KissMeData/217330/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	201700	994437230	17660	17660	17660	17660	3055
3	20230707	201600	994437230	17660	17660	17660	17660	0
4	20230707	201500	994437230	17660	17660	17660	17660	0
5	20230707	201400	994437230	17660	17660	17660	17660	0
6	20230707	201300	994437230	17660	17660	17660	17660	0
7	20230707	201200	994437230	17660	17660	17660	17660	0
8	20230707	201100	994437230	17660	17660	17660	17660	0
9	20230707	201000	994437230	17660	17660	17660	17660	0
10	20230707	200900	994437230	17660	17660	17660	17660	0
11	20230707	200800	994437230	17660	17660	17660	17660	0
12	20230707	200700	994437230	17660	17660	17660	17660	0
13	20230707	200600	994437230	17660	17660	17660	17660	0
14	20230707	200500	994437230	17660	17660	17660	17660	0
15	20230707	200400	994437230	17660	17660	17660	17660	0
16	20230707	200300	994437230	17660	17660	17660	17660	0
17	20230707	200200	994437230	17660	17660	17660	17660	0
18	20230707	200100	994437230	17660	17660	17660	17660	0
19	20230707	200000	994437230	17660	17660	17660	17660	0
20	20230707	195900	994437230	17660	17660	17660	17660	0
21	20230707	195800	994437230	17660	17660	17660	17660	0
22	20230707	195700	994437230	17660	17660	17660	17660	0
23	20230707	195600	994437230	17660	17660	17660	17660	0
24	20230707	195500	994437230	17660	17660	17660	17660	0
25	20230707	195400	994437230	17660	17660	17660	17660	0
26	20230707	195300	994437230	17660	17660	17660	17660	0
27	20230707	195200	994437230	17660	17660	17660	17660	0
28	20230707	195100	994437230	17660	17660	17660	17660	0
29	20230707	195000	994437230	17660	17660	17660	17660	0
30	20230707	194900	994437230	17660	17660	17660	17660	0
31	20230707	194800	994437230	17660	17660	17660	17660	0
32	20230707	194700	994437230	17660	17660	17660	17660	3055
33	20230707	194600	994437230	17660	17660	17660	17660	0
34	20230707	194500	994437230	17660	17660	17660	17660	0
35	20230707	194400	994437230	17660	17660	17660	17660	0
36	20230707	194300	994437230	17660	17660	17660	17660	0
37	20230707	194200	994437230	17660	17660	17660	17660	0
38	20230707	194100	994437230	17660	17660	17660	17660	0
39	20230707	194000	994437230	17660	17660	17660	17660	0
40	20230707	193900	994437230	17660	17660	17660	17660	0
41	20230707	193800	994437230	17660	17660	17660	17660	0
42	20230707	193700	994437230	17660	17660	17660	17660	0
43	20230707	193600	994437230	17660	17660	17660	17660	0
44	20230707	193500	994437230	17660	17660	17660	17660	0
45	20230707	193400	994437230	17660	17660	17660	17660	0
46	20230707	193300	994437230	17660	17660	17660	17660	0
47	20230707	193200	994437230	17660	17660	17660	17660	0
48	20230707	193100	994437230	17660	17660	17660	17660	0
49	20230707	193000	994437230	17660	17660	17660	17660	0
50	20230707	192900	994437230	17660	17660	17660	17660	0
51	20230707	192800	994437230	17660	17660	17660	17660	0
52	20230707	192700	994437230	17660	17660	17660	17660	0
53	20230707	192600	994437230	17660	17660	17660	17660	0
54	20230707	192500	994437230	17660	17660	17660	17660	0
55	20230707	192400	994437230	17660	17660	17660	17660	0
56	20230707	192300	994437230	17660	17660	17660	17660	0
57	20230707	192200	994437230	17660	17660	17660	17660	0
58	20230707	192100	994437230	17660	17660	17660	17660	0
59	20230707	192000	994437230	17660	17660	17660	17660	0
60	20230707	191900	994437230	17660	17660	17660	17660	0
61	20230707	191800	994437230	17660	17660	17660	17660	0
62	20230707	191700	994437230	17660	17660	17660	17660	3055
63	20230707	191600	994437230	17660	17660	17660	17660	0
64	20230707	191500	994437230	17660	17660	17660	17660	0
65	20230707	191400	994437230	17660	17660	17660	17660	0
66	20230707	191300	994437230	17660	17660	17660	17660	0
67	20230707	191200	994437230	17660	17660	17660	17660	0
68	20230707	191100	994437230	17660	17660	17660	17660	0
69	20230707	191000	994437230	17660	17660	17660	17660	0
70	20230707	190900	994437230	17660	17660	17660	17660	0
71	20230707	190800	994437230	17660	17660	17660	17660	0
72	20230707	190700	994437230	17660	17660	17660	17660	0
73	20230707	190600	994437230	17660	17660	17660	17660	0
74	20230707	190500	994437230	17660	17660	17660	17660	0
75	20230707	190400	994437230	17660	17660	17660	17660	0
76	20230707	190300	994437230	17660	17660	17660	17660	0
77	20230707	190200	994437230	17660	17660	17660	17660	0
78	20230707	190100	994437230	17660	17660	17660	17660	0
79	20230707	190000	994437230	17660	17660	17660	17660	0
80	20230707	185900	994437230	17660	17660	17660	17660	0
81	20230707	185800	994437230	17660	17660	17660	17660	0
82	20230707	185700	994437230	17660	17660	17660	17660	0
83	20230707	185600	994437230	17660	17660	17660	17660	0
84	20230707	185500	994437230	17660	17660	17660	17660	0
85	20230707	185400	994437230	17660	17660	17660	17660	0
86	20230707	185300	994437230	17660	17660	17660	17660	0
87	20230707	185200	994437230	17660	17660	17660	17660	0
88	20230707	185100	994437230	17660	17660	17660	17660	0
89	20230707	185000	994437230	17660	17660	17660	17660	0
90	20230707	184900	994437230	17660	17660	17660	17660	0
91	20230707	184800	994437230	17660	17660	17660	17660	0
92	20230707	184700	994437230	17660	17660	17660	17660	3055
93	20230707	184600	994437230	17660	17660	17660	17660	0
94	20230707	184500	994437230	17660	17660	17660	17660	0
95	20230707	184400	994437230	17660	17660	17660	17660	0
96	20230707	184300	994437230	17660	17660	17660	17660	0
97	20230707	184200	994437230	17660	17660	17660	17660	0
98	20230707	184100	994437230	17660	17660	17660	17660	0
99	20230707	184000	994437230	17660	17660	17660	17660	0
100	20230707	183900	994437230	17660	17660	17660	17660	0
101	20230707	183800	994437230	17660	17660	17660	17660	0
102	20230707	183700	994437230	17660	17660	17660	17660	0
103	20230707	183600	994437230	17660	17660	17660	17660	0
104	20230707	183500	994437230	17660	17660	17660	17660	0
105	20230707	183400	994437230	17660	17660	17660	17660	0
106	20230707	183300	994437230	17660	17660	17660	17660	0
107	20230707	183200	994437230	17660	17660	17660	17660	0
108	20230707	183100	994437230	17660	17660	17660	17660	0
109	20230707	183000	994437230	17660	17660	17660	17660	0
110	20230707	182900	994437230	17660	17660	17660	17660	0
111	20230707	182800	994437230	17660	17660	17660	17660	0
112	20230707	182700	994437230	17660	17660	17660	17660	0
113	20230707	182600	994437230	17660	17660	17660	17660	0
114	20230707	182500	994437230	17660	17660	17660	17660	0
115	20230707	182400	994437230	17660	17660	17660	17660	0
116	20230707	182300	994437230	17660	17660	17660	17660	0
117	20230707	182200	994437230	17660	17660	17660	17660	0
118	20230707	182100	994437230	17660	17660	17660	17660	0
119	20230707	182000	994437230	17660	17660	17660	17660	0
120	20230707	181900	994437230	17660	17660	17660	17660	0
121	20230707	181800	994437230	17660	17660	17660	17660	0
122	20230707	181700	994437230	17660	17660	17660	17660	3055
123	20230707	181600	994437230	17660	17660	17660	17660	0
124	20230707	181500	994437230	17660	17660	17660	17660	0
125	20230707	181400	994437230	17660	17660	17660	17660	0
126	20230707	181300	994437230	17660	17660	17660	17660	0
127	20230707	181200	994437230	17660	17660	17660	17660	0
128	20230707	181100	994437230	17660	17660	17660	17660	0
129	20230707	181000	994437230	17660	17660	17660	17660	0
130	20230707	180900	994437230	17660	17660	17660	17660	0
131	20230707	180800	994437230	17660	17660	17660	17660	0
132	20230707	180700	994437230	17660	17660	17660	17660	0
133	20230707	180600	994437230	17660	17660	17660	17660	0
134	20230707	180500	994437230	17660	17660	17660	17660	0
135	20230707	180400	994437230	17660	17660	17660	17660	0
136	20230707	180300	994437230	17660	17660	17660	17660	0
137	20230707	180200	994437230	17660	17660	17660	17660	0
138	20230707	180100	994437230	17660	17660	17660	17660	0
139	20230707	180000	994437230	17660	17660	17660	17660	0
140	20230707	175900	994437230	17660	17660	17660	17660	0
141	20230707	175800	994437230	17660	17660	17660	17660	0
142	20230707	175700	994437230	17660	17660	17660	17660	0
143	20230707	175600	994437230	17660	17660	17660	17660	0
144	20230707	175500	994437230	17660	17660	17660	17660	0
145	20230707	175400	994437230	17660	17660	17660	17660	0
146	20230707	175300	994437230	17660	17660	17660	17660	0
147	20230707	175200	994437230	17660	17660	17660	17660	0
148	20230707	175100	994437230	17660	17660	17660	17660	0
149	20230707	175000	994437230	17660	17660	17660	17660	0
150	20230707	174900	994437230	17660	17660	17660	17660	0
151	20230707	174800	994437230	17660	17660	17660	17660	0
152	20230707	174700	994437230	17660	17660	17660	17660	3055
153	20230707	174600	994437230	17660	17660	17660	17660	0
154	20230707	174500	994437230	17660	17660	17660	17660	0
155	20230707	174400	994437230	17660	17660	17660	17660	0
156	20230707	174300	994437230	17660	17660	17660	17660	0
157	20230707	174200	994437230	17660	17660	17660	17660	0
158	20230707	174100	994437230	17660	17660	17660	17660	0
159	20230707	174000	994437230	17660	17660	17660	17660	0
160	20230707	173900	994437230	17660	17660	17660	17660	0
161	20230707	173800	994437230	17660	17660	17660	17660	0
162	20230707	173700	994437230	17660	17660	17660	17660	0
163	20230707	173600	994437230	17660	17660	17660	17660	0
164	20230707	173500	994437230	17660	17660	17660	17660	0
165	20230707	173400	994437230	17660	17660	17660	17660	0
166	20230707	173300	994437230	17660	17660	17660	17660	0
167	20230707	173200	994437230	17660	17660	17660	17660	0
168	20230707	173100	994437230	17660	17660	17660	17660	0
169	20230707	173000	994437230	17660	17660	17660	17660	0
170	20230707	172900	994437230	17660	17660	17660	17660	0
171	20230707	172800	994437230	17660	17660	17660	17660	0
172	20230707	172700	994437230	17660	17660	17660	17660	0
173	20230707	172600	994437230	17660	17660	17660	17660	0
174	20230707	172500	994437230	17660	17660	17660	17660	0
175	20230707	172400	994437230	17660	17660	17660	17660	0
176	20230707	172300	994437230	17660	17660	17660	17660	0
177	20230707	172200	994437230	17660	17660	17660	17660	0
178	20230707	172100	994437230	17660	17660	17660	17660	0
179	20230707	172000	994437230	17660	17660	17660	17660	0
180	20230707	171900	994437230	17660	17660	17660	17660	0
181	20230707	171800	994437230	17660	17660	17660	17660	0
182	20230707	171700	994437230	17660	17660	17660	17660	3055
183	20230707	171600	994437230	17660	17660	17660	17660	0
184	20230707	171500	994437230	17660	17660	17660	17660	0
185	20230707	171400	994437230	17660	17660	17660	17660	0
186	20230707	171300	994437230	17660	17660	17660	17660	0
187	20230707	171200	994437230	17660	17660	17660	17660	0
188	20230707	171100	994437230	17660	17660	17660	17660	0
189	20230707	171000	994437230	17660	17660	17660	17660	0
190	20230707	170900	994437230	17660	17660	17660	17660	0
191	20230707	170800	994437230	17660	17660	17660	17660	0
192	20230707	170700	994437230	17660	17660	17660	17660	0
193	20230707	170600	994437230	17660	17660	17660	17660	0
194	20230707	170500	994437230	17660	17660	17660	17660	0
195	20230707	170400	994437230	17660	17660	17660	17660	0
196	20230707	170300	994437230	17660	17660	17660	17660	0
197	20230707	170200	994437230	17660	17660	17660	17660	0
198	20230707	170100	994437230	17660	17660	17660	17660	0
199	20230707	170000	994437230	17660	17660	17660	17660	0
200	20230707	165900	994437230	17660	17660	17660	17660	0
201	20230707	165800	994437230	17660	17660	17660	17660	0
202	20230707	165700	994437230	17660	17660	17660	17660	0
203	20230707	165600	994437230	17660	17660	17660	17660	0
204	20230707	165500	994437230	17660	17660	17660	17660	0
205	20230707	165400	994437230	17660	17660	17660	17660	0
206	20230707	165300	994437230	17660	17660	17660	17660	0
207	20230707	165200	994437230	17660	17660	17660	17660	0
208	20230707	165100	994437230	17660	17660	17660	17660	0
209	20230707	165000	994437230	17660	17660	17660	17660	0
210	20230707	164900	994437230	17660	17660	17660	17660	0
211	20230707	164800	994437230	17660	17660	17660	17660	0
212	20230707	164700	994437230	17660	17660	17660	17660	3055
213	20230707	164600	994437230	17660	17660	17660	17660	0
214	20230707	164500	994437230	17660	17660	17660	17660	0
215	20230707	164400	994437230	17660	17660	17660	17660	0
216	20230707	164300	994437230	17660	17660	17660	17660	0
217	20230707	164200	994437230	17660	17660	17660	17660	0
218	20230707	164100	994437230	17660	17660	17660	17660	0
219	20230707	164000	994437230	17660	17660	17660	17660	0
220	20230707	163900	994437230	17660	17660	17660	17660	0
221	20230707	163800	994437230	17660	17660	17660	17660	0
222	20230707	163700	994437230	17660	17660	17660	17660	0
223	20230707	163600	994437230	17660	17660	17660	17660	0
224	20230707	163500	994437230	17660	17660	17660	17660	0
225	20230707	163400	994437230	17660	17660	17660	17660	0
226	20230707	163300	994437230	17660	17660	17660	17660	0
227	20230707	163200	994437230	17660	17660	17660	17660	0
228	20230707	163100	994437230	17660	17660	17660	17660	0
229	20230707	163000	994437230	17660	17660	17660	17660	0
230	20230707	162900	994437230	17660	17660	17660	17660	0
231	20230707	162800	994437230	17660	17660	17660	17660	0
232	20230707	162700	994437230	17660	17660	17660	17660	0
233	20230707	162600	994437230	17660	17660	17660	17660	0
234	20230707	162500	994437230	17660	17660	17660	17660	0
235	20230707	162400	994437230	17660	17660	17660	17660	0
236	20230707	162300	994437230	17660	17660	17660	17660	0
237	20230707	162200	994437230	17660	17660	17660	17660	0
238	20230707	162100	994437230	17660	17660	17660	17660	0
239	20230707	162000	994437230	17660	17660	17660	17660	0
240	20230707	161900	994437230	17660	17660	17660	17660	0
241	20230707	161800	994437230	17660	17660	17660	17660	0
242	20230707	161700	994437230	17660	17660	17660	17660	3055
243	20230707	161600	994437230	17660	17660	17660	17660	0
244	20230707	161500	994437230	17660	17660	17660	17660	0
245	20230707	161400	994437230	17660	17660	17660	17660	0
246	20230707	161300	994437230	17660	17660	17660	17660	0
247	20230707	161200	994437230	17660	17660	17660	17660	0
248	20230707	161100	994437230	17660	17660	17660	17660	0
249	20230707	161000	994437230	17660	17660	17660	17660	0
250	20230707	160900	994437230	17660	17660	17660	17660	0
251	20230707	160800	994437230	17660	17660	17660	17660	0
252	20230707	160700	994437230	17660	17660	17660	17660	0
253	20230707	160600	994437230	17660	17660	17660	17660	0
254	20230707	160500	994437230	17660	17660	17660	17660	0
255	20230707	160400	994437230	17660	17660	17660	17660	0
256	20230707	160300	994437230	17660	17660	17660	17660	0
257	20230707	160200	994437230	17660	17660	17660	17660	0
258	20230707	160100	994437230	17660	17660	17660	17660	0
259	20230707	160000	994437230	17660	17660	17660	17660	0
260	20230707	155900	994437230	17660	17660	17660	17660	0
261	20230707	155800	994437230	17660	17660	17660	17660	0
262	20230707	155700	994437230	17660	17660	17660	17660	0
263	20230707	155600	994437230	17660	17660	17660	17660	0
264	20230707	155500	994437230	17660	17660	17660	17660	0
265	20230707	155400	994437230	17660	17660	17660	17660	0
266	20230707	155300	994437230	17660	17660	17660	17660	0
267	20230707	155200	994437230	17660	17660	17660	17660	0
268	20230707	155100	994437230	17660	17660	17660	17660	0
269	20230707	155000	994437230	17660	17660	17660	17660	0
270	20230707	154900	994437230	17660	17660	17660	17660	0
271	20230707	154800	994437230	17660	17660	17660	17660	0
272	20230707	154700	994437230	17660	17660	17660	17660	3055
273	20230707	154600	994437230	17660	17660	17660	17660	0
274	20230707	154500	994437230	17660	17660	17660	17660	0
275	20230707	154400	994437230	17660	17660	17660	17660	0
276	20230707	154300	994437230	17660	17660	17660	17660	0
277	20230707	154200	994437230	17660	17660	17660	17660	0
278	20230707	154100	994437230	17660	17660	17660	17660	0
279	20230707	154000	994437230	17660	17660	17660	17660	0
280	20230707	153900	994437230	17660	17660	17660	17660	0
281	20230707	153800	994437230	17660	17660	17660	17660	0
282	20230707	153700	994437230	17660	17660	17660	17660	0
283	20230707	153600	994437230	17660	17660	17660	17660	0
284	20230707	153500	994437230	17660	17660	17660	17660	0
285	20230707	153400	994437230	17660	17660	17660	17660	0
286	20230707	153300	994437230	17660	17660	17660	17660	0
287	20230707	153200	994437230	17660	17660	17660	17660	0
288	20230707	153100	994437230	17660	17660	17660	17660	0
289	20230707	153000	994437230	17660	17660	17660	17660	3055
290	20230707	152900	940485930	17490	17490	17490	17490	0
291	20230707	152800	940485930	17490	17490	17490	17490	0
292	20230707	152700	940485930	17490	17490	17490	17490	0
293	20230707	152600	940485930	17490	17490	17490	17490	0
294	20230707	152500	940485930	17490	17490	17490	17490	0
295	20230707	152400	940485930	17490	17490	17490	17490	0
296	20230707	152300	940485930	17490	17490	17490	17490	0
297	20230707	152200	940485930	17490	17490	17490	17490	0
298	20230707	152100	940485930	17490	17490	17490	17490	0
299	20230707	152000	940485930	17490	17490	17490	17490	0
300	20230707	151900	940485930	17490	17500	17500	17480	345
301	20230707	151800	934449280	17490	17470	17490	17470	641
302	20230707	151700	923242550	17470	17470	17470	17470	600
303	20230707	151600	912760550	17470	17430	17470	17420	1659
304	20230707	151500	883824510	17430	17430	17430	17430	9
305	20230707	151400	883667640	17410	17410	17410	17410	100
306	20230707	151300	881926640	17410	17400	17410	17400	1637
307	20230707	151200	853438410	17390	17400	17400	17390	209
308	20230707	151100	849803820	17390	17380	17400	17380	170
309	20230707	151000	846847540	17370	17370	17390	17370	775
310	20230707	150900	833377000	17370	17370	17370	17370	20
311	20230707	150800	833029600	17380	17370	17380	17370	37
312	20230707	150700	832386550	17370	17320	17370	17320	2233
313	20230707	150600	793660520	17320	17320	17320	17320	0
314	20230707	150500	793660520	17320	17320	17320	17320	0
315	20230707	150400	793660520	17320	17320	17320	17320	0
316	20230707	150300	793660520	17320	17320	17320	17320	0
317	20230707	150200	793660520	17320	17320	17320	17320	0
318	20230707	150100	793660520	17320	17320	17320	17320	0
319	20230707	150000	793660520	17320	17320	17320	17320	0
320	20230707	145900	793660520	17320	17310	17320	17300	177
321	20230707	145800	790596280	17300	17290	17300	17290	245
322	20230707	145700	786359330	17300	17300	17300	17300	0
323	20230707	145600	786359330	17300	17300	17300	17300	0
324	20230707	145500	786359330	17300	17300	17300	17300	30
325	20230707	145400	785840330	17310	17300	17310	17300	211
326	20230707	145300	782189980	17310	17310	17310	17310	25
327	20230707	145200	781757230	17240	17240	17240	17240	0
328	20230707	145100	781757230	17240	17240	17240	17240	0
329	20230707	145000	781757230	17240	17240	17240	17240	0
330	20230707	144900	781757230	17240	17240	17240	17240	0
331	20230707	144800	781757230	17240	17240	17240	17240	1
332	20230707	144700	781739990	17320	17320	17320	17320	0
333	20230707	144600	781739990	17320	17320	17320	17320	0
334	20230707	144500	781739990	17320	17320	17320	17320	0
335	20230707	144400	781739990	17320	17320	17320	17320	0
336	20230707	144300	781739990	17320	17320	17320	17320	276
337	20230707	144200	776959670	17240	17240	17240	17240	0
338	20230707	144100	776959670	17240	17240	17240	17240	0
339	20230707	144000	776959670	17240	17240	17240	17240	500
340	20230707	143900	768339670	17320	17320	17320	17320	22
341	20230707	143800	767958630	17320	17320	17320	17320	0
342	20230707	143700	767958630	17320	17320	17320	17320	0
343	20230707	143600	767958630	17320	17300	17320	17300	100
344	20230707	143500	766226930	17320	17320	17320	17320	0
345	20230707	143400	766226930	17320	17320	17320	17320	0
346	20230707	143300	766226930	17320	17320	17320	17320	0
347	20230707	143200	766226930	17320	17320	17320	17320	3
348	20230707	143100	766174970	17320	17320	17320	17320	0
349	20230707	143000	766174970	17320	17320	17320	17320	0
350	20230707	142900	766174970	17320	17320	17320	17320	0
351	20230707	142800	766174970	17320	17270	17320	17270	791
352	20230707	142700	752497730	17150	17150	17150	17150	0
353	20230707	142600	752497730	17150	17150	17150	17150	0
354	20230707	142500	752497730	17150	17150	17150	17150	0
355	20230707	142400	752497730	17150	17150	17150	17150	0
356	20230707	142300	752497730	17150	17150	17150	17150	0
357	20230707	142200	752497730	17150	17150	17150	17150	50
358	20230707	142100	751640230	17150	17150	17150	17150	0
359	20230707	142000	751640230	17150	17150	17150	17150	0
360	20230707	141900	751640230	17150	17150	17150	17150	0
361	20230707	141800	751640230	17150	17150	17150	17150	2
362	20230707	141700	751605930	17150	17150	17150	17150	0
363	20230707	141600	751605930	17150	17150	17150	17150	0
364	20230707	141500	751605930	17150	17150	17150	17150	0
365	20230707	141400	751605930	17150	17150	17150	17150	0
366	20230707	141300	751605930	17150	17150	17150	17150	13
367	20230707	141200	751382980	17130	17130	17130	17130	0
368	20230707	141100	751382980	17130	17130	17130	17130	0
369	20230707	141000	751382980	17130	17130	17130	17130	0
370	20230707	140900	751382980	17130	17130	17130	17130	0
371	20230707	140800	751382980	17130	17130	17130	17130	0
372	20230707	140700	751382980	17130	17130	17130	17130	0
373	20230707	140600	751382980	17130	17130	17130	17130	0
374	20230707	140500	751382980	17130	17180	17180	17120	20
375	20230707	140400	751040020	17290	17290	17290	17290	0
376	20230707	140300	751040020	17290	17290	17290	17290	0
377	20230707	140200	751040020	17290	17290	17290	17290	0
378	20230707	140100	751040020	17290	17290	17290	17290	0
379	20230707	140000	751040020	17290	17290	17290	17290	0
380	20230707	135900	751040020	17290	17290	17290	17290	0
381	20230707	135800	751040020	17290	17180	17290	17180	4
382	20230707	135700	750971190	17150	17150	17150	17150	0
383	20230707	135600	750971190	17150	17150	17150	17150	0
384	20230707	135500	750971190	17150	17150	17150	17150	0
385	20230707	135400	750971190	17150	17150	17150	17150	0
386	20230707	135300	750971190	17150	17150	17150	17150	0
387	20230707	135200	750971190	17150	17150	17150	17150	0
388	20230707	135100	750971190	17150	17150	17150	17150	0
389	20230707	135000	750971190	17150	17150	17150	17150	0
390	20230707	134900	750971190	17150	17150	17150	17150	3
391	20230707	134800	750919740	17070	17070	17070	17070	0
392	20230707	134700	750919740	17070	17070	17070	17070	0
393	20230707	134600	750919740	17070	17250	17250	17070	1000
394	20230707	134500	733788090	17350	17350	17350	17350	0
395	20230707	134400	733788090	17350	17350	17350	17350	0
396	20230707	134300	733788090	17350	17350	17350	17350	0
397	20230707	134200	733788090	17350	17350	17350	17350	0
398	20230707	134100	733788090	17350	17350	17350	17350	0
399	20230707	134000	733788090	17350	17350	17350	17350	0
400	20230707	133900	733788090	17350	17350	17350	17350	0
401	20230707	133800	733788090	17350	17350	17350	17350	0
402	20230707	133700	733788090	17350	17350	17350	17350	0
403	20230707	133600	733788090	17350	17350	17350	17350	0
404	20230707	133500	733788090	17350	17350	17350	17350	0
405	20230707	133400	733788090	17350	17350	17350	17350	0
406	20230707	133300	733788090	17350	17350	17350	17350	1
407	20230707	133200	733770740	17360	17360	17360	17360	0
408	20230707	133100	733770740	17360	17360	17360	17360	0
409	20230707	133000	733770740	17360	17360	17360	17360	0
410	20230707	132900	733770740	17360	17360	17360	17360	0
411	20230707	132800	733770740	17360	17360	17360	17360	2
412	20230707	132700	733736020	17370	17370	17370	17370	0
413	20230707	132600	733736020	17370	17370	17370	17370	0
414	20230707	132500	733736020	17370	17370	17370	17370	0
415	20230707	132400	733736020	17370	17370	17370	17370	0
416	20230707	132300	733736020	17370	17370	17370	17370	0
417	20230707	132200	733736020	17370	17370	17370	17370	10
418	20230707	132100	733562320	17370	17370	17370	17370	0
419	20230707	132000	733562320	17370	17370	17370	17370	0
420	20230707	131900	733562320	17370	17370	17370	17370	0
421	20230707	131800	733562320	17370	17360	17370	17360	82
422	20230707	131700	732138780	17370	17370	17370	17370	0
423	20230707	131600	732138780	17370	17370	17370	17370	0
424	20230707	131500	732138780	17370	17370	17370	17370	0
425	20230707	131400	732138780	17370	17360	17370	17360	321
426	20230707	131300	726563120	17310	17310	17310	17310	0
427	20230707	131200	726563120	17310	17310	17310	17310	0
428	20230707	131100	726563120	17310	17300	17310	17300	301
429	20230707	131000	721352820	17300	17230	17300	17230	212
430	20230707	130900	717696950	17220	17220	17220	17220	0
431	20230707	130800	717696950	17220	17220	17220	17220	0
432	20230707	130700	717696950	17220	17220	17220	17220	20
433	20230707	130600	717352550	17240	17240	17240	17240	0
434	20230707	130500	717352550	17240	17240	17240	17240	0
435	20230707	130400	717352550	17240	17240	17240	17240	0
436	20230707	130300	717352550	17240	17240	17240	17240	0
437	20230707	130200	717352550	17240	17240	17240	17240	1
438	20230707	130100	717335310	17250	17250	17250	17250	58
439	20230707	130000	716334810	17250	17250	17250	17250	12
440	20230707	125900	716127810	17140	17140	17140	17140	0
441	20230707	125800	716127810	17140	17140	17140	17140	0
442	20230707	125700	716127810	17140	17140	17140	17140	0
443	20230707	125600	716127810	17140	17140	17140	17140	0
444	20230707	125500	716127810	17140	17160	17160	17140	100
445	20230707	125400	714412350	17140	17140	17140	17140	0
446	20230707	125300	714412350	17140	17140	17140	17140	0
447	20230707	125200	714412350	17140	17110	17250	17110	2680
448	20230707	125100	668491850	17110	17120	17120	17110	497
449	20230707	125000	659983220	17120	17120	17120	17120	1
450	20230707	124900	659966100	17140	17140	17140	17140	3
451	20230707	124800	659914680	17190	17190	17190	17170	257
452	20230707	124700	655497170	17190	17190	17190	17190	1
453	20230707	124600	655479980	17190	17200	17200	17190	12
454	20230707	124500	655273660	17190	17240	17240	17190	100
455	20230707	124400	653553600	17210	17290	17290	17190	34
456	20230707	124300	652967990	17410	17410	17410	17410	0
457	20230707	124200	652967990	17410	17400	17410	17400	4
458	20230707	124100	652898380	17250	17250	17250	17250	0
459	20230707	124000	652898380	17250	17250	17250	17250	0
460	20230707	123900	652898380	17250	17310	17310	17250	125
461	20230707	123800	650736220	17300	17300	17300	17300	0
462	20230707	123700	650736220	17300	17300	17300	17300	0
463	20230707	123600	650736220	17300	17300	17300	17300	0
464	20230707	123500	650736220	17300	17300	17300	17300	0
465	20230707	123400	650736220	17300	17300	17300	17300	0
466	20230707	123300	650736220	17300	17340	17340	17300	171
467	20230707	123200	647777840	17340	17350	17350	17340	31
468	20230707	123100	647240120	17450	17450	17450	17450	0
469	20230707	123000	647240120	17450	17450	17450	17450	0
470	20230707	122900	647240120	17450	17360	17450	17360	623
471	20230707	122800	636422230	17320	17330	17360	17320	151
472	20230707	122700	633801070	17320	17230	17330	17230	2254
473	20230707	122600	594920200	17220	17220	17220	17220	0
474	20230707	122500	594920200	17220	17180	17220	17180	127
475	20230707	122400	592733940	17180	17180	17180	17180	0
476	20230707	122300	592733940	17180	17180	17180	17180	0
477	20230707	122200	592733940	17180	17140	17180	17140	1412
478	20230707	122100	568500300	17150	17150	17150	17150	0
479	20230707	122000	568500300	17150	17150	17150	17150	0
480	20230707	121900	568500300	17150	17150	17150	17150	5
481	20230707	121800	568414550	17140	17140	17140	17140	4
482	20230707	121700	568345990	17150	17120	17150	17120	45
483	20230707	121600	567575230	17120	17120	17120	17120	0
484	20230707	121500	567575230	17120	17120	17120	17120	0
485	20230707	121400	567575230	17120	17120	17120	17120	0
486	20230707	121300	567575230	17120	17120	17120	17120	0
487	20230707	121200	567575230	17120	17120	17120	17120	0
488	20230707	121100	567575230	17120	17100	17120	17100	578
489	20230707	121000	557690320	17110	17110	17110	17110	0
490	20230707	120900	557690320	17110	17110	17110	17110	1
491	20230707	120800	557673210	17040	17040	17040	17040	0
492	20230707	120700	557673210	17040	17040	17040	17040	0
493	20230707	120600	557673210	17040	17040	17040	17040	0
494	20230707	120500	557673210	17040	17040	17040	17040	0
495	20230707	120400	557673210	17040	17040	17040	17040	0
496	20230707	120300	557673210	17040	17040	17040	17040	0
497	20230707	120200	557673210	17040	17040	17040	17040	0
498	20230707	120100	557673210	17040	17040	17040	17040	0
499	20230707	120000	557673210	17040	17040	17040	17040	150
500	20230707	115900	555117210	17110	17110	17110	17110	0
501	20230707	115800	555117210	17110	17110	17110	17110	0
502	20230707	115700	555117210	17110	17110	17110	17110	0
503	20230707	115600	555117210	17110	17110	17110	17110	2
504	20230707	115500	555082990	17130	17130	17130	17130	0
505	20230707	115400	555082990	17130	17130	17130	17130	0
506	20230707	115300	555082990	17130	17130	17130	17130	0
507	20230707	115200	555082990	17130	17130	17130	17130	0
508	20230707	115100	555082990	17130	17130	17130	17130	0
509	20230707	115000	555082990	17130	17130	17130	17130	0
510	20230707	114900	555082990	17130	17130	17130	17130	0
511	20230707	114800	555082990	17130	17130	17130	17130	0
512	20230707	114700	555082990	17130	17130	17130	17130	0
513	20230707	114600	555082990	17130	17130	17130	17130	0
514	20230707	114500	555082990	17130	17130	17130	17130	0
515	20230707	114400	555082990	17130	17130	17130	17130	0
516	20230707	114300	555082990	17130	17130	17130	17130	0
517	20230707	114200	555082990	17130	17130	17130	17130	0
518	20230707	114100	555082990	17130	17130	17130	17130	33
519	20230707	114000	554517700	17020	17100	17100	17020	902
520	20230707	113900	539131970	17150	17150	17150	17150	0
521	20230707	113800	539131970	17150	17150	17150	17150	0
522	20230707	113700	539131970	17150	17150	17150	17150	0
523	20230707	113600	539131970	17150	17150	17150	17150	0
524	20230707	113500	539131970	17150	17150	17150	17150	0
525	20230707	113400	539131970	17150	17150	17150	17150	1
526	20230707	113300	539114820	17180	17180	17180	17180	40
527	20230707	113200	538427620	17180	17180	17180	17180	18
528	20230707	113100	538118380	17180	17180	17180	17180	1
529	20230707	113000	538101200	17180	17180	17180	17180	0
530	20230707	112900	538101200	17180	17180	17180	17180	0
531	20230707	112800	538101200	17180	17180	17180	17180	0
532	20230707	112700	538101200	17180	17180	17180	17180	0
533	20230707	112600	538101200	17180	17180	17180	17180	0
534	20230707	112500	538101200	17180	17180	17180	17180	0
535	20230707	112400	538101200	17180	17180	17180	17180	0
536	20230707	112300	538101200	17180	17180	17180	17180	0
537	20230707	112200	538101200	17180	17180	17180	17180	57
538	20230707	112100	537121940	17100	17100	17100	17100	0
539	20230707	112000	537121940	17100	17100	17100	17100	0
540	20230707	111900	537121940	17100	17100	17100	17100	0
541	20230707	111800	537121940	17100	17100	17100	17100	0
542	20230707	111700	537121940	17100	17100	17100	17100	0
543	20230707	111600	537121940	17100	17100	17100	17100	0
544	20230707	111500	537121940	17100	17100	17100	17100	0
545	20230707	111400	537121940	17100	17100	17100	17100	0
546	20230707	111300	537121940	17100	17100	17100	17100	1
547	20230707	111200	537104840	17100	17100	17100	17100	1
548	20230707	111100	537087740	17100	17100	17100	17100	6
549	20230707	111000	536985140	17100	17100	17100	17100	0
550	20230707	110900	536985140	17100	17100	17100	17100	0
551	20230707	110800	536985140	17100	17100	17100	17100	0
552	20230707	110700	536985140	17100	17100	17100	17100	0
553	20230707	110600	536985140	17100	17100	17100	17100	0
554	20230707	110500	536985140	17100	17100	17100	17100	5
555	20230707	110400	536899640	17140	17150	17150	17140	6
556	20230707	110300	536796780	17150	17150	17150	17150	6
557	20230707	110200	536693880	17240	17240	17240	17240	0
558	20230707	110100	536693880	17240	17240	17240	17240	0
559	20230707	110000	536693880	17240	17240	17240	17240	0
560	20230707	105900	536693880	17240	17230	17240	17230	19
561	20230707	105800	536366340	17240	17240	17240	17240	0
562	20230707	105700	536366340	17240	17240	17240	17240	0
563	20230707	105600	536366340	17240	17240	17240	17240	0
564	20230707	105500	536366340	17240	17240	17240	17240	78
565	20230707	105400	535021620	17250	17250	17250	17250	0
566	20230707	105300	535021620	17250	17250	17250	17250	0
567	20230707	105200	535021620	17250	17150	17250	17150	401
568	20230707	105100	528104480	17250	17250	17250	17250	1
569	20230707	105000	528087230	17260	17260	17260	17260	0
570	20230707	104900	528087230	17260	17220	17260	17220	100
571	20230707	104800	526363300	17100	17130	17130	17100	100
572	20230707	104700	524652830	17240	17240	17240	17240	0
573	20230707	104600	524652830	17240	17240	17240	17240	1
574	20230707	104500	524635590	17250	17170	17250	17170	650
575	20230707	104400	513428850	17240	17240	17240	17240	0
576	20230707	104300	513428850	17240	17240	17240	17240	1
577	20230707	104200	513411610	17180	17180	17180	17180	72
578	20230707	104100	512174650	17310	17310	17310	17310	0
579	20230707	104000	512174650	17310	17310	17310	17310	0
580	20230707	103900	512174650	17310	17310	17310	17310	0
581	20230707	103800	512174650	17310	17310	17310	17310	10
582	20230707	103700	512001550	17320	17320	17320	17320	1
583	20230707	103600	511984230	17320	17140	17320	17140	4718
584	20230707	103500	430829780	17110	17120	17130	17110	104
585	20230707	103400	429050280	17100	17100	17100	17100	1
586	20230707	103300	429033180	17100	17100	17100	17100	20
587	20230707	103200	428691180	17100	17090	17100	17090	37
588	20230707	103100	428058600	17030	17030	17030	17030	0
589	20230707	103000	428058600	17030	17150	17150	17030	330
590	20230707	102900	422401500	17150	17150	17150	17150	13
591	20230707	102800	422178550	17150	17150	17150	17150	23
592	20230707	102700	421784100	17170	17140	17170	17130	352
593	20230707	102600	415746650	17150	17140	17150	17140	300
594	20230707	102500	410602080	17130	17130	17130	17130	26
595	20230707	102400	410156700	17100	17100	17100	17100	0
596	20230707	102300	410156700	17100	17080	17100	17080	213
597	20230707	102200	406515790	17070	16970	17070	16970	88
598	20230707	102100	405015410	17040	17040	17040	17040	0
599	20230707	102000	405015410	17040	17040	17040	17040	0
600	20230707	101900	405015410	17040	17040	17040	17040	0
601	20230707	101800	405015410	17040	17040	17040	17040	1
602	20230707	101700	404998370	17040	17040	17040	17040	0
603	20230707	101600	404998370	17040	17040	17040	17040	0
604	20230707	101500	404998370	17040	17040	17040	17040	0
605	20230707	101400	404998370	17040	17040	17040	17040	0
606	20230707	101300	404998370	17040	16980	17040	16980	500
607	20230707	101200	396479170	17040	17040	17040	17040	0
608	20230707	101100	396479170	17040	17040	17040	17040	0
609	20230707	101000	396479170	17040	17040	17040	17040	0
610	20230707	100900	396479170	17040	17040	17040	17040	0
611	20230707	100800	396479170	17040	17040	17040	17040	0
612	20230707	100700	396479170	17040	17040	17040	17040	0
613	20230707	100600	396479170	17040	17040	17040	17040	0
614	20230707	100500	396479170	17040	17040	17040	17040	0
615	20230707	100400	396479170	17040	17020	17040	17020	35
616	20230707	100300	395882910	17040	17040	17040	17040	0
617	20230707	100200	395882910	17040	17040	17040	17030	350
618	20230707	100100	389918970	16890	17020	17050	16890	23
619	20230707	100000	389527490	17000	17000	17000	17000	0
620	20230707	095900	389527490	17000	17000	17000	17000	47
621	20230707	095800	388728490	17000	17000	17000	17000	0
622	20230707	095700	388728490	17000	16900	17000	16900	1843
623	20230707	095600	357530890	16900	16890	16900	16890	300
624	20230707	095500	352463510	16890	16880	16890	16880	269
625	20230707	095400	347920140	16880	16880	16880	16880	0
626	20230707	095300	347920140	16880	16850	16880	16850	276
627	20230707	095200	343263210	16780	16720	16780	16710	80
628	20230707	095100	341922060	16740	16720	16740	16720	23
629	20230707	095000	341537400	16660	16660	16670	16660	2001
630	20230707	094900	308200730	16660	16670	16670	16660	1009
631	20230707	094800	291390700	16660	16620	16700	16620	1362
632	20230707	094700	268722220	16700	16710	16720	16700	110
633	20230707	094600	266885150	16720	16720	16720	16720	0
634	20230707	094500	266885150	16720	16780	16780	16720	71
635	20230707	094400	265693830	16780	16780	16780	16780	200
636	20230707	094300	262337830	16780	16800	16800	16780	225
637	20230707	094200	258558910	16730	16660	16730	16660	2648
638	20230707	094100	214396120	16590	16590	16620	16590	4020
639	20230707	094000	147659830	16590	16590	16590	16590	0
640	20230707	093900	147659830	16590	16590	16590	16590	128
641	20230707	093800	145536310	16590	16600	16600	16590	872
642	20230707	093700	131067830	16600	16600	16600	16600	0
643	20230707	093600	131067830	16600	16590	16600	16590	1922
644	20230707	093500	99168870	16590	16510	16590	16510	1670
645	20230707	093400	71562740	16490	16490	16490	16490	0
646	20230707	093300	71562740	16490	16490	16490	16490	0
647	20230707	093200	71562740	16490	16480	16490	16480	133
648	20230707	093100	69370010	16470	16470	16470	16470	21
649	20230707	093000	69024140	16400	16400	16400	16400	0
650	20230707	092900	69024140	16400	16400	16400	16400	0
651	20230707	092800	69024140	16400	16400	16400	16400	0
652	20230707	092700	69024140	16400	16400	16400	16400	0
653	20230707	092600	69024140	16400	16400	16400	16400	0
654	20230707	092500	69024140	16400	16400	16400	16400	0
655	20230707	092400	69024140	16400	16400	16400	16400	0
656	20230707	092300	69024140	16400	16400	16400	16400	0
657	20230707	092200	69024140	16400	16400	16400	16400	0
658	20230707	092100	69024140	16400	16400	16400	16400	0
659	20230707	092000	69024140	16400	16400	16400	16400	0
660	20230707	091900	69024140	16400	16400	16400	16400	0
661	20230707	091800	69024140	16400	16400	16400	16400	0
662	20230707	091700	69024140	16400	16400	16400	16400	0
663	20230707	091600	69024140	16400	16400	16400	16400	0
664	20230707	091500	69024140	16400	16400	16400	16400	0
665	20230707	091400	69024140	16400	16400	16400	16400	0
666	20230707	091300	69024140	16400	16400	16400	16400	0
667	20230707	091200	69024140	16400	16400	16400	16400	0
668	20230707	091100	69024140	16400	16400	16400	16400	0
669	20230707	091000	69024140	16400	16440	16440	16400	947
670	20230707	090900	53480170	16430	16430	16430	16430	50
671	20230707	090800	52658670	16450	16460	16460	16450	169
672	20230707	090700	49878120	16600	16600	16600	16600	0
673	20230707	090600	49878120	16600	16500	16600	16500	1200
674	20230707	090500	30007920	16500	16510	16510	16490	602
675	20230707	090400	20075760	16680	16670	16680	16670	1105
676	20230707	090300	1646220	16700	16700	16700	16700	0
677	20230707	090200	1646220	16700	16700	16700	16700	0
678	20230707	090100	1646220	16700	16700	16700	16700	0
679	20230707	090000	1646220	16700	16440	16700	16440	100