KissMeData/093050/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	194200	323864230	16620	16620	16620	16620	590
3	20230703	194100	323864230	16620	16620	16620	16620	0
4	20230703	194000	323864230	16620	16620	16620	16620	0
5	20230703	193900	323864230	16620	16620	16620	16620	0
6	20230703	193800	323864230	16620	16620	16620	16620	0
7	20230703	193700	323864230	16620	16620	16620	16620	0
8	20230703	193600	323864230	16620	16620	16620	16620	0
9	20230703	193500	323864230	16620	16620	16620	16620	0
10	20230703	193400	323864230	16620	16620	16620	16620	0
11	20230703	193300	323864230	16620	16620	16620	16620	0
12	20230703	193200	323864230	16620	16620	16620	16620	0
13	20230703	193100	323864230	16620	16620	16620	16620	0
14	20230703	193000	323864230	16620	16620	16620	16620	0
15	20230703	192900	323864230	16620	16620	16620	16620	0
16	20230703	192800	323864230	16620	16620	16620	16620	0
17	20230703	192700	323864230	16620	16620	16620	16620	0
18	20230703	192600	323864230	16620	16620	16620	16620	0
19	20230703	192500	323864230	16620	16620	16620	16620	0
20	20230703	192400	323864230	16620	16620	16620	16620	0
21	20230703	192300	323864230	16620	16620	16620	16620	0
22	20230703	192200	323864230	16620	16620	16620	16620	0
23	20230703	192100	323864230	16620	16620	16620	16620	0
24	20230703	192000	323864230	16620	16620	16620	16620	0
25	20230703	191900	323864230	16620	16620	16620	16620	0
26	20230703	191800	323864230	16620	16620	16620	16620	0
27	20230703	191700	323864230	16620	16620	16620	16620	0
28	20230703	191600	323864230	16620	16620	16620	16620	0
29	20230703	191500	323864230	16620	16620	16620	16620	0
30	20230703	191400	323864230	16620	16620	16620	16620	0
31	20230703	191300	323864230	16620	16620	16620	16620	0
32	20230703	191200	323864230	16620	16620	16620	16620	590
33	20230703	191100	323864230	16620	16620	16620	16620	0
34	20230703	191000	323864230	16620	16620	16620	16620	0
35	20230703	190900	323864230	16620	16620	16620	16620	0
36	20230703	190800	323864230	16620	16620	16620	16620	0
37	20230703	190700	323864230	16620	16620	16620	16620	0
38	20230703	190600	323864230	16620	16620	16620	16620	0
39	20230703	190500	323864230	16620	16620	16620	16620	0
40	20230703	190400	323864230	16620	16620	16620	16620	0
41	20230703	190300	323864230	16620	16620	16620	16620	0
42	20230703	190200	323864230	16620	16620	16620	16620	0
43	20230703	190100	323864230	16620	16620	16620	16620	0
44	20230703	190000	323864230	16620	16620	16620	16620	0
45	20230703	185900	323864230	16620	16620	16620	16620	0
46	20230703	185800	323864230	16620	16620	16620	16620	0
47	20230703	185700	323864230	16620	16620	16620	16620	0
48	20230703	185600	323864230	16620	16620	16620	16620	0
49	20230703	185500	323864230	16620	16620	16620	16620	0
50	20230703	185400	323864230	16620	16620	16620	16620	0
51	20230703	185300	323864230	16620	16620	16620	16620	0
52	20230703	185200	323864230	16620	16620	16620	16620	0
53	20230703	185100	323864230	16620	16620	16620	16620	0
54	20230703	185000	323864230	16620	16620	16620	16620	0
55	20230703	184900	323864230	16620	16620	16620	16620	0
56	20230703	184800	323864230	16620	16620	16620	16620	0
57	20230703	184700	323864230	16620	16620	16620	16620	0
58	20230703	184600	323864230	16620	16620	16620	16620	0
59	20230703	184500	323864230	16620	16620	16620	16620	0
60	20230703	184400	323864230	16620	16620	16620	16620	0
61	20230703	184300	323864230	16620	16620	16620	16620	0
62	20230703	184200	323864230	16620	16620	16620	16620	590
63	20230703	184100	323864230	16620	16620	16620	16620	0
64	20230703	184000	323864230	16620	16620	16620	16620	0
65	20230703	183900	323864230	16620	16620	16620	16620	0
66	20230703	183800	323864230	16620	16620	16620	16620	0
67	20230703	183700	323864230	16620	16620	16620	16620	0
68	20230703	183600	323864230	16620	16620	16620	16620	0
69	20230703	183500	323864230	16620	16620	16620	16620	0
70	20230703	183400	323864230	16620	16620	16620	16620	0
71	20230703	183300	323864230	16620	16620	16620	16620	0
72	20230703	183200	323864230	16620	16620	16620	16620	0
73	20230703	183100	323864230	16620	16620	16620	16620	0
74	20230703	183000	323864230	16620	16620	16620	16620	0
75	20230703	182900	323864230	16620	16620	16620	16620	0
76	20230703	182800	323864230	16620	16620	16620	16620	0
77	20230703	182700	323864230	16620	16620	16620	16620	0
78	20230703	182600	323864230	16620	16620	16620	16620	0
79	20230703	182500	323864230	16620	16620	16620	16620	0
80	20230703	182400	323864230	16620	16620	16620	16620	0
81	20230703	182300	323864230	16620	16620	16620	16620	0
82	20230703	182200	323864230	16620	16620	16620	16620	0
83	20230703	182100	323864230	16620	16620	16620	16620	0
84	20230703	182000	323864230	16620	16620	16620	16620	0
85	20230703	181900	323864230	16620	16620	16620	16620	0
86	20230703	181800	323864230	16620	16620	16620	16620	0
87	20230703	181700	323864230	16620	16620	16620	16620	0
88	20230703	181600	323864230	16620	16620	16620	16620	0
89	20230703	181500	323864230	16620	16620	16620	16620	0
90	20230703	181400	323864230	16620	16620	16620	16620	0
91	20230703	181300	323864230	16620	16620	16620	16620	0
92	20230703	181200	323864230	16620	16620	16620	16620	590
93	20230703	181100	323864230	16620	16620	16620	16620	0
94	20230703	181000	323864230	16620	16620	16620	16620	0
95	20230703	180900	323864230	16620	16620	16620	16620	0
96	20230703	180800	323864230	16620	16620	16620	16620	0
97	20230703	180700	323864230	16620	16620	16620	16620	0
98	20230703	180600	323864230	16620	16620	16620	16620	0
99	20230703	180500	323864230	16620	16620	16620	16620	0
100	20230703	180400	323864230	16620	16620	16620	16620	0
101	20230703	180300	323864230	16620	16620	16620	16620	0
102	20230703	180200	323864230	16620	16620	16620	16620	0
103	20230703	180100	323864230	16620	16620	16620	16620	0
104	20230703	180000	323864230	16620	16620	16620	16620	0
105	20230703	175900	323864230	16620	16620	16620	16620	0
106	20230703	175800	323864230	16620	16620	16620	16620	0
107	20230703	175700	323864230	16620	16620	16620	16620	0
108	20230703	175600	323864230	16620	16620	16620	16620	0
109	20230703	175500	323864230	16620	16620	16620	16620	0
110	20230703	175400	323864230	16620	16620	16620	16620	0
111	20230703	175300	323864230	16620	16620	16620	16620	0
112	20230703	175200	323864230	16620	16620	16620	16620	0
113	20230703	175100	323864230	16620	16620	16620	16620	0
114	20230703	175000	323864230	16620	16620	16620	16620	0
115	20230703	174900	323864230	16620	16620	16620	16620	0
116	20230703	174800	323864230	16620	16620	16620	16620	0
117	20230703	174700	323864230	16620	16620	16620	16620	0
118	20230703	174600	323864230	16620	16620	16620	16620	0
119	20230703	174500	323864230	16620	16620	16620	16620	0
120	20230703	174400	323864230	16620	16620	16620	16620	0
121	20230703	174300	323864230	16620	16620	16620	16620	0
122	20230703	174200	323864230	16620	16620	16620	16620	590
123	20230703	174100	323864230	16620	16620	16620	16620	0
124	20230703	174000	323864230	16620	16620	16620	16620	0
125	20230703	173900	323864230	16620	16620	16620	16620	0
126	20230703	173800	323864230	16620	16620	16620	16620	0
127	20230703	173700	323864230	16620	16620	16620	16620	0
128	20230703	173600	323864230	16620	16620	16620	16620	0
129	20230703	173500	323864230	16620	16620	16620	16620	0
130	20230703	173400	323864230	16620	16620	16620	16620	0
131	20230703	173300	323864230	16620	16620	16620	16620	0
132	20230703	173200	323864230	16620	16620	16620	16620	0
133	20230703	173100	323864230	16620	16620	16620	16620	0
134	20230703	173000	323864230	16620	16620	16620	16620	0
135	20230703	172900	323864230	16620	16620	16620	16620	0
136	20230703	172800	323864230	16620	16620	16620	16620	0
137	20230703	172700	323864230	16620	16620	16620	16620	0
138	20230703	172600	323864230	16620	16620	16620	16620	0
139	20230703	172500	323864230	16620	16620	16620	16620	0
140	20230703	172400	323864230	16620	16620	16620	16620	0
141	20230703	172300	323864230	16620	16620	16620	16620	0
142	20230703	172200	323864230	16620	16620	16620	16620	0
143	20230703	172100	323864230	16620	16620	16620	16620	0
144	20230703	172000	323864230	16620	16620	16620	16620	0
145	20230703	171900	323864230	16620	16620	16620	16620	0
146	20230703	171800	323864230	16620	16620	16620	16620	0
147	20230703	171700	323864230	16620	16620	16620	16620	0
148	20230703	171600	323864230	16620	16620	16620	16620	0
149	20230703	171500	323864230	16620	16620	16620	16620	0
150	20230703	171400	323864230	16620	16620	16620	16620	0
151	20230703	171300	323864230	16620	16620	16620	16620	0
152	20230703	171200	323864230	16620	16620	16620	16620	590
153	20230703	171100	323864230	16620	16620	16620	16620	0
154	20230703	171000	323864230	16620	16620	16620	16620	0
155	20230703	170900	323864230	16620	16620	16620	16620	0
156	20230703	170800	323864230	16620	16620	16620	16620	0
157	20230703	170700	323864230	16620	16620	16620	16620	0
158	20230703	170600	323864230	16620	16620	16620	16620	0
159	20230703	170500	323864230	16620	16620	16620	16620	0
160	20230703	170400	323864230	16620	16620	16620	16620	0
161	20230703	170300	323864230	16620	16620	16620	16620	0
162	20230703	170200	323864230	16620	16620	16620	16620	0
163	20230703	170100	323864230	16620	16620	16620	16620	0
164	20230703	170000	323864230	16620	16620	16620	16620	0
165	20230703	165900	323864230	16620	16620	16620	16620	0
166	20230703	165800	323864230	16620	16620	16620	16620	0
167	20230703	165700	323864230	16620	16620	16620	16620	0
168	20230703	165600	323864230	16620	16620	16620	16620	0
169	20230703	165500	323864230	16620	16620	16620	16620	0
170	20230703	165400	323864230	16620	16620	16620	16620	0
171	20230703	165300	323864230	16620	16620	16620	16620	0
172	20230703	165200	323864230	16620	16620	16620	16620	0
173	20230703	165100	323864230	16620	16620	16620	16620	0
174	20230703	165000	323864230	16620	16620	16620	16620	0
175	20230703	164900	323864230	16620	16620	16620	16620	0
176	20230703	164800	323864230	16620	16620	16620	16620	0
177	20230703	164700	323864230	16620	16620	16620	16620	0
178	20230703	164600	323864230	16620	16620	16620	16620	0
179	20230703	164500	323864230	16620	16620	16620	16620	0
180	20230703	164400	323864230	16620	16620	16620	16620	0
181	20230703	164300	323864230	16620	16620	16620	16620	0
182	20230703	164200	323864230	16620	16620	16620	16620	590
183	20230703	164100	323864230	16620	16620	16620	16620	0
184	20230703	164000	323864230	16620	16620	16620	16620	0
185	20230703	163900	323864230	16620	16620	16620	16620	0
186	20230703	163800	323864230	16620	16620	16620	16620	0
187	20230703	163700	323864230	16620	16620	16620	16620	0
188	20230703	163600	323864230	16620	16620	16620	16620	0
189	20230703	163500	323864230	16620	16620	16620	16620	0
190	20230703	163400	323864230	16620	16620	16620	16620	0
191	20230703	163300	323864230	16620	16620	16620	16620	0
192	20230703	163200	323864230	16620	16620	16620	16620	0
193	20230703	163100	323864230	16620	16620	16620	16620	0
194	20230703	163000	323864230	16620	16620	16620	16620	0
195	20230703	162900	323864230	16620	16620	16620	16620	0
196	20230703	162800	323864230	16620	16620	16620	16620	0
197	20230703	162700	323864230	16620	16620	16620	16620	0
198	20230703	162600	323864230	16620	16620	16620	16620	0
199	20230703	162500	323864230	16620	16620	16620	16620	0
200	20230703	162400	323864230	16620	16620	16620	16620	0
201	20230703	162300	323864230	16620	16620	16620	16620	0
202	20230703	162200	323864230	16620	16620	16620	16620	0
203	20230703	162100	323864230	16620	16620	16620	16620	0
204	20230703	162000	323864230	16620	16620	16620	16620	0
205	20230703	161900	323864230	16620	16620	16620	16620	0
206	20230703	161800	323864230	16620	16620	16620	16620	0
207	20230703	161700	323864230	16620	16620	16620	16620	0
208	20230703	161600	323864230	16620	16620	16620	16620	0
209	20230703	161500	323864230	16620	16620	16620	16620	0
210	20230703	161400	323864230	16620	16620	16620	16620	0
211	20230703	161300	323864230	16620	16620	16620	16620	0
212	20230703	161200	323864230	16620	16620	16620	16620	590
213	20230703	161100	323864230	16620	16620	16620	16620	0
214	20230703	161000	323864230	16620	16620	16620	16620	0
215	20230703	160900	323864230	16620	16620	16620	16620	0
216	20230703	160800	323864230	16620	16620	16620	16620	0
217	20230703	160700	323864230	16620	16620	16620	16620	0
218	20230703	160600	323864230	16620	16620	16620	16620	0
219	20230703	160500	323864230	16620	16620	16620	16620	0
220	20230703	160400	323864230	16620	16620	16620	16620	0
221	20230703	160300	323864230	16620	16620	16620	16620	0
222	20230703	160200	323864230	16620	16620	16620	16620	0
223	20230703	160100	323864230	16620	16620	16620	16620	0
224	20230703	160000	323864230	16620	16620	16620	16620	0
225	20230703	155900	323864230	16620	16620	16620	16620	0
226	20230703	155800	323864230	16620	16620	16620	16620	0
227	20230703	155700	323864230	16620	16620	16620	16620	0
228	20230703	155600	323864230	16620	16620	16620	16620	0
229	20230703	155500	323864230	16620	16620	16620	16620	0
230	20230703	155400	323864230	16620	16620	16620	16620	0
231	20230703	155300	323864230	16620	16620	16620	16620	0
232	20230703	155200	323864230	16620	16620	16620	16620	0
233	20230703	155100	323864230	16620	16620	16620	16620	0
234	20230703	155000	323864230	16620	16620	16620	16620	0
235	20230703	154900	323864230	16620	16620	16620	16620	0
236	20230703	154800	323864230	16620	16620	16620	16620	0
237	20230703	154700	323864230	16620	16620	16620	16620	0
238	20230703	154600	323864230	16620	16620	16620	16620	0
239	20230703	154500	323864230	16620	16620	16620	16620	0
240	20230703	154400	323864230	16620	16620	16620	16620	0
241	20230703	154300	323864230	16620	16620	16620	16620	0
242	20230703	154200	323864230	16620	16620	16620	16620	590
243	20230703	154100	323864230	16620	16620	16620	16620	0
244	20230703	154000	323864230	16620	16620	16620	16620	0
245	20230703	153900	323864230	16620	16620	16620	16620	0
246	20230703	153800	323864230	16620	16620	16620	16620	0
247	20230703	153700	323864230	16620	16620	16620	16620	0
248	20230703	153600	323864230	16620	16620	16620	16620	0
249	20230703	153500	323864230	16620	16620	16620	16620	0
250	20230703	153400	323864230	16620	16620	16620	16620	0
251	20230703	153300	323864230	16620	16620	16620	16620	0
252	20230703	153200	323864230	16620	16620	16620	16620	0
253	20230703	153100	323864230	16620	16620	16620	16620	0
254	20230703	153000	323864230	16620	16620	16620	16620	590
255	20230703	152900	314058430	16620	16620	16620	16620	0
256	20230703	152800	314058430	16620	16620	16620	16620	0
257	20230703	152700	314058430	16620	16620	16620	16620	0
258	20230703	152600	314058430	16620	16620	16620	16620	0
259	20230703	152500	314058430	16620	16620	16620	16620	0
260	20230703	152400	314058430	16620	16620	16620	16620	0
261	20230703	152300	314058430	16620	16620	16620	16620	0
262	20230703	152200	314058430	16620	16620	16620	16620	0
263	20230703	152100	314058430	16620	16620	16620	16620	0
264	20230703	152000	314058430	16620	16620	16620	16620	0
265	20230703	151900	314058430	16620	16620	16620	16570	50
266	20230703	151800	313229560	16570	16610	16620	16570	161
267	20230703	151700	310560360	16610	16580	16610	16580	90
268	20230703	151600	309067170	16580	16580	16580	16570	262
269	20230703	151500	304723780	16580	16610	16610	16580	814
270	20230703	151400	291218390	16610	16600	16610	16600	225
271	20230703	151300	287481710	16600	16600	16610	16600	760
272	20230703	151200	274863710	16600	16600	16610	16600	283
273	20230703	151100	270165890	16610	16610	16610	16600	232
274	20230703	151000	266313760	16610	16620	16620	16610	340
275	20230703	150900	260665520	16610	16610	16620	16610	332
276	20230703	150800	255150990	16610	16620	16630	16610	246
277	20230703	150700	251062810	16630	16640	16650	16630	534
278	20230703	150600	242181410	16640	16650	16650	16640	246
279	20230703	150500	238087200	16650	16650	16660	16650	306
280	20230703	150400	232991990	16660	16670	16670	16660	251
281	20230703	150300	228810230	16670	16680	16680	16670	239
282	20230703	150200	224825480	16680	16680	16680	16680	225
283	20230703	150100	221072480	16680	16680	16690	16680	283
284	20230703	150000	216352030	16690	16690	16700	16690	237
285	20230703	145900	212396040	16690	16690	16690	16690	285
286	20230703	145800	207639390	16690	16700	16700	16690	399
287	20230703	145700	200977220	16700	16700	16700	16700	57
288	20230703	145600	200025320	16700	16700	16700	16700	47
289	20230703	145500	199240420	16700	16700	16700	16700	0
290	20230703	145400	199240420	16700	16700	16700	16700	0
291	20230703	145300	199240420	16700	16700	16700	16700	0
292	20230703	145200	199240420	16700	16700	16700	16700	0
293	20230703	145100	199240420	16700	16700	16700	16700	0
294	20230703	145000	199240420	16700	16700	16700	16700	59
295	20230703	144900	198255120	16720	16720	16720	16720	0
296	20230703	144800	198255120	16720	16700	16720	16700	188
297	20230703	144700	195113520	16700	16700	16700	16700	100
298	20230703	144600	193443520	16700	16700	16700	16700	0
299	20230703	144500	193443520	16700	16700	16700	16700	3
300	20230703	144400	193393420	16700	16700	16700	16700	44
301	20230703	144300	192658620	16720	16720	16720	16720	1
302	20230703	144200	192641900	16700	16700	16700	16700	0
303	20230703	144100	192641900	16700	16700	16700	16700	75
304	20230703	144000	191389400	16700	16700	16700	16700	20
305	20230703	143900	191055400	16700	16700	16700	16700	11
306	20230703	143800	190871700	16720	16720	16720	16720	0
307	20230703	143700	190871700	16720	16720	16720	16720	179
308	20230703	143600	187878820	16700	16700	16700	16700	0
309	20230703	143500	187878820	16700	16700	16700	16700	296
310	20230703	143400	182935620	16700	16700	16700	16700	6
311	20230703	143300	182835420	16700	16710	16710	16700	1079
312	20230703	143200	164812190	16710	16710	16710	16710	0
313	20230703	143100	164812190	16710	16710	16710	16710	0
314	20230703	143000	164812190	16710	16710	16710	16710	37
315	20230703	142900	164193920	16710	16710	16710	16710	0
316	20230703	142800	164193920	16710	16710	16710	16710	0
317	20230703	142700	164193920	16710	16710	16710	16710	0
318	20230703	142600	164193920	16710	16710	16710	16710	76
319	20230703	142500	162923960	16710	16710	16710	16710	501
320	20230703	142400	154552250	16710	16710	16710	16710	0
321	20230703	142300	154552250	16710	16710	16710	16710	0
322	20230703	142200	154552250	16710	16710	16710	16710	0
323	20230703	142100	154552250	16710	16710	16710	16710	40
324	20230703	142000	153883850	16730	16730	16730	16730	0
325	20230703	141900	153883850	16730	16730	16730	16730	100
326	20230703	141800	152210850	16710	16710	16710	16710	0
327	20230703	141700	152210850	16710	16710	16710	16710	0
328	20230703	141600	152210850	16710	16720	16730	16710	31
329	20230703	141500	151692790	16720	16720	16720	16720	2
330	20230703	141400	151659350	16720	16720	16720	16720	70
331	20230703	141300	150488950	16730	16730	16730	16730	5
332	20230703	141200	150405300	16720	16720	16720	16720	15
333	20230703	141100	150154500	16720	16720	16720	16720	0
334	20230703	141000	150154500	16720	16720	16720	16720	0
335	20230703	140900	150154500	16720	16720	16720	16720	0
336	20230703	140800	150154500	16720	16720	16720	16720	0
337	20230703	140700	150154500	16720	16720	16720	16720	0
338	20230703	140600	150154500	16720	16720	16720	16720	0
339	20230703	140500	150154500	16720	16720	16720	16720	0
340	20230703	140400	150154500	16720	16720	16720	16720	10
341	20230703	140300	149987300	16720	16720	16720	16720	84
342	20230703	140200	148582820	16730	16730	16730	16730	21
343	20230703	140100	148231490	16730	16730	16730	16730	0
344	20230703	140000	148231490	16730	16730	16730	16730	0
345	20230703	135900	148231490	16730	16730	16730	16730	1
346	20230703	135800	148214760	16720	16720	16720	16720	0
347	20230703	135700	148214760	16720	16720	16720	16720	0
348	20230703	135600	148214760	16720	16720	16720	16720	49
349	20230703	135500	147395480	16720	16720	16720	16720	0
350	20230703	135400	147395480	16720	16720	16720	16720	0
351	20230703	135300	147395480	16720	16720	16720	16720	5
352	20230703	135200	147311880	16720	16720	16720	16720	30
353	20230703	135100	146810280	16730	16730	16730	16730	0
354	20230703	135000	146810280	16730	16730	16730	16730	492
355	20230703	134900	138579120	16730	16730	16730	16730	0
356	20230703	134800	138579120	16730	16730	16730	16730	15
357	20230703	134700	138328170	16730	16730	16730	16730	0
358	20230703	134600	138328170	16730	16730	16730	16730	0
359	20230703	134500	138328170	16730	16740	16740	16730	60
360	20230703	134400	137324270	16740	16740	16740	16740	0
361	20230703	134300	137324270	16740	16740	16740	16740	0
362	20230703	134200	137324270	16740	16740	16740	16740	0
363	20230703	134100	137324270	16740	16740	16740	16740	0
364	20230703	134000	137324270	16740	16730	16740	16730	15
365	20230703	133900	137073310	16730	16730	16730	16730	0
366	20230703	133800	137073310	16730	16740	16740	16730	5
367	20230703	133700	136989620	16730	16740	16740	16730	165
368	20230703	133600	134227560	16740	16740	16740	16740	0
369	20230703	133500	134227560	16740	16740	16740	16740	2
370	20230703	133400	134194080	16740	16740	16740	16740	0
371	20230703	133300	134194080	16740	16740	16740	16740	63
372	20230703	133200	133139460	16750	16750	16750	16750	440
373	20230703	133100	125769460	16760	16760	16760	16760	6
374	20230703	133000	125668900	16750	16750	16750	16750	38
375	20230703	132900	125032400	16750	16750	16750	16750	5
376	20230703	132800	124948650	16770	16770	16770	16770	0
377	20230703	132700	124948650	16770	16770	16770	16770	0
378	20230703	132600	124948650	16770	16770	16770	16770	0
379	20230703	132500	124948650	16770	16750	16770	16750	41
380	20230703	132400	124261720	16760	16760	16760	16760	4
381	20230703	132300	124194680	16760	16760	16760	16760	65
382	20230703	132200	123105280	16760	16760	16760	16760	0
383	20230703	132100	123105280	16760	16760	16760	16760	0
384	20230703	132000	123105280	16760	16760	16760	16760	674
385	20230703	131900	111809040	16760	16760	16760	16760	0
386	20230703	131800	111809040	16760	16760	16760	16760	173
387	20230703	131700	108909560	16770	16770	16770	16770	0
388	20230703	131600	108909560	16770	16760	16770	16760	17
389	20230703	131500	108624620	16760	16760	16760	16760	3
390	20230703	131400	108574340	16760	16760	16760	16760	0
391	20230703	131300	108574340	16760	16760	16760	16760	0
392	20230703	131200	108574340	16760	16760	16760	16760	0
393	20230703	131100	108574340	16760	16760	16760	16760	0
394	20230703	131000	108574340	16760	16760	16760	16760	0
395	20230703	130900	108574340	16760	16760	16760	16760	0
396	20230703	130800	108574340	16760	16760	16760	16760	0
397	20230703	130700	108574340	16760	16760	16760	16760	136
398	20230703	130600	106294980	16760	16760	16760	16760	0
399	20230703	130500	106294980	16760	16770	16770	16760	130
400	20230703	130400	104115160	16780	16780	16780	16780	19
401	20230703	130300	103796340	16780	16780	16780	16780	0
402	20230703	130200	103796340	16780	16780	16780	16780	0
403	20230703	130100	103796340	16780	16780	16780	16780	0
404	20230703	130000	103796340	16780	16780	16780	16780	90
405	20230703	125900	102286140	16770	16770	16770	16770	46
406	20230703	125800	101514720	16780	16780	16780	16780	0
407	20230703	125700	101514720	16780	16780	16780	16780	0
408	20230703	125600	101514720	16780	16780	16780	16780	0
409	20230703	125500	101514720	16780	16780	16780	16780	1
410	20230703	125400	101497940	16780	16780	16780	16780	0
411	20230703	125300	101497940	16780	16780	16780	16780	10
412	20230703	125200	101330140	16760	16760	16760	16760	0
413	20230703	125100	101330140	16760	16760	16760	16760	0
414	20230703	125000	101330140	16760	16760	16760	16760	50
415	20230703	124900	100492140	16770	16770	16770	16770	1
416	20230703	124800	100475370	16770	16770	16770	16770	391
417	20230703	124700	93918300	16770	16770	16770	16770	400
418	20230703	124600	87210300	16770	16770	16770	16770	0
419	20230703	124500	87210300	16770	16770	16770	16770	0
420	20230703	124400	87210300	16770	16770	16770	16770	0
421	20230703	124300	87210300	16770	16770	16770	16770	0
422	20230703	124200	87210300	16770	16770	16770	16770	0
423	20230703	124100	87210300	16770	16770	16770	16770	0
424	20230703	124000	87210300	16770	16770	16770	16770	14
425	20230703	123900	86975520	16770	16770	16770	16770	0
426	20230703	123800	86975520	16770	16770	16770	16770	0
427	20230703	123700	86975520	16770	16770	16770	16770	0
428	20230703	123600	86975520	16770	16770	16770	16770	0
429	20230703	123500	86975520	16770	16770	16770	16770	0
430	20230703	123400	86975520	16770	16770	16770	16770	0
431	20230703	123300	86975520	16770	16770	16770	16770	0
432	20230703	123200	86975520	16770	16770	16770	16770	0
433	20230703	123100	86975520	16770	16770	16770	16770	0
434	20230703	123000	86975520	16770	16770	16770	16770	0
435	20230703	122900	86975520	16770	16770	16770	16770	0
436	20230703	122800	86975520	16770	16770	16770	16770	34
437	20230703	122700	86405340	16770	16770	16770	16770	0
438	20230703	122600	86405340	16770	16770	16770	16770	0
439	20230703	122500	86405340	16770	16770	16770	16770	0
440	20230703	122400	86405340	16770	16770	16770	16770	0
441	20230703	122300	86405340	16770	16770	16770	16770	0
442	20230703	122200	86405340	16770	16770	16770	16770	44
443	20230703	122100	85667460	16770	16770	16770	16770	0
444	20230703	122000	85667460	16770	16770	16770	16770	0
445	20230703	121900	85667460	16770	16770	16770	16770	50
446	20230703	121800	84828960	16780	16780	16780	16780	2
447	20230703	121700	84795400	16760	16760	16760	16760	0
448	20230703	121600	84795400	16760	16760	16760	16760	0
449	20230703	121500	84795400	16760	16760	16760	16760	0
450	20230703	121400	84795400	16760	16760	16760	16760	0
451	20230703	121300	84795400	16760	16760	16760	16760	56
452	20230703	121200	83856840	16770	16770	16770	16770	0
453	20230703	121100	83856840	16770	16770	16770	16770	0
454	20230703	121000	83856840	16770	16770	16770	16770	30
455	20230703	120900	83353740	16770	16770	16770	16770	0
456	20230703	120800	83353740	16770	16760	16770	16760	40
457	20230703	120700	82683240	16760	16760	16760	16760	0
458	20230703	120600	82683240	16760	16760	16760	16760	0
459	20230703	120500	82683240	16760	16760	16760	16760	0
460	20230703	120400	82683240	16760	16760	16760	16760	31
461	20230703	120300	82163680	16760	16760	16760	16760	0
462	20230703	120200	82163680	16760	16760	16760	16760	0
463	20230703	120100	82163680	16760	16760	16760	16760	0
464	20230703	120000	82163680	16760	16760	16760	16760	20
465	20230703	115900	81828480	16760	16760	16760	16760	19
466	20230703	115800	81510040	16760	16760	16760	16760	61
467	20230703	115700	80487680	16760	16760	16760	16760	40
468	20230703	115600	79817280	16760	16760	16760	16760	19
469	20230703	115500	79498840	16760	16760	16760	16760	20
470	20230703	115400	79163640	16760	16760	16760	16760	39
471	20230703	115300	78510000	16760	16760	16760	16760	60
472	20230703	115200	77504400	16760	16760	16760	16760	40
473	20230703	115100	76834000	16760	16760	16760	16760	19
474	20230703	115000	76515560	16760	16760	16760	16760	51
475	20230703	114900	75660800	16760	16760	16760	16760	39
476	20230703	114800	75007160	16770	16780	16780	16770	360
477	20230703	114700	68967250	16780	16780	16780	16780	40
478	20230703	114600	68296050	16790	16790	16790	16790	109
479	20230703	114500	66465940	16800	16800	16800	16800	554
480	20230703	114400	57158740	16800	16800	16800	16800	39
481	20230703	114300	56503540	16800	16800	16800	16800	19
482	20230703	114200	56184340	16800	16800	16800	16800	40
483	20230703	114100	55512340	16800	16800	16800	16800	19
484	20230703	114000	55193140	16800	16810	16810	16800	167
485	20230703	113900	52386070	16810	16810	16810	16810	129
486	20230703	113800	50217580	16830	16820	16830	16820	39
487	20230703	113700	49561510	16810	16810	16810	16810	0
488	20230703	113600	49561510	16810	16810	16810	16810	0
489	20230703	113500	49561510	16810	16810	16810	16810	0
490	20230703	113400	49561510	16810	16810	16810	16810	0
491	20230703	113300	49561510	16810	16810	16810	16810	0
492	20230703	113200	49561510	16810	16810	16810	16810	0
493	20230703	113100	49561510	16810	16810	16810	16810	0
494	20230703	113000	49561510	16810	16810	16810	16810	30
495	20230703	112900	49057210	16810	16810	16810	16810	0
496	20230703	112800	49057210	16810	16810	16810	16810	5
497	20230703	112700	48973160	16810	16810	16810	16810	0
498	20230703	112600	48973160	16810	16810	16810	16810	0
499	20230703	112500	48973160	16810	16810	16810	16810	0
500	20230703	112400	48973160	16810	16810	16810	16810	0
501	20230703	112300	48973160	16810	16810	16810	16810	0
502	20230703	112200	48973160	16810	16810	16810	16810	0
503	20230703	112100	48973160	16810	16810	16810	16810	0
504	20230703	112000	48973160	16810	16810	16810	16810	0
505	20230703	111900	48973160	16810	16810	16810	16810	0
506	20230703	111800	48973160	16810	16810	16810	16810	22
507	20230703	111700	48603340	16810	16810	16810	16810	0
508	20230703	111600	48603340	16810	16810	16810	16810	0
509	20230703	111500	48603340	16810	16810	16810	16810	0
510	20230703	111400	48603340	16810	16810	16810	16810	5
511	20230703	111300	48519290	16810	16810	16810	16810	40
512	20230703	111200	47846890	16820	16810	16820	16810	50
513	20230703	111100	47006250	16810	16810	16810	16810	0
514	20230703	111000	47006250	16810	16810	16810	16810	0
515	20230703	110900	47006250	16810	16810	16810	16810	0
516	20230703	110800	47006250	16810	16810	16810	16810	0
517	20230703	110700	47006250	16810	16820	16820	16810	107
518	20230703	110600	45207540	16820	16820	16820	16820	0
519	20230703	110500	45207540	16820	16820	16820	16820	0
520	20230703	110400	45207540	16820	16820	16820	16820	34
521	20230703	110300	44635660	16820	16820	16820	16820	0
522	20230703	110200	44635660	16820	16820	16820	16820	1
523	20230703	110100	44618840	16810	16810	16810	16810	49
524	20230703	110000	43795150	16810	16810	16810	16810	18
525	20230703	105900	43492570	16820	16820	16820	16820	0
526	20230703	105800	43492570	16820	16820	16820	16820	41
527	20230703	105700	42802950	16820	16820	16820	16820	0
528	20230703	105600	42802950	16820	16820	16820	16820	8
529	20230703	105500	42668390	16820	16820	16820	16820	0
530	20230703	105400	42668390	16820	16820	16820	16820	50
531	20230703	105300	41827390	16850	16850	16850	16850	0
532	20230703	105200	41827390	16850	16850	16850	16850	0
533	20230703	105100	41827390	16850	16850	16850	16850	0
534	20230703	105000	41827390	16850	16840	16850	16840	18
535	20230703	104900	41524190	16820	16820	16820	16820	0
536	20230703	104800	41524190	16820	16820	16820	16820	18
537	20230703	104700	41221430	16820	16820	16820	16820	3
538	20230703	104600	41170970	16820	16820	16820	16820	5
539	20230703	104500	41086870	16810	16810	16810	16810	14
540	20230703	104400	40851530	16800	16800	16800	16800	1
541	20230703	104300	40834730	16800	16800	16800	16800	60
542	20230703	104200	39826730	16800	16800	16800	16800	30
543	20230703	104100	39322730	16800	16800	16800	16800	0
544	20230703	104000	39322730	16800	16800	16800	16800	0
545	20230703	103900	39322730	16800	16800	16800	16800	0
546	20230703	103800	39322730	16800	16800	16800	16800	0
547	20230703	103700	39322730	16800	16800	16800	16800	0
548	20230703	103600	39322730	16800	16800	16800	16800	1
549	20230703	103500	39305930	16800	16800	16820	16800	34
550	20230703	103400	38734270	16800	16800	16800	16800	1
551	20230703	103300	38717470	16800	16800	16800	16800	33
552	20230703	103200	38163070	16800	16800	16800	16800	1
553	20230703	103100	38146270	16800	16800	16800	16800	1
554	20230703	103000	38129470	16800	16800	16800	16800	28
555	20230703	102900	37659070	16800	16800	16800	16800	0
556	20230703	102800	37659070	16800	16800	16800	16800	34
557	20230703	102700	37087870	16800	16800	16800	16800	21
558	20230703	102600	36735070	16800	16800	16800	16800	2
559	20230703	102500	36701470	16810	16810	16810	16810	0
560	20230703	102400	36701470	16810	16810	16810	16810	0
561	20230703	102300	36701470	16810	16810	16810	16810	0
562	20230703	102200	36701470	16810	16810	16810	16810	0
563	20230703	102100	36701470	16810	16810	16810	16810	161
564	20230703	102000	33995060	16810	16810	16810	16810	0
565	20230703	101900	33995060	16810	16810	16810	16810	0
566	20230703	101800	33995060	16810	16810	16810	16810	0
567	20230703	101700	33995060	16810	16810	16810	16810	0
568	20230703	101600	33995060	16810	16810	16810	16810	50
569	20230703	101500	33154560	16810	16810	16810	16810	8
570	20230703	101400	33020080	16800	16800	16800	16800	0
571	20230703	101300	33020080	16800	16800	16800	16800	0
572	20230703	101200	33020080	16800	16800	16800	16800	0
573	20230703	101100	33020080	16800	16800	16800	16800	36
574	20230703	101000	32415280	16810	16810	16810	16810	6
575	20230703	100900	32314420	16810	16810	16810	16810	30
576	20230703	100800	31810120	16810	16810	16810	16810	92
577	20230703	100700	30263600	16810	16820	16820	16810	119
578	20230703	100600	28263200	16820	16820	16820	16820	8
579	20230703	100500	28128640	16820	16820	16820	16820	41
580	20230703	100400	27439020	16820	16820	16820	16820	0
581	20230703	100300	27439020	16820	16820	16820	16820	0
582	20230703	100200	27439020	16820	16820	16820	16820	110
583	20230703	100100	25588820	16850	16850	16850	16850	6
584	20230703	100000	25487720	16850	16850	16850	16850	0
585	20230703	095900	25487720	16850	16850	16850	16850	0
586	20230703	095800	25487720	16850	16840	16850	16840	11
587	20230703	095700	25302440	16820	16820	16820	16820	13
588	20230703	095600	25083780	16820	16820	16820	16820	8
589	20230703	095500	24949220	16820	16820	16820	16820	2
590	20230703	095400	24915580	16820	16820	16820	16820	50
591	20230703	095300	24074580	16820	16820	16820	16810	18
592	20230703	095200	23771940	16810	16820	16820	16810	50
593	20230703	095100	22931120	16820	16820	16820	16820	0
594	20230703	095000	22931120	16820	16820	16820	16820	20
595	20230703	094900	22594720	16820	16820	16820	16820	0
596	20230703	094800	22594720	16820	16820	16820	16820	0
597	20230703	094700	22594720	16820	16820	16820	16820	25
598	20230703	094600	22174220	16820	16820	16820	16820	3
599	20230703	094500	22123760	16840	16830	16840	16830	14
600	20230703	094400	21888130	16810	16810	16810	16810	0
601	20230703	094300	21888130	16810	16830	16830	16810	32
602	20230703	094200	21350190	16840	16840	16840	16840	0
603	20230703	094100	21350190	16840	16840	16840	16840	0
604	20230703	094000	21350190	16840	16840	16840	16840	0
605	20230703	093900	21350190	16840	16840	16840	16840	0
606	20230703	093800	21350190	16840	16840	16840	16840	0
607	20230703	093700	21350190	16840	16840	16840	16840	2
608	20230703	093600	21316510	16810	16810	16810	16810	0
609	20230703	093500	21316510	16810	16810	16810	16810	80
610	20230703	093400	19971710	16840	16830	16840	16830	6
611	20230703	093300	19870720	16810	16810	16810	16810	30
612	20230703	093200	19366420	16810	16820	16820	16810	40
613	20230703	093100	18694010	16810	16810	16810	16810	0
614	20230703	093000	18694010	16810	16850	16850	16810	225
615	20230703	092900	14907510	16850	16850	16850	16850	10
616	20230703	092800	14739010	16850	16850	16850	16850	81
617	20230703	092700	13374160	16850	16850	16850	16850	0
618	20230703	092600	13374160	16850	16850	16850	16850	0
619	20230703	092500	13374160	16850	16850	16850	16850	0
620	20230703	092400	13374160	16850	16850	16850	16850	0
621	20230703	092300	13374160	16850	16850	16850	16850	0
622	20230703	092200	13374160	16850	16850	16850	16850	1
623	20230703	092100	13357310	16860	16860	16860	16860	21
624	20230703	092000	13003250	16860	16860	16860	16860	231
625	20230703	091900	9108590	16860	16870	16870	16860	53
626	20230703	091800	8214850	16880	16880	16880	16880	3
627	20230703	091700	8164210	16910	16910	16910	16910	0
628	20230703	091600	8164210	16910	16910	16910	16910	24
629	20230703	091500	7758370	16940	16880	16940	16880	8
630	20230703	091400	7623150	16880	16880	16880	16880	150
631	20230703	091300	5091150	16880	16880	16880	16880	0
632	20230703	091200	5091150	16880	16880	16880	16880	40
633	20230703	091100	4415950	16910	16910	16910	16910	24
634	20230703	091000	4010110	16910	16910	16910	16910	13
635	20230703	090900	3790280	16860	16920	16920	16860	79
636	20230703	090800	2454550	16920	16920	16920	16920	0
637	20230703	090700	2454550	16920	16920	16920	16920	1
638	20230703	090600	2437630	16950	16950	16950	16950	24
639	20230703	090500	2030830	16950	16950	16950	16950	11
640	20230703	090400	1844380	16920	16920	16920	16920	0
641	20230703	090300	1844380	16920	16920	16920	16920	0
642	20230703	090200	1844380	16920	16920	16920	16920	48
643	20230703	090100	1032220	16920	16920	16920	16920	19
644	20230703	090000	710740	16920	16920	16970	16920	42