KissMeData/241790/min/candle-20230704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230704	202200	979188500	16810	16810	16810	16810	484
3	20230704	202100	979188500	16810	16810	16810	16810	0
4	20230704	202000	979188500	16810	16810	16810	16810	0
5	20230704	201900	979188500	16810	16810	16810	16810	0
6	20230704	201800	979188500	16810	16810	16810	16810	0
7	20230704	201700	979188500	16810	16810	16810	16810	0
8	20230704	201600	979188500	16810	16810	16810	16810	0
9	20230704	201500	979188500	16810	16810	16810	16810	0
10	20230704	201400	979188500	16810	16810	16810	16810	0
11	20230704	201300	979188500	16810	16810	16810	16810	0
12	20230704	201200	979188500	16810	16810	16810	16810	0
13	20230704	201100	979188500	16810	16810	16810	16810	0
14	20230704	201000	979188500	16810	16810	16810	16810	0
15	20230704	200900	979188500	16810	16810	16810	16810	0
16	20230704	200800	979188500	16810	16810	16810	16810	0
17	20230704	200700	979188500	16810	16810	16810	16810	0
18	20230704	200600	979188500	16810	16810	16810	16810	0
19	20230704	200500	979188500	16810	16810	16810	16810	0
20	20230704	200400	979188500	16810	16810	16810	16810	0
21	20230704	200300	979188500	16810	16810	16810	16810	0
22	20230704	200200	979188500	16810	16810	16810	16810	0
23	20230704	200100	979188500	16810	16810	16810	16810	0
24	20230704	200000	979188500	16810	16810	16810	16810	0
25	20230704	195900	979188500	16810	16810	16810	16810	0
26	20230704	195800	979188500	16810	16810	16810	16810	0
27	20230704	195700	979188500	16810	16810	16810	16810	0
28	20230704	195600	979188500	16810	16810	16810	16810	0
29	20230704	195500	979188500	16810	16810	16810	16810	0
30	20230704	195400	979188500	16810	16810	16810	16810	0
31	20230704	195300	979188500	16810	16810	16810	16810	0
32	20230704	195200	979188500	16810	16810	16810	16810	484
33	20230704	195100	979188500	16810	16810	16810	16810	0
34	20230704	195000	979188500	16810	16810	16810	16810	0
35	20230704	194900	979188500	16810	16810	16810	16810	0
36	20230704	194800	979188500	16810	16810	16810	16810	0
37	20230704	194700	979188500	16810	16810	16810	16810	0
38	20230704	194600	979188500	16810	16810	16810	16810	0
39	20230704	194500	979188500	16810	16810	16810	16810	0
40	20230704	194400	979188500	16810	16810	16810	16810	0
41	20230704	194300	979188500	16810	16810	16810	16810	0
42	20230704	194200	979188500	16810	16810	16810	16810	0
43	20230704	194100	979188500	16810	16810	16810	16810	0
44	20230704	194000	979188500	16810	16810	16810	16810	0
45	20230704	193900	979188500	16810	16810	16810	16810	0
46	20230704	193800	979188500	16810	16810	16810	16810	0
47	20230704	193700	979188500	16810	16810	16810	16810	0
48	20230704	193600	979188500	16810	16810	16810	16810	0
49	20230704	193500	979188500	16810	16810	16810	16810	0
50	20230704	193400	979188500	16810	16810	16810	16810	0
51	20230704	193300	979188500	16810	16810	16810	16810	0
52	20230704	193200	979188500	16810	16810	16810	16810	0
53	20230704	193100	979188500	16810	16810	16810	16810	0
54	20230704	193000	979188500	16810	16810	16810	16810	0
55	20230704	192900	979188500	16810	16810	16810	16810	0
56	20230704	192800	979188500	16810	16810	16810	16810	0
57	20230704	192700	979188500	16810	16810	16810	16810	0
58	20230704	192600	979188500	16810	16810	16810	16810	0
59	20230704	192500	979188500	16810	16810	16810	16810	0
60	20230704	192400	979188500	16810	16810	16810	16810	0
61	20230704	192300	979188500	16810	16810	16810	16810	0
62	20230704	192200	979188500	16810	16810	16810	16810	484
63	20230704	192100	979188500	16810	16810	16810	16810	0
64	20230704	192000	979188500	16810	16810	16810	16810	0
65	20230704	191900	979188500	16810	16810	16810	16810	0
66	20230704	191800	979188500	16810	16810	16810	16810	0
67	20230704	191700	979188500	16810	16810	16810	16810	0
68	20230704	191600	979188500	16810	16810	16810	16810	0
69	20230704	191500	979188500	16810	16810	16810	16810	0
70	20230704	191400	979188500	16810	16810	16810	16810	0
71	20230704	191300	979188500	16810	16810	16810	16810	0
72	20230704	191200	979188500	16810	16810	16810	16810	0
73	20230704	191100	979188500	16810	16810	16810	16810	0
74	20230704	191000	979188500	16810	16810	16810	16810	0
75	20230704	190900	979188500	16810	16810	16810	16810	0
76	20230704	190800	979188500	16810	16810	16810	16810	0
77	20230704	190700	979188500	16810	16810	16810	16810	0
78	20230704	190600	979188500	16810	16810	16810	16810	0
79	20230704	190500	979188500	16810	16810	16810	16810	0
80	20230704	190400	979188500	16810	16810	16810	16810	0
81	20230704	190300	979188500	16810	16810	16810	16810	0
82	20230704	190200	979188500	16810	16810	16810	16810	0
83	20230704	190100	979188500	16810	16810	16810	16810	0
84	20230704	190000	979188500	16810	16810	16810	16810	0
85	20230704	185900	979188500	16810	16810	16810	16810	0
86	20230704	185800	979188500	16810	16810	16810	16810	0
87	20230704	185700	979188500	16810	16810	16810	16810	0
88	20230704	185600	979188500	16810	16810	16810	16810	0
89	20230704	185500	979188500	16810	16810	16810	16810	0
90	20230704	185400	979188500	16810	16810	16810	16810	0
91	20230704	185300	979188500	16810	16810	16810	16810	0
92	20230704	185200	979188500	16810	16810	16810	16810	484
93	20230704	185100	979188500	16810	16810	16810	16810	0
94	20230704	185000	979188500	16810	16810	16810	16810	0
95	20230704	184900	979188500	16810	16810	16810	16810	0
96	20230704	184800	979188500	16810	16810	16810	16810	0
97	20230704	184700	979188500	16810	16810	16810	16810	0
98	20230704	184600	979188500	16810	16810	16810	16810	0
99	20230704	184500	979188500	16810	16810	16810	16810	0
100	20230704	184400	979188500	16810	16810	16810	16810	0
101	20230704	184300	979188500	16810	16810	16810	16810	0
102	20230704	184200	979188500	16810	16810	16810	16810	0
103	20230704	184100	979188500	16810	16810	16810	16810	0
104	20230704	184000	979188500	16810	16810	16810	16810	0
105	20230704	183900	979188500	16810	16810	16810	16810	0
106	20230704	183800	979188500	16810	16810	16810	16810	0
107	20230704	183700	979188500	16810	16810	16810	16810	0
108	20230704	183600	979188500	16810	16810	16810	16810	0
109	20230704	183500	979188500	16810	16810	16810	16810	0
110	20230704	183400	979188500	16810	16810	16810	16810	0
111	20230704	183300	979188500	16810	16810	16810	16810	0
112	20230704	183200	979188500	16810	16810	16810	16810	0
113	20230704	183100	979188500	16810	16810	16810	16810	0
114	20230704	183000	979188500	16810	16810	16810	16810	0
115	20230704	182900	979188500	16810	16810	16810	16810	0
116	20230704	182800	979188500	16810	16810	16810	16810	0
117	20230704	182700	979188500	16810	16810	16810	16810	0
118	20230704	182600	979188500	16810	16810	16810	16810	0
119	20230704	182500	979188500	16810	16810	16810	16810	0
120	20230704	182400	979188500	16810	16810	16810	16810	0
121	20230704	182300	979188500	16810	16810	16810	16810	0
122	20230704	182200	979188500	16810	16810	16810	16810	484
123	20230704	182100	979188500	16810	16810	16810	16810	0
124	20230704	182000	979188500	16810	16810	16810	16810	0
125	20230704	181900	979188500	16810	16810	16810	16810	0
126	20230704	181800	979188500	16810	16810	16810	16810	0
127	20230704	181700	979188500	16810	16810	16810	16810	0
128	20230704	181600	979188500	16810	16810	16810	16810	0
129	20230704	181500	979188500	16810	16810	16810	16810	0
130	20230704	181400	979188500	16810	16810	16810	16810	0
131	20230704	181300	979188500	16810	16810	16810	16810	0
132	20230704	181200	979188500	16810	16810	16810	16810	0
133	20230704	181100	979188500	16810	16810	16810	16810	0
134	20230704	181000	979188500	16810	16810	16810	16810	0
135	20230704	180900	979188500	16810	16810	16810	16810	0
136	20230704	180800	979188500	16810	16810	16810	16810	0
137	20230704	180700	979188500	16810	16810	16810	16810	0
138	20230704	180600	979188500	16810	16810	16810	16810	0
139	20230704	180500	979188500	16810	16810	16810	16810	0
140	20230704	180400	979188500	16810	16810	16810	16810	0
141	20230704	180300	979188500	16810	16810	16810	16810	0
142	20230704	180200	979188500	16810	16810	16810	16810	0
143	20230704	180100	979188500	16810	16810	16810	16810	0
144	20230704	180000	979188500	16810	16810	16810	16810	0
145	20230704	175900	979188500	16810	16810	16810	16810	0
146	20230704	175800	979188500	16810	16810	16810	16810	0
147	20230704	175700	979188500	16810	16810	16810	16810	0
148	20230704	175600	979188500	16810	16810	16810	16810	0
149	20230704	175500	979188500	16810	16810	16810	16810	0
150	20230704	175400	979188500	16810	16810	16810	16810	0
151	20230704	175300	979188500	16810	16810	16810	16810	0
152	20230704	175200	979188500	16810	16810	16810	16810	484
153	20230704	175100	979188500	16810	16810	16810	16810	0
154	20230704	175000	979188500	16810	16810	16810	16810	0
155	20230704	174900	979188500	16810	16810	16810	16810	0
156	20230704	174800	979188500	16810	16810	16810	16810	0
157	20230704	174700	979188500	16810	16810	16810	16810	0
158	20230704	174600	979188500	16810	16810	16810	16810	0
159	20230704	174500	979188500	16810	16810	16810	16810	0
160	20230704	174400	979188500	16810	16810	16810	16810	0
161	20230704	174300	979188500	16810	16810	16810	16810	0
162	20230704	174200	979188500	16810	16810	16810	16810	0
163	20230704	174100	979188500	16810	16810	16810	16810	0
164	20230704	174000	979188500	16810	16810	16810	16810	0
165	20230704	173900	979188500	16810	16810	16810	16810	0
166	20230704	173800	979188500	16810	16810	16810	16810	0
167	20230704	173700	979188500	16810	16810	16810	16810	0
168	20230704	173600	979188500	16810	16810	16810	16810	0
169	20230704	173500	979188500	16810	16810	16810	16810	0
170	20230704	173400	979188500	16810	16810	16810	16810	0
171	20230704	173300	979188500	16810	16810	16810	16810	0
172	20230704	173200	979188500	16810	16810	16810	16810	0
173	20230704	173100	979188500	16810	16810	16810	16810	0
174	20230704	173000	979188500	16810	16810	16810	16810	0
175	20230704	172900	979188500	16810	16810	16810	16810	0
176	20230704	172800	979188500	16810	16810	16810	16810	0
177	20230704	172700	979188500	16810	16810	16810	16810	0
178	20230704	172600	979188500	16810	16810	16810	16810	0
179	20230704	172500	979188500	16810	16810	16810	16810	0
180	20230704	172400	979188500	16810	16810	16810	16810	0
181	20230704	172300	979188500	16810	16810	16810	16810	0
182	20230704	172200	979188500	16810	16810	16810	16810	484
183	20230704	172100	979188500	16810	16810	16810	16810	0
184	20230704	172000	979188500	16810	16810	16810	16810	0
185	20230704	171900	979188500	16810	16810	16810	16810	0
186	20230704	171800	979188500	16810	16810	16810	16810	0
187	20230704	171700	979188500	16810	16810	16810	16810	0
188	20230704	171600	979188500	16810	16810	16810	16810	0
189	20230704	171500	979188500	16810	16810	16810	16810	0
190	20230704	171400	979188500	16810	16810	16810	16810	0
191	20230704	171300	979188500	16810	16810	16810	16810	0
192	20230704	171200	979188500	16810	16810	16810	16810	0
193	20230704	171100	979188500	16810	16810	16810	16810	0
194	20230704	171000	979188500	16810	16810	16810	16810	0
195	20230704	170900	979188500	16810	16810	16810	16810	0
196	20230704	170800	979188500	16810	16810	16810	16810	0
197	20230704	170700	979188500	16810	16810	16810	16810	0
198	20230704	170600	979188500	16810	16810	16810	16810	0
199	20230704	170500	979188500	16810	16810	16810	16810	0
200	20230704	170400	979188500	16810	16810	16810	16810	0
201	20230704	170300	979188500	16810	16810	16810	16810	0
202	20230704	170200	979188500	16810	16810	16810	16810	0
203	20230704	170100	979188500	16810	16810	16810	16810	0
204	20230704	170000	979188500	16810	16810	16810	16810	0
205	20230704	165900	979188500	16810	16810	16810	16810	0
206	20230704	165800	979188500	16810	16810	16810	16810	0
207	20230704	165700	979188500	16810	16810	16810	16810	0
208	20230704	165600	979188500	16810	16810	16810	16810	0
209	20230704	165500	979188500	16810	16810	16810	16810	0
210	20230704	165400	979188500	16810	16810	16810	16810	0
211	20230704	165300	979188500	16810	16810	16810	16810	0
212	20230704	165200	979188500	16810	16810	16810	16810	484
213	20230704	165100	979188500	16810	16810	16810	16810	0
214	20230704	165000	979188500	16810	16810	16810	16810	0
215	20230704	164900	979188500	16810	16810	16810	16810	0
216	20230704	164800	979188500	16810	16810	16810	16810	0
217	20230704	164700	979188500	16810	16810	16810	16810	0
218	20230704	164600	979188500	16810	16810	16810	16810	0
219	20230704	164500	979188500	16810	16810	16810	16810	0
220	20230704	164400	979188500	16810	16810	16810	16810	0
221	20230704	164300	979188500	16810	16810	16810	16810	0
222	20230704	164200	979188500	16810	16810	16810	16810	0
223	20230704	164100	979188500	16810	16810	16810	16810	0
224	20230704	164000	979188500	16810	16810	16810	16810	0
225	20230704	163900	979188500	16810	16810	16810	16810	0
226	20230704	163800	979188500	16810	16810	16810	16810	0
227	20230704	163700	979188500	16810	16810	16810	16810	0
228	20230704	163600	979188500	16810	16810	16810	16810	0
229	20230704	163500	979188500	16810	16810	16810	16810	0
230	20230704	163400	979188500	16810	16810	16810	16810	0
231	20230704	163300	979188500	16810	16810	16810	16810	0
232	20230704	163200	979188500	16810	16810	16810	16810	0
233	20230704	163100	979188500	16810	16810	16810	16810	0
234	20230704	163000	979188500	16810	16810	16810	16810	0
235	20230704	162900	979188500	16810	16810	16810	16810	0
236	20230704	162800	979188500	16810	16810	16810	16810	0
237	20230704	162700	979188500	16810	16810	16810	16810	0
238	20230704	162600	979188500	16810	16810	16810	16810	0
239	20230704	162500	979188500	16810	16810	16810	16810	0
240	20230704	162400	979188500	16810	16810	16810	16810	0
241	20230704	162300	979188500	16810	16810	16810	16810	0
242	20230704	162200	979188500	16810	16810	16810	16810	484
243	20230704	162100	979188500	16810	16810	16810	16810	0
244	20230704	162000	979188500	16810	16810	16810	16810	0
245	20230704	161900	979188500	16810	16810	16810	16810	0
246	20230704	161800	979188500	16810	16810	16810	16810	0
247	20230704	161700	979188500	16810	16810	16810	16810	0
248	20230704	161600	979188500	16810	16810	16810	16810	0
249	20230704	161500	979188500	16810	16810	16810	16810	0
250	20230704	161400	979188500	16810	16810	16810	16810	0
251	20230704	161300	979188500	16810	16810	16810	16810	0
252	20230704	161200	979188500	16810	16810	16810	16810	0
253	20230704	161100	979188500	16810	16810	16810	16810	0
254	20230704	161000	979188500	16810	16810	16810	16810	0
255	20230704	160900	979188500	16810	16810	16810	16810	0
256	20230704	160800	979188500	16810	16810	16810	16810	0
257	20230704	160700	979188500	16810	16810	16810	16810	0
258	20230704	160600	979188500	16810	16810	16810	16810	0
259	20230704	160500	979188500	16810	16810	16810	16810	0
260	20230704	160400	979188500	16810	16810	16810	16810	0
261	20230704	160300	979188500	16810	16810	16810	16810	0
262	20230704	160200	979188500	16810	16810	16810	16810	0
263	20230704	160100	979188500	16810	16810	16810	16810	0
264	20230704	160000	979188500	16810	16810	16810	16810	0
265	20230704	155900	979188500	16810	16810	16810	16810	0
266	20230704	155800	979188500	16810	16810	16810	16810	0
267	20230704	155700	979188500	16810	16810	16810	16810	0
268	20230704	155600	979188500	16810	16810	16810	16810	0
269	20230704	155500	979188500	16810	16810	16810	16810	0
270	20230704	155400	979188500	16810	16810	16810	16810	0
271	20230704	155300	979188500	16810	16810	16810	16810	0
272	20230704	155200	979188500	16810	16810	16810	16810	484
273	20230704	155100	979188500	16810	16810	16810	16810	0
274	20230704	155000	979188500	16810	16810	16810	16810	0
275	20230704	154900	979188500	16810	16810	16810	16810	0
276	20230704	154800	979188500	16810	16810	16810	16810	0
277	20230704	154700	979188500	16810	16810	16810	16810	0
278	20230704	154600	979188500	16810	16810	16810	16810	0
279	20230704	154500	979188500	16810	16810	16810	16810	0
280	20230704	154400	979188500	16810	16810	16810	16810	0
281	20230704	154300	979188500	16810	16810	16810	16810	0
282	20230704	154200	979188500	16810	16810	16810	16810	0
283	20230704	154100	979188500	16810	16810	16810	16810	0
284	20230704	154000	979188500	16810	16810	16810	16810	0
285	20230704	153900	979188500	16810	16810	16810	16810	0
286	20230704	153800	979188500	16810	16810	16810	16810	0
287	20230704	153700	979188500	16810	16810	16810	16810	0
288	20230704	153600	979188500	16810	16810	16810	16810	0
289	20230704	153500	979188500	16810	16810	16810	16810	0
290	20230704	153400	979188500	16810	16810	16810	16810	0
291	20230704	153300	979188500	16810	16810	16810	16810	0
292	20230704	153200	979188500	16810	16810	16810	16810	0
293	20230704	153100	979188500	16810	16810	16810	16810	0
294	20230704	153000	979188500	16810	16810	16810	16810	484
295	20230704	152900	971052460	16810	16810	16810	16810	0
296	20230704	152800	971052460	16810	16810	16810	16810	0
297	20230704	152700	971052460	16810	16810	16810	16810	0
298	20230704	152600	971052460	16810	16810	16810	16810	0
299	20230704	152500	971052460	16810	16810	16810	16810	0
300	20230704	152400	971052460	16810	16810	16810	16810	0
301	20230704	152300	971052460	16810	16810	16810	16810	0
302	20230704	152200	971052460	16810	16810	16810	16810	0
303	20230704	152100	971052460	16810	16810	16810	16810	0
304	20230704	152000	971052460	16810	16810	16810	16810	0
305	20230704	151900	971052460	16810	16840	16840	16790	287
306	20230704	151800	966229020	16850	16850	16850	16850	1
307	20230704	151700	966212170	16850	16820	16850	16810	241
308	20230704	151600	962154340	16820	16780	16820	16780	1459
309	20230704	151500	937643430	16780	16780	16780	16780	0
310	20230704	151400	937643430	16780	16780	16780	16780	0
311	20230704	151300	937643430	16780	16780	16780	16780	16
312	20230704	151200	937374950	16780	16780	16780	16740	77
313	20230704	151100	936084160	16780	16780	16780	16780	0
314	20230704	151000	936084160	16780	16780	16780	16780	0
315	20230704	150900	936084160	16780	16750	16780	16750	317
316	20230704	150800	930766460	16750	16750	16750	16750	4
317	20230704	150700	930699460	16750	16750	16750	16740	80
318	20230704	150600	929359550	16750	16750	16750	16750	229
319	20230704	150500	925523800	16720	16720	16720	16720	0
320	20230704	150400	925523800	16720	16740	16740	16720	378
321	20230704	150300	919201010	16740	16750	16750	16740	63
322	20230704	150200	918145810	16760	16740	16760	16740	554
323	20230704	150100	908861070	16740	16760	16760	16740	147
324	20230704	150000	906398110	16750	16750	16750	16750	12
325	20230704	145900	906197110	16750	16750	16750	16750	13
326	20230704	145800	905979360	16750	16760	16770	16750	316
327	20230704	145700	900680500	16750	16760	16760	16750	49
328	20230704	145600	899859280	16770	16780	16790	16770	71
329	20230704	145500	898667730	16770	16760	16770	16760	16
330	20230704	145400	898399460	16760	16750	16760	16750	139
331	20230704	145300	896070650	16750	16750	16750	16750	10
332	20230704	145200	895903150	16760	16760	16760	16760	11
333	20230704	145100	895718790	16750	16750	16750	16750	5
334	20230704	145000	895635040	16750	16750	16750	16750	4
335	20230704	144900	895568040	16750	16740	16750	16740	131
336	20230704	144800	893373860	16750	16750	16750	16750	0
337	20230704	144700	893373860	16750	16750	16750	16750	36
338	20230704	144600	892770860	16740	16740	16740	16740	4
339	20230704	144500	892703900	16730	16750	16750	16730	72
340	20230704	144400	891498680	16730	16730	16730	16730	14
341	20230704	144300	891264460	16740	16740	16740	16740	0
342	20230704	144200	891264460	16740	16740	16740	16740	121
343	20230704	144100	889238920	16740	16740	16740	16740	0
344	20230704	144000	889238920	16740	16740	16740	16740	0
345	20230704	143900	889238920	16740	16740	16740	16740	0
346	20230704	143800	889238920	16740	16750	16750	16740	49
347	20230704	143700	888418510	16770	16770	16770	16770	0
348	20230704	143600	888418510	16770	16770	16770	16770	0
349	20230704	143500	888418510	16770	16750	16770	16750	126
350	20230704	143400	886306970	16740	16740	16740	16740	12
351	20230704	143300	886106090	16740	16740	16740	16740	0
352	20230704	143200	886106090	16740	16740	16740	16740	0
353	20230704	143100	886106090	16740	16740	16740	16740	12
354	20230704	143000	885905210	16750	16750	16750	16750	10
355	20230704	142900	885737710	16750	16750	16750	16750	0
356	20230704	142800	885737710	16750	16750	16750	16750	0
357	20230704	142700	885737710	16750	16750	16750	16750	0
358	20230704	142600	885737710	16750	16740	16750	16740	178
359	20230704	142500	882756990	16730	16730	16730	16730	0
360	20230704	142400	882756990	16730	16730	16730	16730	0
361	20230704	142300	882756990	16730	16740	16740	16730	59
362	20230704	142200	881769820	16740	16740	16740	16740	0
363	20230704	142100	881769820	16740	16730	16740	16730	77
364	20230704	142000	880481270	16730	16740	16740	16730	143
365	20230704	141900	878087620	16740	16740	16740	16740	4
366	20230704	141800	878020660	16740	16740	16740	16740	30
367	20230704	141700	877518460	16740	16740	16740	16740	100
368	20230704	141600	875844460	16740	16740	16740	16740	0
369	20230704	141500	875844460	16740	16740	16740	16740	0
370	20230704	141400	875844460	16740	16740	16740	16740	0
371	20230704	141300	875844460	16740	16740	16740	16740	0
372	20230704	141200	875844460	16740	16740	16740	16740	0
373	20230704	141100	875844460	16740	16740	16740	16740	50
374	20230704	141000	875007460	16740	16730	16740	16730	69
375	20230704	140900	873852880	16740	16740	16740	16740	99
376	20230704	140800	872195620	16750	16750	16750	16750	26
377	20230704	140700	871760120	16750	16750	16750	16740	124
378	20230704	140600	869683220	16750	16750	16750	16750	18
379	20230704	140500	869381720	16750	16760	16770	16750	74
380	20230704	140400	868141620	16760	16760	16760	16760	0
381	20230704	140300	868141620	16760	16760	16760	16760	0
382	20230704	140200	868141620	16760	16760	16760	16760	72
383	20230704	140100	866934900	16770	16770	16770	16770	1
384	20230704	140000	866918130	16760	16760	16760	16760	0
385	20230704	135900	866918130	16760	16760	16760	16760	2
386	20230704	135800	866884610	16760	16760	16760	16760	2
387	20230704	135700	866851090	16760	16790	16790	16760	54
388	20230704	135600	865945740	16790	16790	16790	16790	0
389	20230704	135500	865945740	16790	16790	16790	16790	9
390	20230704	135400	865794630	16790	16790	16790	16790	6
391	20230704	135300	865693890	16810	16810	16810	16810	0
392	20230704	135200	865693890	16810	16810	16810	16810	144
393	20230704	135100	863273250	16810	16800	16810	16800	156
394	20230704	135000	860651550	16810	16810	16810	16810	0
395	20230704	134900	860651550	16810	16810	16810	16810	11
396	20230704	134800	860466640	16790	16800	16800	16790	67
397	20230704	134700	859341410	16800	16800	16800	16800	3
398	20230704	134600	859291010	16790	16780	16790	16780	57
399	20230704	134500	858334440	16790	16790	16790	16790	0
400	20230704	134400	858334440	16790	16790	16790	16790	0
401	20230704	134300	858334440	16790	16790	16790	16790	2
402	20230704	134200	858300860	16790	16790	16790	16790	509
403	20230704	134100	849754750	16770	16770	16770	16770	387
404	20230704	134000	843264760	16760	16760	16760	16760	29
405	20230704	133900	842778720	16770	16780	16780	16760	379
406	20230704	133800	836423800	16770	16770	16770	16770	304
407	20230704	133700	831325720	16760	16760	16760	16760	43
408	20230704	133600	830605040	16770	16770	16770	16770	0
409	20230704	133500	830605040	16770	16770	16770	16770	22
410	20230704	133400	830236100	16760	16760	16760	16760	0
411	20230704	133300	830236100	16760	16760	16760	16760	0
412	20230704	133200	830236100	16760	16760	16760	16760	44
413	20230704	133100	829498660	16760	16760	16760	16760	0
414	20230704	133000	829498660	16760	16760	16760	16760	12
415	20230704	132900	829297540	16760	16760	16760	16760	1
416	20230704	132800	829280780	16760	16760	16760	16760	2
417	20230704	132700	829247260	16760	16770	16770	16760	57
418	20230704	132600	828291810	16770	16770	16770	16770	1
419	20230704	132500	828275040	16770	16770	16770	16770	3
420	20230704	132400	828224730	16770	16770	16770	16770	0
421	20230704	132300	828224730	16770	16770	16770	16770	0
422	20230704	132200	828224730	16770	16770	16770	16770	5
423	20230704	132100	828140880	16760	16760	16760	16760	0
424	20230704	132000	828140880	16760	16740	16760	16740	79
425	20230704	131900	826817660	16730	16730	16730	16730	173
426	20230704	131800	823923370	16710	16710	16710	16710	0
427	20230704	131700	823923370	16710	16710	16710	16710	0
428	20230704	131600	823923370	16710	16720	16720	16710	48
429	20230704	131500	823120860	16720	16720	16720	16720	0
430	20230704	131400	823120860	16720	16720	16720	16720	0
431	20230704	131300	823120860	16720	16720	16720	16720	2
432	20230704	131200	823087420	16720	16720	16720	16720	0
433	20230704	131100	823087420	16720	16720	16720	16720	0
434	20230704	131000	823087420	16720	16720	16720	16720	0
435	20230704	130900	823087420	16720	16720	16720	16720	0
436	20230704	130800	823087420	16720	16720	16720	16720	0
437	20230704	130700	823087420	16720	16720	16720	16720	0
438	20230704	130600	823087420	16720	16720	16720	16720	0
439	20230704	130500	823087420	16720	16720	16720	16720	76
440	20230704	130400	821816700	16710	16710	16710	16710	0
441	20230704	130300	821816700	16710	16710	16720	16710	50
442	20230704	130200	820980900	16710	16710	16710	16710	61
443	20230704	130100	819961590	16710	16710	16710	16710	0
444	20230704	130000	819961590	16710	16710	16710	16710	2
445	20230704	125900	819928170	16710	16730	16730	16710	168
446	20230704	125800	817119240	16720	16720	16720	16720	0
447	20230704	125700	817119240	16720	16720	16720	16720	0
448	20230704	125600	817119240	16720	16720	16720	16720	20
449	20230704	125500	816784840	16710	16720	16730	16710	54
450	20230704	125400	815882330	16730	16730	16730	16730	0
451	20230704	125300	815882330	16730	16730	16730	16730	0
452	20230704	125200	815882330	16730	16730	16730	16730	0
453	20230704	125100	815882330	16730	16720	16730	16720	580
454	20230704	125000	806184470	16710	16710	16710	16710	15
455	20230704	124900	805933820	16700	16700	16700	16700	0
456	20230704	124800	805933820	16700	16700	16700	16700	0
457	20230704	124700	805933820	16700	16700	16700	16700	0
458	20230704	124600	805933820	16700	16700	16700	16700	3
459	20230704	124500	805883720	16700	16710	16710	16700	78
460	20230704	124400	804580460	16710	16710	16710	16710	5
461	20230704	124300	804496910	16710	16720	16730	16710	256
462	20230704	124200	800215320	16710	16710	16710	16710	7
463	20230704	124100	800098350	16700	16690	16700	16690	22
464	20230704	124000	799731000	16680	16670	16680	16670	29
465	20230704	123900	799247290	16670	16670	16670	16670	0
466	20230704	123800	799247290	16670	16670	16670	16670	3
467	20230704	123700	799197280	16670	16670	16670	16670	0
468	20230704	123600	799197280	16670	16670	16670	16670	200
469	20230704	123500	795863280	16670	16670	16670	16670	0
470	20230704	123400	795863280	16670	16670	16670	16670	17
471	20230704	123300	795579890	16670	16680	16680	16670	252
472	20230704	123200	791376550	16670	16680	16680	16670	47
473	20230704	123100	790592700	16670	16670	16680	16660	78
474	20230704	123000	789292360	16670	16730	16730	16660	1094
475	20230704	122900	771034420	16730	16730	16730	16730	0
476	20230704	122800	771034420	16730	16730	16730	16730	0
477	20230704	122700	771034420	16730	16720	16730	16720	55
478	20230704	122600	770114300	16720	16720	16720	16720	0
479	20230704	122500	770114300	16720	16720	16720	16720	52
480	20230704	122400	769244860	16720	16720	16720	16720	100
481	20230704	122300	767572860	16720	16720	16720	16720	500
482	20230704	122200	759212860	16720	16720	16720	16720	2
483	20230704	122100	759179420	16720	16740	16740	16720	23
484	20230704	122000	758794590	16740	16740	16740	16730	50
485	20230704	121900	757957990	16740	16740	16740	16740	3
486	20230704	121800	757907770	16740	16740	16740	16740	0
487	20230704	121700	757907770	16740	16740	16740	16740	0
488	20230704	121600	757907770	16740	16730	16740	16730	77
489	20230704	121500	756618810	16720	16730	16730	16720	17
490	20230704	121400	756334410	16730	16730	16730	16730	25
491	20230704	121300	755916160	16730	16730	16730	16730	0
492	20230704	121200	755916160	16730	16730	16730	16730	0
493	20230704	121100	755916160	16730	16730	16730	16730	0
494	20230704	121000	755916160	16730	16750	16750	16730	802
495	20230704	120900	742490040	16750	16750	16750	16750	0
496	20230704	120800	742490040	16750	16750	16750	16750	4
497	20230704	120700	742423040	16750	16750	16750	16750	3
498	20230704	120600	742372790	16750	16750	16760	16750	53
499	20230704	120500	741484840	16740	16740	16740	16740	59
500	20230704	120400	740497180	16740	16740	16740	16740	0
501	20230704	120300	740497180	16740	16740	16740	16740	0
502	20230704	120200	740497180	16740	16740	16740	16740	30
503	20230704	120100	739994980	16740	16740	16740	16740	50
504	20230704	120000	739157980	16740	16750	16750	16740	91
505	20230704	115900	737634280	16750	16750	16750	16750	0
506	20230704	115800	737634280	16750	16750	16750	16750	0
507	20230704	115700	737634280	16750	16750	16750	16750	0
508	20230704	115600	737634280	16750	16750	16750	16750	0
509	20230704	115500	737634280	16750	16750	16750	16750	0
510	20230704	115400	737634280	16750	16750	16750	16750	1
511	20230704	115300	737617530	16750	16750	16750	16750	0
512	20230704	115200	737617530	16750	16750	16750	16750	22
513	20230704	115100	737249030	16740	16740	16740	16740	0
514	20230704	115000	737249030	16740	16750	16750	16740	17
515	20230704	114900	736964440	16740	16740	16740	16740	66
516	20230704	114800	735859600	16740	16740	16740	16740	60
517	20230704	114700	734855200	16750	16750	16750	16750	0
518	20230704	114600	734855200	16750	16750	16750	16750	0
519	20230704	114500	734855200	16750	16760	16760	16750	76
520	20230704	114400	733582160	16760	16750	16760	16750	151
521	20230704	114300	731052880	16750	16750	16750	16750	0
522	20230704	114200	731052880	16750	16750	16750	16750	124
523	20230704	114100	728975880	16740	16740	16740	16740	63
524	20230704	114000	727921260	16740	16740	16740	16740	48
525	20230704	113900	727117740	16750	16750	16750	16750	240
526	20230704	113800	723097740	16750	16750	16750	16750	0
527	20230704	113700	723097740	16750	16760	16760	16750	33
528	20230704	113600	722544750	16770	16770	16770	16770	0
529	20230704	113500	722544750	16770	16770	16770	16770	3
530	20230704	113400	722494440	16750	16750	16750	16750	0
531	20230704	113300	722494440	16750	16750	16750	16750	11
532	20230704	113200	722310190	16740	16740	16740	16740	0
533	20230704	113100	722310190	16740	16740	16740	16740	172
534	20230704	113000	719430910	16750	16790	16790	16750	397
535	20230704	112900	712771780	16780	16780	16780	16780	12
536	20230704	112800	712570420	16790	16790	16790	16790	2
537	20230704	112700	712536840	16790	16790	16790	16790	25
538	20230704	112600	712117090	16790	16790	16790	16790	0
539	20230704	112500	712117090	16790	16790	16790	16790	5
540	20230704	112400	712033140	16790	16810	16810	16780	41
541	20230704	112300	711345080	16810	16810	16810	16810	0
542	20230704	112200	711345080	16810	16810	16810	16810	0
543	20230704	112100	711345080	16810	16810	16810	16810	0
544	20230704	112000	711345080	16810	16800	16810	16780	95
545	20230704	111900	709749100	16800	16800	16800	16800	0
546	20230704	111800	709749100	16800	16800	16800	16800	0
547	20230704	111700	709749100	16800	16800	16800	16800	0
548	20230704	111600	709749100	16800	16800	16800	16800	0
549	20230704	111500	709749100	16800	16800	16800	16800	0
550	20230704	111400	709749100	16800	16800	16800	16800	0
551	20230704	111300	709749100	16800	16800	16800	16800	0
552	20230704	111200	709749100	16800	16800	16800	16800	0
553	20230704	111100	709749100	16800	16790	16800	16790	161
554	20230704	111000	707044910	16820	16820	16820	16820	0
555	20230704	110900	707044910	16820	16820	16820	16820	0
556	20230704	110800	707044910	16820	16820	16820	16820	53
557	20230704	110700	706153450	16820	16790	16820	16790	8
558	20230704	110600	706018970	16820	16820	16820	16820	0
559	20230704	110500	706018970	16820	16800	16820	16800	15
560	20230704	110400	705766900	16780	16740	16780	16740	61
561	20230704	110300	704745680	16820	16800	16820	16750	67
562	20230704	110200	703623000	16750	16780	16780	16750	10
563	20230704	110100	703455380	16780	16770	16780	16770	268
564	20230704	110000	698960760	16760	16760	16760	16740	147
565	20230704	105900	696498550	16770	16770	16770	16770	14
566	20230704	105800	696263770	16770	16770	16770	16760	44
567	20230704	105700	695526110	16770	16770	16770	16770	41
568	20230704	105600	694838540	16770	16770	16770	16770	2
569	20230704	105500	694805000	16780	16780	16780	16780	0
570	20230704	105400	694805000	16780	16780	16780	16780	0
571	20230704	105300	694805000	16780	16780	16780	16780	5
572	20230704	105200	694721100	16780	16780	16780	16780	1
573	20230704	105100	694704320	16760	16760	16760	16760	0
574	20230704	105000	694704320	16760	16760	16760	16760	44
575	20230704	104900	693966880	16760	16750	16760	16750	52
576	20230704	104800	693095810	16740	16740	16740	16740	0
577	20230704	104700	693095810	16740	16760	16760	16740	33
578	20230704	104600	692542970	16750	16750	16750	16750	0
579	20230704	104500	692542970	16750	16750	16750	16750	100
580	20230704	104400	690867970	16740	16830	16830	16730	49
581	20230704	104300	690046890	16850	16850	16850	16850	0
582	20230704	104200	690046890	16850	16850	16850	16850	0
583	20230704	104100	690046890	16850	16730	16850	16730	63
584	20230704	104000	688992780	16900	16740	16900	16740	1501
585	20230704	103900	663678120	16730	16720	16730	16710	53
586	20230704	103800	662791620	16740	16740	16740	16740	2
587	20230704	103700	662758140	16710	16730	16740	16710	132
588	20230704	103600	660549680	16710	16670	16720	16660	105
589	20230704	103500	658795630	16660	16690	16690	16660	229
590	20230704	103400	654978970	16690	16720	16720	16690	1211
591	20230704	103300	634747980	16730	16720	16730	16720	22
592	20230704	103200	634380110	16710	16730	16730	16710	377
593	20230704	103100	628076770	16720	16710	16720	16710	149
594	20230704	103000	625585870	16710	16740	16740	16710	1099
595	20230704	102900	607197050	16740	16740	16740	16740	0
596	20230704	102800	607197050	16740	16740	16750	16740	6
597	20230704	102700	607096600	16740	16740	16740	16740	24
598	20230704	102600	606694840	16740	16750	16750	16740	50
599	20230704	102500	605857780	16740	16740	16740	16740	274
600	20230704	102400	601271020	16740	16740	16740	16740	70
601	20230704	102300	600099220	16730	16730	16730	16730	308
602	20230704	102200	594946380	16730	16780	16780	16730	642
603	20230704	102100	584185280	16780	16790	16790	16780	228
604	20230704	102000	580358700	16790	16790	16790	16790	0
605	20230704	101900	580358700	16790	16800	16800	16790	142
606	20230704	101800	577974250	16800	16800	16800	16800	0
607	20230704	101700	577974250	16800	16800	16800	16800	389
608	20230704	101600	571439050	16800	16850	16850	16800	2933
609	20230704	101500	522113140	16850	16850	16850	16850	0
610	20230704	101400	522113140	16850	16850	16850	16850	20
611	20230704	101300	521776140	16850	16850	16850	16850	227
612	20230704	101200	517951190	16870	16880	16880	16870	331
613	20230704	101100	512367130	16880	16880	16880	16880	3
614	20230704	101000	512316490	16900	16900	16900	16900	0
615	20230704	100900	512316490	16900	16900	16900	16900	0
616	20230704	100800	512316490	16900	16900	16900	16900	0
617	20230704	100700	512316490	16900	16890	16900	16890	50
618	20230704	100600	511471930	16870	16850	16870	16850	425
619	20230704	100500	504304090	16850	16850	16850	16850	1
620	20230704	100400	504287240	16850	16850	16850	16850	0
621	20230704	100300	504287240	16850	16860	16860	16850	101
622	20230704	100200	502585380	16860	16860	16860	16850	75
623	20230704	100100	501321420	16850	16850	16850	16850	0
624	20230704	100000	501321420	16850	16860	16860	16850	256
625	20230704	095900	497005270	16870	16870	16870	16870	0
626	20230704	095800	497005270	16870	16870	16870	16870	0
627	20230704	095700	497005270	16870	16870	16870	16870	6
628	20230704	095600	496904050	16870	16860	16870	16860	43
629	20230704	095500	496179040	16860	16860	16860	16860	0
630	20230704	095400	496179040	16860	16860	16860	16860	5
631	20230704	095300	496094740	16870	16870	16870	16870	15
632	20230704	095200	495841690	16860	16860	16860	16860	55
633	20230704	095100	494914390	16850	16850	16850	16850	18
634	20230704	095000	494611090	16850	16860	16860	16850	148
635	20230704	094900	492116920	16870	16860	16870	16860	168
636	20230704	094800	489284430	16850	16860	16860	16850	107
637	20230704	094700	487480850	16860	16850	16860	16850	110
638	20230704	094600	485626350	16840	16840	16860	16840	916
639	20230704	094500	470182910	16840	16840	16840	16840	105
640	20230704	094400	468414710	16840	16860	16860	16840	493
641	20230704	094300	460110580	16860	16880	16880	16860	32
642	20230704	094200	459570450	16880	16880	16880	16880	1
643	20230704	094100	459553570	16850	16850	16850	16850	59
644	20230704	094000	458559420	16900	16900	16900	16900	383
645	20230704	093900	452086720	16910	16900	16910	16900	60
646	20230704	093800	451072710	16900	16900	16900	16890	413
647	20230704	093700	444093040	16900	16900	16900	16900	250
648	20230704	093600	439868040	16920	16890	16920	16890	40
649	20230704	093500	439192350	16890	16890	16890	16890	5
650	20230704	093400	439107900	16850	16870	16870	16850	64
651	20230704	093300	438029480	16870	16870	16870	16860	412
652	20230704	093200	431079190	16870	16890	16890	16870	558
653	20230704	093100	421655430	16890	16930	16930	16890	296
654	20230704	093000	416650800	16940	16940	16940	16940	1188
655	20230704	092900	396526080	16940	16940	16960	16940	80
656	20230704	092800	395170470	16940	16920	16940	16920	42
657	20230704	092700	394459790	16960	16960	16960	16960	20
658	20230704	092600	394120590	16960	16960	16960	16960	0
659	20230704	092500	394120590	16960	16960	16960	16960	82
660	20230704	092400	392729870	16960	16960	16960	16960	219
661	20230704	092300	389015630	16960	16960	16960	16920	110
662	20230704	092200	387151150	16970	16990	17000	16970	149
663	20230704	092100	384619920	16990	16990	16990	16980	32
664	20230704	092000	384076280	17000	16990	17000	16990	110
665	20230704	091900	382206360	17000	16990	17000	16990	3
666	20230704	091800	382155370	16990	17010	17010	16990	756
667	20230704	091700	369301690	17010	17000	17010	17000	747
668	20230704	091600	356598740	17010	17000	17010	17000	4854
669	20230704	091500	274035440	17010	17000	17010	17000	1097
670	20230704	091400	255378580	17010	16930	17010	16930	4176
671	20230704	091300	184464280	16920	16910	16920	16910	236
672	20230704	091200	180473490	16950	16890	16950	16890	243
673	20230704	091100	176361510	16850	16850	16850	16850	12
674	20230704	091000	176159310	16840	16840	16840	16840	300
675	20230704	090900	171107310	16840	16890	16890	16840	57
676	20230704	090800	170146420	16890	16830	16890	16830	306
677	20230704	090700	164996110	16820	16780	16820	16780	1298
678	20230704	090600	143165170	16800	16800	16800	16800	638
679	20230704	090500	132446770	16800	16840	16840	16800	1330
680	20230704	090400	110075880	16840	16850	16880	16830	1237
681	20230704	090300	89219370	16900	16910	16910	16900	26
682	20230704	090200	88779910	16920	16960	16960	16840	1020
683	20230704	090100	71600180	16970	17050	17050	16970	2180
684	20230704	090000	34594370	17050	17050	17080	17000	2029