19880	19880	0
23	20230706	193200	537209250	19880	19880	19880	19880	0
24	20230706	193100	537209250	19880	19880	19880	19880	0
25	20230706	193000	537209250	19880	19880	19880	19880	0
26	20230706	192900	537209250	19880	19880	19880	19880	0
27	20230706	192800	537209250	19880	19880	19880	19880	0
28	20230706	192700	537209250	19880	19880	19880	19880	0
29	20230706	192600	537209250	19880	19880	19880	19880	0
30	20230706	192500	537209250	19880	19880	19880	19880	0
31	20230706	192400	537209250	19880	19880	19880	19880	0
32	20230706	192300	537209250	19880	19880	19880	19880	502
33	20230706	192200	537209250	19880	19880	19880	19880	0
34	20230706	192100	537209250	19880	19880	19880	19880	0
35	20230706	192000	537209250	19880	19880	19880	19880	0
36	20230706	191900	537209250	19880	19880	19880	19880	0
37	20230706	191800	537209250	19880	19880	19880	19880	0
38	20230706	191700	537209250	19880	19880	19880	19880	0
39	20230706	191600	537209250	19880	19880	19880	19880	0
40	20230706	191500	537209250	19880	19880	19880	19880	0
41	20230706	191400	537209250	19880	19880	19880	19880	0
42	20230706	191300	537209250	19880	19880	19880	19880	0
43	20230706	191200	537209250	19880	19880	19880	19880	0
44	20230706	191100	537209250	19880	19880	19880	19880	0
45	20230706	191000	537209250	19880	19880	19880	19880	0
46	20230706	190900	537209250	19880	19880	19880	19880	0
47	20230706	190800	537209250	19880	19880	19880	19880	0
48	20230706	190700	537209250	19880	19880	19880	19880	0
49	20230706	190600	537209250	19880	19880	19880	19880	0
50	20230706	190500	537209250	19880	19880	19880	19880	0
51	20230706	190400	537209250	19880	19880	19880	19880	0
52	20230706	190300	537209250	19880	19880	19880	19880	0
53	20230706	190200	537209250	19880	19880	19880	19880	0
54	20230706	190100	537209250	19880	19880	19880	19880	0
55	20230706	190000	537209250	19880	19880	19880	19880	0
56	20230706	185900	537209250	19880	19880	19880	19880	0
57	20230706	185800	537209250	19880	19880	19880	19880	0
58	20230706	185700	537209250	19880	19880	19880	19880	0
59	20230706	185600	537209250	19880	19880	19880	19880	0
60	20230706	185500	537209250	19880	19880	19880	19880	0
61	20230706	185400	537209250	19880	19880	19880	19880	0
62	20230706	185300	537209250	19880	19880	19880	19880	502
63	20230706	185200	537209250	19880	19880	19880	19880	0
64	20230706	185100	537209250	19880	19880	19880	19880	0
65	20230706	185000	537209250	19880	19880	19880	19880	0
66	20230706	184900	537209250	19880	19880	19880	19880	0
67	20230706	184800	537209250	19880	19880	19880	19880	0
68	20230706	184700	537209250	19880	19880	19880	19880	0
69	20230706	184600	537209250	19880	19880	19880	19880	0
70	20230706	184500	537209250	19880	19880	19880	19880	0
71	20230706	184400	537209250	19880	19880	19880	19880	0
72	20230706	184300	537209250	19880	19880	19880	19880	0
73	20230706	184200	537209250	19880	19880	19880	19880	0
74	20230706	184100	537209250	19880	19880	19880	19880	0
75	20230706	184000	537209250	19880	19880	19880	19880	0
76	20230706	183900	537209250	19880	19880	19880	19880	0
77	20230706	183800	537209250	19880	19880	19880	19880	0
78	20230706	183700	537209250	19880	19880	19880	19880	0
79	20230706	183600	537209250	19880	19880	19880	19880	0
80	20230706	183500	537209250	19880	19880	19880	19880	0
81	20230706	183400	537209250	19880	19880	19880	19880	0
82	20230706	183300	537209250	19880	19880	19880	19880	0
83	20230706	183200	537209250	19880	19880	19880	19880	0
84	20230706	183100	537209250	19880	19880	19880	19880	0
85	20230706	183000	537209250	19880	19880	19880	19880	0
86	20230706	182900	537209250	19880	19880	19880	19880	0
87	20230706	182800	537209250	19880	19880	19880	19880	0
88	20230706	182700	537209250	19880	19880	19880	19880	0
89	20230706	182600	537209250	19880	19880	19880	19880	0
90	20230706	182500	537209250	19880	19880	19880	19880	0
91	20230706	182400	537209250	19880	19880	19880	19880	0
92	20230706	182300	537209250	19880	19880	19880	19880	502
93	20230706	182200	537209250	19880	19880	19880	19880	0
94	20230706	182100	537209250	19880	19880	19880	19880	0
95	20230706	182000	537209250	19880	19880	19880	19880	0
96	20230706	181900	537209250	19880	19880	19880	19880	0
97	20230706	181800	537209250	19880	19880	19880	19880	0
98	20230706	181700	537209250	19880	19880	19880	19880	0
99	20230706	181600	537209250	19880	19880	19880	19880	0
100	20230706	181500	537209250	19880	19880	19880	19880	0
101	20230706	181400	537209250	19880	19880	19880	19880	0
102	20230706	181300	537209250	19880	19880	19880	19880	0
103	20230706	181200	537209250	19880	19880	19880	19880	0
104	20230706	181100	537209250	19880	19880	19880	19880	0
105	20230706	181000	537209250	19880	19880	19880	19880	0
106	20230706	180900	537209250	19880	19880	19880	19880	0
107	20230706	180800	537209250	19880	19880	19880	19880	0
108	20230706	180700	537209250	19880	19880	19880	19880	0
109	20230706	180600	537209250	19880	19880	19880	19880	0
110	20230706	180500	537209250	19880	19880	19880	19880	0
111	20230706	180400	537209250	19880	19880	19880	19880	0
112	20230706	180300	537209250	19880	19880	19880	19880	0
113	20230706	180200	537209250	19880	19880	19880	19880	0
114	20230706	180100	537209250	19880	19880	19880	19880	0
115	20230706	180000	537209250	19880	19880	19880	19880	0
116	20230706	175900	537209250	19880	19880	19880	19880	0
117	20230706	175800	537209250	19880	19880	19880	19880	0
118	20230706	175700	537209250	19880	19880	19880	19880	0
119	20230706	175600	537209250	19880	19880	19880	19880	0
120	20230706	175500	537209250	19880	19880	19880	19880	0
121	20230706	175400	537209250	19880	19880	19880	19880	0
122	20230706	175300	537209250	19880	19880	19880	19880	502
123	20230706	175200	537209250	19880	19880	19880	19880	0
124	20230706	175100	537209250	19880	19880	19880	19880	0
125	20230706	175000	537209250	19880	19880	19880	19880	0
126	20230706	174900	537209250	19880	19880	19880	19880	0
127	20230706	174800	537209250	19880	19880	19880	19880	0
128	20230706	174700	537209250	19880	19880	19880	19880	0
129	20230706	174600	537209250	19880	19880	19880	19880	0
130	20230706	174500	537209250	19880	19880	19880	19880	0
131	20230706	174400	537209250	19880	19880	19880	19880	0
132	20230706	174300	537209250	19880	19880	19880	19880	0
133	20230706	174200	537209250	19880	19880	19880	19880	0
134	20230706	174100	537209250	19880	19880	19880	19880	0
135	20230706	174000	537209250	19880	19880	19880	19880	0
136	20230706	173900	537209250	19880	19880	19880	19880	0
137	20230706	173800	537209250	19880	19880	19880	19880	0
138	20230706	173700	537209250	19880	19880	19880	19880	0
139	20230706	173600	537209250	19880	19880	19880	19880	0
140	20230706	173500	537209250	19880	19880	19880	19880	0
141	20230706	173400	537209250	19880	19880	19880	19880	0
142	20230706	173300	537209250	19880	19880	19880	19880	0
143	20230706	173200	537209250	19880	19880	19880	19880	0
144	20230706	173100	537209250	19880	19880	19880	19880	0
145	20230706	173000	537209250	19880	19880	19880	19880	0
146	20230706	172900	537209250	19880	19880	19880	19880	0
147	20230706	172800	537209250	19880	19880	19880	19880	0
148	20230706	172700	537209250	19880	19880	19880	19880	0
149	20230706	172600	537209250	19880	19880	19880	19880	0
150	20230706	172500	537209250	19880	19880	19880	19880	0
151	20230706	172400	537209250	19880	19880	19880	19880	0
152	20230706	172300	537209250	19880	19880	19880	19880	502
153	20230706	172200	537209250	19880	19880	19880	19880	0
154	20230706	172100	537209250	19880	19880	19880	19880	0
155	20230706	172000	537209250	19880	19880	19880	19880	0
156	20230706	171900	537209250	19880	19880	19880	19880	0
157	20230706	171800	537209250	19880	19880	19880	19880	0
158	20230706	171700	537209250	19880	19880	19880	19880	0
159	20230706	171600	537209250	19880	19880	19880	19880	0
160	20230706	171500	537209250	19880	19880	19880	19880	0
161	20230706	171400	537209250	19880	19880	19880	19880	0
162	20230706	171300	537209250	19880	19880	19880	19880	0
163	20230706	171200	537209250	19880	19880	19880	19880	0
164	20230706	171100	537209250	19880	19880	19880	19880	0
165	20230706	171000	537209250	19880	19880	19880	19880	0
166	20230706	170900	537209250	19880	19880	19880	19880	0
167	20230706	170800	537209250	19880	19880	19880	19880	0
168	20230706	170700	537209250	19880	19880	19880	19880	0
169	20230706	170600	537209250	19880	19880	19880	19880	0
170	20230706	170500	537209250	19880	19880	19880	19880	0
171	20230706	170400	537209250	19880	19880	19880	19880	0
172	20230706	170300	537209250	19880	19880	19880	19880	0
173	20230706	170200	537209250	19880	19880	19880	19880	0
174	20230706	170100	537209250	19880	19880	19880	19880	0
175	20230706	170000	537209250	19880	19880	19880	19880	0
176	20230706	165900	537209250	19880	19880	19880	19880	0
177	20230706	165800	537209250	19880	19880	19880	19880	0
178	20230706	165700	537209250	19880	19880	19880	19880	0
179	20230706	165600	537209250	19880	19880	19880	19880	0
180	20230706	165500	537209250	19880	19880	19880	19880	0
181	20230706	165400	537209250	19880	19880	19880	19880	0
182	20230706	165300	537209250	19880	19880	19880	19880	502
183	20230706	165200	537209250	19880	19880	19880	19880	0
184	20230706	165100	537209250	19880	19880	19880	19880	0
185	20230706	165000	537209250	19880	19880	19880	19880	0
186	20230706	164900	537209250	19880	19880	19880	19880	0
187	20230706	164800	537209250	19880	19880	19880	19880	0
188	20230706	164700	537209250	19880	19880	19880	19880	0
189	20230706	164600	537209250	19880	19880	19880	19880	0
190	20230706	164500	537209250	19880	19880	19880	19880	0
191	20230706	164400	537209250	19880	19880	19880	19880	0
192	20230706	164300	537209250	19880	19880	19880	19880	0
193	20230706	164200	537209250	19880	19880	19880	19880	0
194	20230706	164100	537209250	19880	19880	19880	19880	0
195	20230706	164000	537209250	19880	19880	19880	19880	0
196	20230706	163900	537209250	19880	19880	19880	19880	0
197	20230706	163800	537209250	19880	19880	19880	19880	0
198	20230706	163700	537209250	19880	19880	19880	19880	0
199	20230706	163600	537209250	19880	19880	19880	19880	0
200	20230706	163500	537209250	19880	19880	19880	19880	0
201	20230706	163400	537209250	19880	19880	19880	19880	0
202	20230706	163300	537209250	19880	19880	19880	19880	0
203	20230706	163200	537209250	19880	19880	19880	19880	0
204	20230706	163100	537209250	19880	19880	19880	19880	0
205	20230706	163000	537209250	19880	19880	19880	19880	0
206	20230706	162900	537209250	19880	19880	19880	19880	0
207	20230706	162800	537209250	19880	19880	19880	19880	0
208	20230706	162700	537209250	19880	19880	19880	19880	0
209	20230706	162600	537209250	19880	19880	19880	19880	0
210	20230706	162500	537209250	19880	19880	19880	19880	0
211	20230706	162400	537209250	19880	19880	19880	19880	0
212	20230706	162300	537209250	19880	19880	19880	19880	502
213	20230706	162200	537209250	19880	19880	19880	19880	0
214	20230706	162100	537209250	19880	19880	19880	19880	0
215	20230706	162000	537209250	19880	19880	19880	19880	0
216	20230706	161900	537209250	19880	19880	19880	19880	0
217	20230706	161800	537209250	19880	19880	19880	19880	0
218	20230706	161700	537209250	19880	19880	19880	19880	0
219	20230706	161600	537209250	19880	19880	19880	19880	0
220	20230706	161500	537209250	19880	19880	19880	19880	0
221	20230706	161400	537209250	19880	19880	19880	19880	0
222	20230706	161300	537209250	19880	19880	19880	19880	0
223	20230706	161200	537209250	19880	19880	19880	19880	0
224	20230706	161100	537209250	19880	19880	19880	19880	0
225	20230706	161000	537209250	19880	19880	19880	19880	0
226	20230706	160900	537209250	19880	19880	19880	19880	0
227	20230706	160800	537209250	19880	19880	19880	19880	0
228	20230706	160700	537209250	19880	19880	19880	19880	0
229	20230706	160600	537209250	19880	19880	19880	19880	0
230	20230706	160500	537209250	19880	19880	19880	19880	0
231	20230706	160400	537209250	19880	19880	19880	19880	0
232	20230706	160300	537209250	19880	19880	19880	19880	0
233	20230706	160200	537209250	19880	19880	19880	19880	0
234	20230706	160100	537209250	19880	19880	19880	19880	0
235	20230706	160000	537209250	19880	19880	19880	19880	0
236	20230706	155900	537209250	19880	19880	19880	19880	0
237	20230706	155800	537209250	19880	19880	19880	19880	0
238	20230706	155700	537209250	19880	19880	19880	19880	0
239	20230706	155600	537209250	19880	19880	19880	19880	0
240	20230706	155500	537209250	19880	19880	19880	19880	0
241	20230706	155400	537209250	19880	19880	19880	19880	0
242	20230706	155300	537209250	19880	19880	19880	19880	502
243	20230706	155200	537209250	19880	19880	19880	19880	0
244	20230706	155100	537209250	19880	19880	19880	19880	0
245	20230706	155000	537209250	19880	19880	19880	19880	0
246	20230706	154900	537209250	19880	19880	19880	19880	0
247	20230706	154800	537209250	19880	19880	19880	19880	0
248	20230706	154700	537209250	19880	19880	19880	19880	0
249	20230706	154600	537209250	19880	19880	19880	19880	0
250	20230706	154500	537209250	19880	19880	19880	19880	0
251	20230706	154400	537209250	19880	19880	19880	19880	0
252	20230706	154300	537209250	19880	19880	19880	19880	0
253	20230706	154200	537209250	19880	19880	19880	19880	0
254	20230706	154100	537209250	19880	19880	19880	19880	0
255	20230706	154000	537209250	19880	19880	19880	19880	0
256	20230706	153900	537209250	19880	19880	19880	19880	0
257	20230706	153800	537209250	19880	19880	19880	19880	0
258	20230706	153700	537209250	19880	19880	19880	19880	0
259	20230706	153600	537209250	19880	19880	19880	19880	0
260	20230706	153500	537209250	19880	19880	19880	19880	0
261	20230706	153400	537209250	19880	19880	19880	19880	0
262	20230706	153300	537209250	19880	19880	19880	19880	0
263	20230706	153200	537209250	19880	19880	19880	19880	0
264	20230706	153100	537209250	19880	19880	19880	19880	0
265	20230706	153000	537209250	19880	19880	19880	19880	502
266	20230706	152900	527229490	19710	19710	19710	19710	0
267	20230706	152800	527229490	19710	19710	19710	19710	0
268	20230706	152700	527229490	19710	19710	19710	19710	0
269	20230706	152600	527229490	19710	19710	19710	19710	0
270	20230706	152500	527229490	19710	19710	19710	19710	0
271	20230706	152400	527229490	19710	19710	19710	19710	0
272	20230706	152300	527229490	19710	19710	19710	19710	0
273	20230706	152200	527229490	19710	19710	19710	19710	0
274	20230706	152100	527229490	19710	19710	19710	19710	0
275	20230706	152000	527229490	19710	19710	19710	19710	0
276	20230706	151900	527229490	19710	19750	19750	19710	6
277	20230706	151800	527111190	19710	19710	19750	19710	200
278	20230706	151700	523169110	19750	19750	19750	19750	0
279	20230706	151600	523169110	19750	19750	19750	19750	0
280	20230706	151500	523169110	19750	19750	19750	19750	0
281	20230706	151400	523169110	19750	19750	19750	19750	1
282	20230706	151300	523149360	19710	19710	19710	19710	2
283	20230706	151200	523109940	19750	19750	19750	19750	0
284	20230706	151100	523109940	19750	19750	19750	19750	0
285	20230706	151000	523109940	19750	19750	19750	19750	0
286	20230706	150900	523109940	19750	19750	19750	19750	0
287	20230706	150800	523109940	19750	19750	19750	19750	0
288	20230706	150700	523109940	19750	19750	19750	19750	0
289	20230706	150600	523109940	19750	19750	19750	19750	1
290	20230706	150500	523090190	19690	19690	19690	19690	0
291	20230706	150400	523090190	19690	19690	19690	19690	48
292	20230706	150300	522145070	19710	19710	19710	19700	130
293	20230706	150200	519583370	19770	19770	19770	19770	1
294	20230706	150100	519563600	19800	19800	19800	19800	0
295	20230706	150000	519563600	19800	19800	19800	19800	0
296	20230706	145900	519563600	19800	19800	19800	19800	0
297	20230706	145800	519563600	19800	19800	19800	19800	0
298	20230706	145700	519563600	19800	19800	19800	19800	0
299	20230706	145600	519563600	19800	19800	19800	19800	0
300	20230706	145500	519563600	19800	19800	19800	19800	0
301	20230706	145400	519563600	19800	19800	19800	19800	0
302	20230706	145300	519563600	19800	19700	19800	19700	52
303	20230706	145200	518539030	19700	19710	19710	19700	137
304	20230706	145100	515838980	19710	19760	19760	19710	31
305	20230706	145000	515226590	19800	19800	19800	19800	0
306	20230706	144900	515226590	19800	19800	19800	19800	0
307	20230706	144800	515226590	19800	19800	19800	19800	0
308	20230706	144700	515226590	19800	19800	19800	19800	0
309	20230706	144600	515226590	19800	19800	19800	19800	1
310	20230706	144500	515206790	19800	19800	19800	19800	0
311	20230706	144400	515206790	19800	19800	19800	19800	0
312	20230706	144300	515206790	19800	19800	19800	19800	0
313	20230706	144200	515206790	19800	19760	19800	19760	3
314	20230706	144100	515147470	19760	19760	19760	19760	0
315	20230706	144000	515147470	19760	19760	19760	19760	0
316	20230706	143900	515147470	19760	19760	19760	19760	0
317	20230706	143800	515147470	19760	19760	19760	19760	1
318	20230706	143700	515127710	19800	19800	19800	19800	0
319	20230706	143600	515127710	19800	19760	19800	19760	7
320	20230706	143500	514989350	19800	19800	19800	19800	0
321	20230706	143400	514989350	19800	19800	19800	19800	0
322	20230706	143300	514989350	19800	19800	19800	19800	0
323	20230706	143200	514989350	19800	19800	19800	19800	0
324	20230706	143100	514989350	19800	19800	19800	19800	0
325	20230706	143000	514989350	19800	19800	19800	19800	0
326	20230706	142900	514989350	19800	19800	19800	19800	0
327	20230706	142800	514989350	19800	19800	19800	19800	0
328	20230706	142700	514989350	19800	19800	19800	19800	0
329	20230706	142600	514989350	19800	19800	19800	19800	0
330	20230706	142500	514989350	19800	19800	19800	19800	0
331	20230706	142400	514989350	19800	19800	19800	19800	0
332	20230706	142300	514989350	19800	19780	19800	19770	5
333	20230706	142200	514890460	19810	19800	19810	19770	41
334	20230706	142100	514079440	19810	19800	19810	19780	58
335	20230706	142000	512931160	19810	19810	19810	19810	0
336	20230706	141900	512931160	19810	19810	19810	19810	0
337	20230706	141800	512931160	19810	19810	19810	19810	0
338	20230706	141700	512931160	19810	19810	19810	19810	0
339	20230706	141600	512931160	19810	19810	19810	19810	1
340	20230706	141500	512911350	19810	19810	19810	19810	0
341	20230706	141400	512911350	19810	19810	19810	19810	0
342	20230706	141300	512911350	19810	19810	19810	19810	0
343	20230706	141200	512911350	19810	19810	19810	19810	0
344	20230706	141100	512911350	19810	19810	19810	19810	0
345	20230706	141000	512911350	19810	19810	19810	19810	0
346	20230706	140900	512911350	19810	19810	19810	19810	0
347	20230706	140800	512911350	19810	19810	19810	19810	0
348	20230706	140700	512911350	19810	19810	19810	19810	0
349	20230706	140600	512911350	19810	19810	19810	19810	0
350	20230706	140500	512911350	19810	19810	19810	19810	0
351	20230706	140400	512911350	19810	19810	19810	19810	0
352	20230706	140300	512911350	19810	19810	19810	19810	0
353	20230706	140200	512911350	19810	19810	19810	19810	0
354	20230706	140100	512911350	19810	19810	19810	19810	18
355	20230706	140000	512554770	19810	19810	19810	19810	0
356	20230706	135900	512554770	19810	19800	19810	19800	500
357	20230706	135800	502651300	19800	19800	19800	19800	0
358	20230706	135700	502651300	19800	19780	19800	19780	6
359	20230706	135600	502532600	19800	19800	19800	19780	21
360	20230706	135500	502116900	19810	19800	19810	19800	12
361	20230706	135400	501879290	19800	19760	19810	19760	237
362	20230706	135300	497194600	19760	19760	19760	19760	0
363	20230706	135200	497194600	19760	19760	19760	19760	8
364	20230706	135100	497036520	19760	19820	19820	19760	352
365	20230706	135000	490071210	19830	19770	19830	19770	1051
366	20230706	134900	469237210	19730	19690	19730	19690	143
367	20230706	134800	466419360	19720	19720	19720	19720	0
368	20230706	134700	466419360	19720	19640	19720	19640	363
369	20230706	134600	459285890	19630	19630	19630	19630	99
370	20230706	134500	457342520	19630	19630	19630	19630	1
371	20230706	134400	457322890	19590	19600	19600	19590	99
372	20230706	134300	455382970	19620	19620	19620	19620	0
373	20230706	134200	455382970	19620	19600	19620	19600	6
374	20230706	134100	455265350	19590	19590	19590	19590	0
375	20230706	134000	455265350	19590	19590	19590	19590	1
376	20230706	133900	455245760	19590	19590	19590	19590	6
377	20230706	133800	455128220	19600	19600	19600	19600	0
378	20230706	133700	455128220	19600	19600	19600	19600	0
379	20230706	133600	455128220	19600	19600	19600	19600	0
380	20230706	133500	455128220	19600	19600	19600	19600	0
381	20230706	133400	455128220	19600	19600	19600	19600	0
382	20230706	133300	455128220	19600	19600	19600	19600	3
383	20230706	133200	455069420	19610	19610	19610	19610	279
384	20230706	133100	449598230	19620	19620	19620	19620	0
385	20230706	133000	449598230	19620	19620	19620	19620	0
386	20230706	132900	449598230	19620	19650	19650	19620	148
387	20230706	132800	446693420	19700	19700	19700	19700	0
388	20230706	132700	446693420	19700	19700	19700	19700	0
389	20230706	132600	446693420	19700	19700	19700	19700	200
390	20230706	132500	442753420	19700	19700	19700	19700	0
391	20230706	132400	442753420	19700	19700	19700	19700	0
392	20230706	132300	442753420	19700	19700	19700	19700	1
393	20230706	132200	442733720	19700	19700	19700	19700	0
394	20230706	132100	442733720	19700	19700	19700	19700	0
395	20230706	132000	442733720	19700	19700	19700	19700	5
396	20230706	131900	442635220	19660	19660	19660	19660	0
397	20230706	131800	442635220	19660	19660	19660	19660	0
398	20230706	131700	442635220	19660	19660	19660	19660	0
399	20230706	131600	442635220	19660	19660	19660	19660	0
400	20230706	131500	442635220	19660	19670	19670	19660	696
401	20230706	131400	428950750	19670	19670	19670	19670	0
402	20230706	131300	428950750	19670	19690	19690	19670	525
403	20230706	131200	418617710	19750	19750	19750	19750	1
404	20230706	131100	418597960	19690	19690	19690	19690	15
405	20230706	131000	418302610	19750	19750	19750	19750	1
406	20230706	130900	418282860	19690	19690	19690	19690	18
407	20230706	130800	417928440	19750	19750	19750	19750	0
408	20230706	130700	417928440	19750	19750	19750	19750	1
409	20230706	130600	417908690	19700	19700	19700	19700	286
410	20230706	130500	412274490	19710	19710	19710	19710	0
411	20230706	130400	412274490	19710	19710	19710	19710	36
412	20230706	130300	411564930	19710	19710	19710	19710	14
413	20230706	130200	411288990	19710	19710	19710	19710	1
414	20230706	130100	411269280	19710	19720	19720	19710	45
415	20230706	130000	410382180	19760	19760	19760	19760	0
416	20230706	125900	410382180	19760	19760	19760	19760	0
417	20230706	125800	410382180	19760	19760	19760	19760	0
418	20230706	125700	410382180	19760	19760	19760	19760	0
419	20230706	125600	410382180	19760	19750	19760	19750	2
420	20230706	125500	410342670	19740	19740	19740	19740	115
421	20230706	125400	408072570	19700	19700	19700	19700	18
422	20230706	125300	407717970	19740	19700	19740	19700	18
423	20230706	125200	407363330	19700	19730	19730	19700	477
424	20230706	125100	397961990	19720	19720	19720	19720	0
425	20230706	125000	397961990	19720	19720	19720	19720	0
426	20230706	124900	397961990	19720	19720	19720	19720	10
427	20230706	124800	397764790	19710	19710	19710	19710	5
428	20230706	124700	397666240	19710	19720	19720	19710	134
429	20230706	124600	395024110	19720	19720	19720	19720	0
430	20230706	124500	395024110	19720	19720	19720	19720	0
431	20230706	124400	395024110	19720	19720	19720	19720	0
432	20230706	124300	395024110	19720	19720	19720	19720	1
433	20230706	124200	395004390	19720	19720	19720	19720	0
434	20230706	124100	395004390	19720	19720	19720	19720	0
435	20230706	124000	395004390	19720	19720	19720	19720	0
436	20230706	123900	395004390	19720	19720	19720	19720	0
437	20230706	123800	395004390	19720	19720	19720	19720	2
438	20230706	123700	394964950	19720	19720	19720	19720	0
439	20230706	123600	394964950	19720	19720	19720	19720	0
440	20230706	123500	394964950	19720	19720	19720	19720	6
441	20230706	123400	394846630	19710	19710	19710	19710	12
442	20230706	123300	394610110	19710	19710	19710	19710	12
443	20230706	123200	394373590	19750	19730	19750	19710	323
444	20230706	123100	388001880	19760	19730	19760	19730	18
445	20230706	123000	387646710	19730	19750	19750	19730	466
446	20230706	122900	378445230	19790	19790	19790	19790	1
447	20230706	122800	378425440	19760	19760	19760	19760	0
448	20230706	122700	378425440	19760	19760	19760	19760	0
449	20230706	122600	378425440	19760	19760	19760	19760	0
450	20230706	122500	378425440	19760	19760	19760	19760	0
451	20230706	122400	378425440	19760	19760	19760	19760	0
452	20230706	122300	378425440	19760	19760	19760	19760	0
453	20230706	122200	378425440	19760	19760	19760	19760	0
454	20230706	122100	378425440	19760	19760	19760	19760	0
455	20230706	122000	378425440	19760	19760	19760	19760	0
456	20230706	121900	378425440	19760	19760	19760	19760	0
457	20230706	121800	378425440	19760	19760	19760	19760	0
458	20230706	121700	378425440	19760	19760	19760	19760	446
459	20230706	121600	369612480	19800	19800	19800	19800	20
460	20230706	121500	369216480	19800	19790	19800	19790	2
461	20230706	121400	369176890	19760	19760	19760	19760	0
462	20230706	121300	369176890	19760	19760	19760	19760	1
463	20230706	121200	369157130	19760	19760	19760	19760	51
464	20230706	121100	368149370	19760	19760	19760	19760	0
465	20230706	121000	368149370	19760	19760	19760	19760	0
466	20230706	120900	368149370	19760	19760	19760	19760	0
467	20230706	120800	368149370	19760	19760	19760	19760	0
468	20230706	120700	368149370	19760	19760	19760	19760	7
469	20230706	120600	368011050	19770	19760	19770	19760	9
470	20230706	120500	367833190	19760	19810	19810	19760	189
471	20230706	120400	364097350	19810	19810	19810	19810	0
472	20230706	120300	364097350	19810	19810	19810	19810	0
473	20230706	120200	364097350	19810	19810	19810	19810	0
474	20230706	120100	364097350	19810	19810	19810	19810	0
475	20230706	120000	364097350	19810	19810	19810	19810	0
476	20230706	115900	364097350	19810	19810	19810	19810	0
477	20230706	115800	364097350	19810	19810	19810	19810	0
478	20230706	115700	364097350	19810	19810	19810	19810	0
479	20230706	115600	364097350	19810	19810	19810	19810	0
480	20230706	115500	364097350	19810	19810	19810	19810	0
481	20230706	115400	364097350	19810	19810	19810	19810	0
482	20230706	115300	364097350	19810	19810	19810	19810	0
483	20230706	115200	364097350	19810	19810	19810	19810	0
484	20230706	115100	364097350	19810	19810	19810	19810	0
485	20230706	115000	364097350	19810	19810	19810	19810	10
486	20230706	114900	363899250	19810	19810	19810	19810	0
487	20230706	114800	363899250	19810	19810	19810	19810	1
488	20230706	114700	363879440	19760	19760	19760	19760	181
489	20230706	114600	360302880	19770	19770	19770	19770	0
490	20230706	114500	360302880	19770	19770	19770	19770	0
491	20230706	114400	360302880	19770	19770	19770	19770	0
492	20230706	114300	360302880	19770	19770	19770	19770	39
493	20230706	114200	359531850	19810	19810	19810	19810	0
494	20230706	114100	359531850	19810	19810	19810	19810	0
495	20230706	114000	359531850	19810	19810	19810	19810	0
496	20230706	113900	359531850	19810	19810	19810	19810	0
497	20230706	113800	359531850	19810	19810	19810	19810	0
498	20230706	113700	359531850	19810	19810	19810	19810	0
499	20230706	113600	359531850	19810	19810	19810	19810	1
500	20230706	113500	359512040	19770	19770	19770	19770	0
501	20230706	113400	359512040	19770	19770	19770	19770	0
502	20230706	113300	359512040	19770	19780	19780	19770	10
503	20230706	113200	359314290	19800	19800	19800	19800	0
504	20230706	113100	359314290	19800	19830	19830	19800	272
505	20230706	113000	353924100	19900	19900	19900	19900	0
506	20230706	112900	353924100	19900	19900	19900	19900	0
507	20230706	112800	353924100	19900	19900	19900	19900	0
508	20230706	112700	353924100	19900	19890	19900	19890	50
509	20230706	112600	352929120	19840	19840	19840	19840	6
510	20230706	112500	352810080	19870	19880	19880	19870	68
511	20230706	112400	351458900	19920	19920	19920	19920	0
512	20230706	112300	351458900	19920	19920	19920	19920	0
513	20230706	112200	351458900	19920	19920	19920	19920	0
514	20230706	112100	351458900	19920	19920	19920	19920	0
515	20230706	112000	351458900	19920	19920	19920	19920	0
516	20230706	111900	351458900	19920	19920	19920	19920	0
517	20230706	111800	351458900	19920	19920	19920	19920	0
518	20230706	111700	351458900	19920	19920	19920	19920	0
519	20230706	111600	351458900	19920	19920	19920	19920	0
520	20230706	111500	351458900	19920	19920	19920	19920	1
521	20230706	111400	351438980	19920	19920	19920	19920	0
522	20230706	111300	351438980	19920	19920	19920	19920	0
523	20230706	111200	351438980	19920	19920	19920	19920	0
524	20230706	111100	351438980	19920	19920	19920	19920	0
525	20230706	111000	351438980	19920	19920	19920	19920	0
526	20230706	110900	351438980	19920	19920	19920	19920	0
527	20230706	110800	351438980	19920	19920	19920	19920	1
528	20230706	110700	351419060	19920	19920	19920	19920	0
529	20230706	110600	351419060	19920	19920	19920	19920	0
530	20230706	110500	351419060	19920	19920	19920	19920	0
531	20230706	110400	351419060	19920	19920	19920	19920	0
532	20230706	110300	351419060	19920	19920	19920	19920	0
533	20230706	110200	351419060	19920	19920	19920	19920	1
534	20230706	110100	351399140	19880	19880	19880	19880	0
535	20230706	110000	351399140	19880	19880	19880	19880	0
536	20230706	105900	351399140	19880	19880	19880	19880	0
537	20230706	105800	351399140	19880	19880	19880	19880	0
538	20230706	105700	351399140	19880	19880	19880	19880	0
539	20230706	105600	351399140	19880	19880	19880	19880	0
540	20230706	105500	351399140	19880	19880	19880	19880	1
541	20230706	105400	351379260	19910	19910	19910	19910	411
542	20230706	105300	343196250	19930	19930	19930	19930	82
543	20230706	105200	341561990	19940	19960	19960	19940	160
544	20230706	105100	338369910	19970	19990	19990	19970	86
545	20230706	105000	336652290	19970	19990	19990	19970	110
546	20230706	104900	334455390	19970	19950	19990	19950	983
547	20230706	104800	314833540	19950	19940	19950	19940	1808
548	20230706	104700	278764440	19940	19850	19940	19850	1571
549	20230706	104600	247512190	19830	19830	19830	19830	277
550	20230706	104500	242019280	19790	19790	19790	19790	0
551	20230706	104400	242019280	19790	19790	19790	19790	200
552	20230706	104300	238061280	19770	19770	19770	19770	0
553	20230706	104200	238061280	19770	19770	19770	19770	0
554	20230706	104100	238061280	19770	19770	19770	19770	10
555	20230706	104000	237863580	19770	19770	19770	19770	0
556	20230706	103900	237863580	19770	19770	19770	19770	0
557	20230706	103800	237863580	19770	19770	19770	19770	0
558	20230706	103700	237863580	19770	19770	19770	19770	0
559	20230706	103600	237863580	19770	19770	19770	19770	1
560	20230706	103500	237843810	19760	19760	19760	19760	0
561	20230706	103400	237843810	19760	19760	19760	19760	0
562	20230706	103300	237843810	19760	19760	19760	19760	0
563	20230706	103200	237843810	19760	19760	19760	19760	0
564	20230706	103100	237843810	19760	19760	19760	19760	7
565	20230706	103000	237705490	19770	19770	19770	19770	0
566	20230706	102900	237705490	19770	19770	19770	19770	0
567	20230706	102800	237705490	19770	19770	19770	19770	0
568	20230706	102700	237705490	19770	19770	19770	19770	0
569	20230706	102600	237705490	19770	19770	19770	19770	0
570	20230706	102500	237705490	19770	19760	19770	19760	57
571	20230706	102400	236579160	19760	19720	19760	19720	29
572	20230706	102300	236007060	19720	19720	19720	19720	0
573	20230706	102200	236007060	19720	19720	19720	19720	5
574	20230706	102100	235908460	19720	19720	19720	19720	0
575	20230706	102000	235908460	19720	19720	19720	19720	0
576	20230706	101900	235908460	19720	19720	19720	19720	0
577	20230706	101800	235908460	19720	19720	19720	19720	0
578	20230706	101700	235908460	19720	19720	19720	19720	0
579	20230706	101600	235908460	19720	19720	19720	19720	0
580	20230706	101500	235908460	19720	19710	19720	19710	58
581	20230706	101400	234764790	19720	19720	19720	19720	0
582	20230706	101300	234764790	19720	19700	19720	19700	200
583	20230706	101200	230820830	19720	19710	19720	19710	2
584	20230706	101100	230781400	19670	19710	19720	19670	102
585	20230706	101000	228774830	19730	19730	19730	19730	0
586	20230706	100900	228774830	19730	19720	19730	19720	2
587	20230706	100800	228735380	19730	19670	19730	19670	101
588	20230706	100700	226748650	19770	19770	19770	19770	1
589	20230706	100600	226728880	19670	19720	19720	19670	101
590	20230706	100500	224740160	19720	19720	19720	19720	10
591	20230706	100400	224542960	19720	19720	19720	19660	12
592	20230706	100300	224306920	19660	19820	19820	19660	2852
593	20230706	100200	167935950	19830	19830	19830	19830	0
594	20230706	100100	167935950	19830	19830	19830	19830	0
595	20230706	100000	167935950	19830	19830	19830	19830	5
596	20230706	095900	167836800	19830	19830	19830	19830	60
597	20230706	095800	166647000	19830	19830	19830	19830	20
598	20230706	095700	166250400	19830	19830	19830	19830	10
599	20230706	095600	166052100	19830	19830	19830	19830	0
600	20230706	095500	166052100	19830	19830	19830	19830	7
601	20230706	095400	165913290	19830	19830	19830	19830	167
602	20230706	095300	162601680	19830	19830	19830	19830	20
603	20230706	095200	162205080	19900	19900	19900	19900	0
604	20230706	095100	162205080	19900	19900	19900	19900	0
605	20230706	095000	162205080	19900	19900	19900	19900	0
606	20230706	094900	162205080	19900	19900	19900	19900	0
607	20230706	094800	162205080	19900	19890	19900	19890	88
608	20230706	094700	160454750	19920	19920	19920	19920	0
609	20230706	094600	160454750	19920	19920	19920	19920	0
610	20230706	094500	160454750	19920	19920	19920	19920	0
611	20230706	094400	160454750	19920	19880	19930	19810	383
612	20230706	094300	152863800	19950	19950	19950	19950	0
613	20230706	094200	152863800	19950	19950	19950	19950	0
614	20230706	094100	152863800	19950	19950	19950	19950	0
615	20230706	094000	152863800	19950	19930	19950	19930	5
616	20230706	093900	152764090	19940	19940	19940	19940	50
617	20230706	093800	151767090	19950	19810	19950	19810	12
618	20230706	093700	151528270	19820	19820	19820	19820	0
619	20230706	093600	151528270	19820	19880	19880	19820	50
620	20230706	093500	150537210	19820	19940	19940	19820	663
621	20230706	093400	137365190	19940	19940	19940	19940	2
622	20230706	093300	137325310	19950	19910	19950	19890	75
623	20230706	093200	135833020	19910	19910	19910	19910	0
624	20230706	093100	135833020	19910	19910	19910	19910	0
625	20230706	093000	135833020	19910	19910	19910	19910	12
626	20230706	092900	135594100	19880	19880	19880	19880	0
627	20230706	092800	135594100	19880	19880	19880	19880	0
628	20230706	092700	135594100	19880	19880	19880	19880	0
629	20230706	092600	135594100	19880	19880	19880	19880	100
630	20230706	092500	133606100	19900	19930	19930	19900	182
631	20230706	092400	129979740	19960	19960	19960	19960	13
632	20230706	092300	129720260	19960	19960	19960	19960	50
633	20230706	092200	128722260	19930	19930	19930	19930	0
634	20230706	092100	128722260	19930	19930	19930	19930	0
635	20230706	092000	128722260	19930	19930	19930	19930	0
636	20230706	091900	128722260	19930	19930	19930	19930	0
637	20230706	091800	128722260	19930	19930	19930	19930	0
638	20230706	091700	128722260	19930	19930	19930	19930	0
639	20230706	091600	128722260	19930	19930	19930	19930	157
640	20230706	091500	125593250	19930	19960	19960	19930	191
641	20230706	091400	121786480	20150	20150	20150	20150	0
642	20230706	091300	121786480	20150	20150	20150	20150	0
643	20230706	091200	121786480	20150	20150	20150	20150	10
644	20230706	091100	121584980	20150	20150	20150	20000	44
645	20230706	091000	120704680	20050	20100	20100	20050	249
646	20230706	090900	115701330	20100	20150	20150	20100	4
647	20230706	090800	115620830	20050	20100	20150	20050	295
648	20230706	090700	109693230	20150	20200	20200	20150	61
649	20230706	090600	108461580	20200	20150	20200	20150	126
650	20230706	090500	105922630	20150	20100	20150	20100	333
651	20230706	090400	99229130	20150	20100	20150	20100	61
652	20230706	090300	98002980	20200	20100	20200	20050	61
653	20230706	090200	96776280	20250	20300	20300	20100	766
654	20230706	090100	81271230	20250	20200	20300	20150	3330
655	20230706	090000	13910830	20200	19940	20200	19940	692