KissMeData/223250/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	202400	301878510	12980	12980	12980	12980	463
3	20230706	202300	301878510	12980	12980	12980	12980	0
4	20230706	202200	301878510	12980	12980	12980	12980	0
5	20230706	202100	301878510	12980	12980	12980	12980	0
6	20230706	202000	301878510	12980	12980	12980	12980	0
7	20230706	201900	301878510	12980	12980	12980	12980	0
8	20230706	201800	301878510	12980	12980	12980	12980	0
9	20230706	201700	301878510	12980	12980	12980	12980	0
10	20230706	201600	301878510	12980	12980	12980	12980	0
11	20230706	201500	301878510	12980	12980	12980	12980	0
12	20230706	201400	301878510	12980	12980	12980	12980	0
13	20230706	201300	301878510	12980	12980	12980	12980	0
14	20230706	201200	301878510	12980	12980	12980	12980	0
15	20230706	201100	301878510	12980	12980	12980	12980	0
16	20230706	201000	301878510	12980	12980	12980	12980	0
17	20230706	200900	301878510	12980	12980	12980	12980	0
18	20230706	200800	301878510	12980	12980	12980	12980	0
19	20230706	200700	301878510	12980	12980	12980	12980	0
20	20230706	200600	301878510	12980	12980	12980	12980	0
21	20230706	200500	301878510	12980	12980	12980	12980	0
22	20230706	200400	301878510	12980	12980	12980	12980	0
23	20230706	200300	301878510	12980	12980	12980	12980	0
24	20230706	200200	301878510	12980	12980	12980	12980	0
25	20230706	200100	301878510	12980	12980	12980	12980	0
26	20230706	200000	301878510	12980	12980	12980	12980	0
27	20230706	195900	301878510	12980	12980	12980	12980	0
28	20230706	195800	301878510	12980	12980	12980	12980	0
29	20230706	195700	301878510	12980	12980	12980	12980	0
30	20230706	195600	301878510	12980	12980	12980	12980	0
31	20230706	195500	301878510	12980	12980	12980	12980	0
32	20230706	195400	301878510	12980	12980	12980	12980	463
33	20230706	195300	301878510	12980	12980	12980	12980	0
34	20230706	195200	301878510	12980	12980	12980	12980	0
35	20230706	195100	301878510	12980	12980	12980	12980	0
36	20230706	195000	301878510	12980	12980	12980	12980	0
37	20230706	194900	301878510	12980	12980	12980	12980	0
38	20230706	194800	301878510	12980	12980	12980	12980	0
39	20230706	194700	301878510	12980	12980	12980	12980	0
40	20230706	194600	301878510	12980	12980	12980	12980	0
41	20230706	194500	301878510	12980	12980	12980	12980	0
42	20230706	194400	301878510	12980	12980	12980	12980	0
43	20230706	194300	301878510	12980	12980	12980	12980	0
44	20230706	194200	301878510	12980	12980	12980	12980	0
45	20230706	194100	301878510	12980	12980	12980	12980	0
46	20230706	194000	301878510	12980	12980	12980	12980	0
47	20230706	193900	301878510	12980	12980	12980	12980	0
48	20230706	193800	301878510	12980	12980	12980	12980	0
49	20230706	193700	301878510	12980	12980	12980	12980	0
50	20230706	193600	301878510	12980	12980	12980	12980	0
51	20230706	193500	301878510	12980	12980	12980	12980	0
52	20230706	193400	301878510	12980	12980	12980	12980	0
53	20230706	193300	301878510	12980	12980	12980	12980	0
54	20230706	193200	301878510	12980	12980	12980	12980	0
55	20230706	193100	301878510	12980	12980	12980	12980	0
56	20230706	193000	301878510	12980	12980	12980	12980	0
57	20230706	192900	301878510	12980	12980	12980	12980	0
58	20230706	192800	301878510	12980	12980	12980	12980	0
59	20230706	192700	301878510	12980	12980	12980	12980	0
60	20230706	192600	301878510	12980	12980	12980	12980	0
61	20230706	192500	301878510	12980	12980	12980	12980	0
62	20230706	192400	301878510	12980	12980	12980	12980	463
63	20230706	192300	301878510	12980	12980	12980	12980	0
64	20230706	192200	301878510	12980	12980	12980	12980	0
65	20230706	192100	301878510	12980	12980	12980	12980	0
66	20230706	192000	301878510	12980	12980	12980	12980	0
67	20230706	191900	301878510	12980	12980	12980	12980	0
68	20230706	191800	301878510	12980	12980	12980	12980	0
69	20230706	191700	301878510	12980	12980	12980	12980	0
70	20230706	191600	301878510	12980	12980	12980	12980	0
71	20230706	191500	301878510	12980	12980	12980	12980	0
72	20230706	191400	301878510	12980	12980	12980	12980	0
73	20230706	191300	301878510	12980	12980	12980	12980	0
74	20230706	191200	301878510	12980	12980	12980	12980	0
75	20230706	191100	301878510	12980	12980	12980	12980	0
76	20230706	191000	301878510	12980	12980	12980	12980	0
77	20230706	190900	301878510	12980	12980	12980	12980	0
78	20230706	190800	301878510	12980	12980	12980	12980	0
79	20230706	190700	301878510	12980	12980	12980	12980	0
80	20230706	190600	301878510	12980	12980	12980	12980	0
81	20230706	190500	301878510	12980	12980	12980	12980	0
82	20230706	190400	301878510	12980	12980	12980	12980	0
83	20230706	190300	301878510	12980	12980	12980	12980	0
84	20230706	190200	301878510	12980	12980	12980	12980	0
85	20230706	190100	301878510	12980	12980	12980	12980	0
86	20230706	190000	301878510	12980	12980	12980	12980	0
87	20230706	185900	301878510	12980	12980	12980	12980	0
88	20230706	185800	301878510	12980	12980	12980	12980	0
89	20230706	185700	301878510	12980	12980	12980	12980	0
90	20230706	185600	301878510	12980	12980	12980	12980	0
91	20230706	185500	301878510	12980	12980	12980	12980	0
92	20230706	185400	301878510	12980	12980	12980	12980	463
93	20230706	185300	301878510	12980	12980	12980	12980	0
94	20230706	185200	301878510	12980	12980	12980	12980	0
95	20230706	185100	301878510	12980	12980	12980	12980	0
96	20230706	185000	301878510	12980	12980	12980	12980	0
97	20230706	184900	301878510	12980	12980	12980	12980	0
98	20230706	184800	301878510	12980	12980	12980	12980	0
99	20230706	184700	301878510	12980	12980	12980	12980	0
100	20230706	184600	301878510	12980	12980	12980	12980	0
101	20230706	184500	301878510	12980	12980	12980	12980	0
102	20230706	184400	301878510	12980	12980	12980	12980	0
103	20230706	184300	301878510	12980	12980	12980	12980	0
104	20230706	184200	301878510	12980	12980	12980	12980	0
105	20230706	184100	301878510	12980	12980	12980	12980	0
106	20230706	184000	301878510	12980	12980	12980	12980	0
107	20230706	183900	301878510	12980	12980	12980	12980	0
108	20230706	183800	301878510	12980	12980	12980	12980	0
109	20230706	183700	301878510	12980	12980	12980	12980	0
110	20230706	183600	301878510	12980	12980	12980	12980	0
111	20230706	183500	301878510	12980	12980	12980	12980	0
112	20230706	183400	301878510	12980	12980	12980	12980	0
113	20230706	183300	301878510	12980	12980	12980	12980	0
114	20230706	183200	301878510	12980	12980	12980	12980	0
115	20230706	183100	301878510	12980	12980	12980	12980	0
116	20230706	183000	301878510	12980	12980	12980	12980	0
117	20230706	182900	301878510	12980	12980	12980	12980	0
118	20230706	182800	301878510	12980	12980	12980	12980	0
119	20230706	182700	301878510	12980	12980	12980	12980	0
120	20230706	182600	301878510	12980	12980	12980	12980	0
121	20230706	182500	301878510	12980	12980	12980	12980	0
122	20230706	182400	301878510	12980	12980	12980	12980	463
123	20230706	182300	301878510	12980	12980	12980	12980	0
124	20230706	182200	301878510	12980	12980	12980	12980	0
125	20230706	182100	301878510	12980	12980	12980	12980	0
126	20230706	182000	301878510	12980	12980	12980	12980	0
127	20230706	181900	301878510	12980	12980	12980	12980	0
128	20230706	181800	301878510	12980	12980	12980	12980	0
129	20230706	181700	301878510	12980	12980	12980	12980	0
130	20230706	181600	301878510	12980	12980	12980	12980	0
131	20230706	181500	301878510	12980	12980	12980	12980	0
132	20230706	181400	301878510	12980	12980	12980	12980	0
133	20230706	181300	301878510	12980	12980	12980	12980	0
134	20230706	181200	301878510	12980	12980	12980	12980	0
135	20230706	181100	301878510	12980	12980	12980	12980	0
136	20230706	181000	301878510	12980	12980	12980	12980	0
137	20230706	180900	301878510	12980	12980	12980	12980	0
138	20230706	180800	301878510	12980	12980	12980	12980	0
139	20230706	180700	301878510	12980	12980	12980	12980	0
140	20230706	180600	301878510	12980	12980	12980	12980	0
141	20230706	180500	301878510	12980	12980	12980	12980	0
142	20230706	180400	301878510	12980	12980	12980	12980	0
143	20230706	180300	301878510	12980	12980	12980	12980	0
144	20230706	180200	301878510	12980	12980	12980	12980	0
145	20230706	180100	301878510	12980	12980	12980	12980	0
146	20230706	180000	301878510	12980	12980	12980	12980	0
147	20230706	175900	301878510	12980	12980	12980	12980	0
148	20230706	175800	301878510	12980	12980	12980	12980	0
149	20230706	175700	301878510	12980	12980	12980	12980	0
150	20230706	175600	301878510	12980	12980	12980	12980	0
151	20230706	175500	301878510	12980	12980	12980	12980	0
152	20230706	175400	301878510	12980	12980	12980	12980	463
153	20230706	175300	301878510	12980	12980	12980	12980	0
154	20230706	175200	301878510	12980	12980	12980	12980	0
155	20230706	175100	301878510	12980	12980	12980	12980	0
156	20230706	175000	301878510	12980	12980	12980	12980	0
157	20230706	174900	301878510	12980	12980	12980	12980	0
158	20230706	174800	301878510	12980	12980	12980	12980	0
159	20230706	174700	301878510	12980	12980	12980	12980	0
160	20230706	174600	301878510	12980	12980	12980	12980	0
161	20230706	174500	301878510	12980	12980	12980	12980	0
162	20230706	174400	301878510	12980	12980	12980	12980	0
163	20230706	174300	301878510	12980	12980	12980	12980	0
164	20230706	174200	301878510	12980	12980	12980	12980	0
165	20230706	174100	301878510	12980	12980	12980	12980	0
166	20230706	174000	301878510	12980	12980	12980	12980	0
167	20230706	173900	301878510	12980	12980	12980	12980	0
168	20230706	173800	301878510	12980	12980	12980	12980	0
169	20230706	173700	301878510	12980	12980	12980	12980	0
170	20230706	173600	301878510	12980	12980	12980	12980	0
171	20230706	173500	301878510	12980	12980	12980	12980	0
172	20230706	173400	301878510	12980	12980	12980	12980	0
173	20230706	173300	301878510	12980	12980	12980	12980	0
174	20230706	173200	301878510	12980	12980	12980	12980	0
175	20230706	173100	301878510	12980	12980	12980	12980	0
176	20230706	173000	301878510	12980	12980	12980	12980	0
177	20230706	172900	301878510	12980	12980	12980	12980	0
178	20230706	172800	301878510	12980	12980	12980	12980	0
179	20230706	172700	301878510	12980	12980	12980	12980	0
180	20230706	172600	301878510	12980	12980	12980	12980	0
181	20230706	172500	301878510	12980	12980	12980	12980	0
182	20230706	172400	301878510	12980	12980	12980	12980	463
183	20230706	172300	301878510	12980	12980	12980	12980	0
184	20230706	172200	301878510	12980	12980	12980	12980	0
185	20230706	172100	301878510	12980	12980	12980	12980	0
186	20230706	172000	301878510	12980	12980	12980	12980	0
187	20230706	171900	301878510	12980	12980	12980	12980	0
188	20230706	171800	301878510	12980	12980	12980	12980	0
189	20230706	171700	301878510	12980	12980	12980	12980	0
190	20230706	171600	301878510	12980	12980	12980	12980	0
191	20230706	171500	301878510	12980	12980	12980	12980	0
192	20230706	171400	301878510	12980	12980	12980	12980	0
193	20230706	171300	301878510	12980	12980	12980	12980	0
194	20230706	171200	301878510	12980	12980	12980	12980	0
195	20230706	171100	301878510	12980	12980	12980	12980	0
196	20230706	171000	301878510	12980	12980	12980	12980	0
197	20230706	170900	301878510	12980	12980	12980	12980	0
198	20230706	170800	301878510	12980	12980	12980	12980	0
199	20230706	170700	301878510	12980	12980	12980	12980	0
200	20230706	170600	301878510	12980	12980	12980	12980	0
201	20230706	170500	301878510	12980	12980	12980	12980	0
202	20230706	170400	301878510	12980	12980	12980	12980	0
203	20230706	170300	301878510	12980	12980	12980	12980	0
204	20230706	170200	301878510	12980	12980	12980	12980	0
205	20230706	170100	301878510	12980	12980	12980	12980	0
206	20230706	170000	301878510	12980	12980	12980	12980	0
207	20230706	165900	301878510	12980	12980	12980	12980	0
208	20230706	165800	301878510	12980	12980	12980	12980	0
209	20230706	165700	301878510	12980	12980	12980	12980	0
210	20230706	165600	301878510	12980	12980	12980	12980	0
211	20230706	165500	301878510	12980	12980	12980	12980	0
212	20230706	165400	301878510	12980	12980	12980	12980	463
213	20230706	165300	301878510	12980	12980	12980	12980	0
214	20230706	165200	301878510	12980	12980	12980	12980	0
215	20230706	165100	301878510	12980	12980	12980	12980	0
216	20230706	165000	301878510	12980	12980	12980	12980	0
217	20230706	164900	301878510	12980	12980	12980	12980	0
218	20230706	164800	301878510	12980	12980	12980	12980	0
219	20230706	164700	301878510	12980	12980	12980	12980	0
220	20230706	164600	301878510	12980	12980	12980	12980	0
221	20230706	164500	301878510	12980	12980	12980	12980	0
222	20230706	164400	301878510	12980	12980	12980	12980	0
223	20230706	164300	301878510	12980	12980	12980	12980	0
224	20230706	164200	301878510	12980	12980	12980	12980	0
225	20230706	164100	301878510	12980	12980	12980	12980	0
226	20230706	164000	301878510	12980	12980	12980	12980	0
227	20230706	163900	301878510	12980	12980	12980	12980	0
228	20230706	163800	301878510	12980	12980	12980	12980	0
229	20230706	163700	301878510	12980	12980	12980	12980	0
230	20230706	163600	301878510	12980	12980	12980	12980	0
231	20230706	163500	301878510	12980	12980	12980	12980	0
232	20230706	163400	301878510	12980	12980	12980	12980	0
233	20230706	163300	301878510	12980	12980	12980	12980	0
234	20230706	163200	301878510	12980	12980	12980	12980	0
235	20230706	163100	301878510	12980	12980	12980	12980	0
236	20230706	163000	301878510	12980	12980	12980	12980	0
237	20230706	162900	301878510	12980	12980	12980	12980	0
238	20230706	162800	301878510	12980	12980	12980	12980	0
239	20230706	162700	301878510	12980	12980	12980	12980	0
240	20230706	162600	301878510	12980	12980	12980	12980	0
241	20230706	162500	301878510	12980	12980	12980	12980	0
242	20230706	162400	301878510	12980	12980	12980	12980	463
243	20230706	162300	301878510	12980	12980	12980	12980	0
244	20230706	162200	301878510	12980	12980	12980	12980	0
245	20230706	162100	301878510	12980	12980	12980	12980	0
246	20230706	162000	301878510	12980	12980	12980	12980	0
247	20230706	161900	301878510	12980	12980	12980	12980	0
248	20230706	161800	301878510	12980	12980	12980	12980	0
249	20230706	161700	301878510	12980	12980	12980	12980	0
250	20230706	161600	301878510	12980	12980	12980	12980	0
251	20230706	161500	301878510	12980	12980	12980	12980	0
252	20230706	161400	301878510	12980	12980	12980	12980	0
253	20230706	161300	301878510	12980	12980	12980	12980	0
254	20230706	161200	301878510	12980	12980	12980	12980	0
255	20230706	161100	301878510	12980	12980	12980	12980	0
256	20230706	161000	301878510	12980	12980	12980	12980	0
257	20230706	160900	301878510	12980	12980	12980	12980	0
258	20230706	160800	301878510	12980	12980	12980	12980	0
259	20230706	160700	301878510	12980	12980	12980	12980	0
260	20230706	160600	301878510	12980	12980	12980	12980	0
261	20230706	160500	301878510	12980	12980	12980	12980	0
262	20230706	160400	301878510	12980	12980	12980	12980	0
263	20230706	160300	301878510	12980	12980	12980	12980	0
264	20230706	160200	301878510	12980	12980	12980	12980	0
265	20230706	160100	301878510	12980	12980	12980	12980	0
266	20230706	160000	301878510	12980	12980	12980	12980	0
267	20230706	155900	301878510	12980	12980	12980	12980	0
268	20230706	155800	301878510	12980	12980	12980	12980	0
269	20230706	155700	301878510	12980	12980	12980	12980	0
270	20230706	155600	301878510	12980	12980	12980	12980	0
271	20230706	155500	301878510	12980	12980	12980	12980	0
272	20230706	155400	301878510	12980	12980	12980	12980	463
273	20230706	155300	301878510	12980	12980	12980	12980	0
274	20230706	155200	301878510	12980	12980	12980	12980	0
275	20230706	155100	301878510	12980	12980	12980	12980	0
276	20230706	155000	301878510	12980	12980	12980	12980	0
277	20230706	154900	301878510	12980	12980	12980	12980	0
278	20230706	154800	301878510	12980	12980	12980	12980	0
279	20230706	154700	301878510	12980	12980	12980	12980	0
280	20230706	154600	301878510	12980	12980	12980	12980	0
281	20230706	154500	301878510	12980	12980	12980	12980	0
282	20230706	154400	301878510	12980	12980	12980	12980	0
283	20230706	154300	301878510	12980	12980	12980	12980	0
284	20230706	154200	301878510	12980	12980	12980	12980	0
285	20230706	154100	301878510	12980	12980	12980	12980	0
286	20230706	154000	301878510	12980	12980	12980	12980	0
287	20230706	153900	301878510	12980	12980	12980	12980	0
288	20230706	153800	301878510	12980	12980	12980	12980	0
289	20230706	153700	301878510	12980	12980	12980	12980	0
290	20230706	153600	301878510	12980	12980	12980	12980	0
291	20230706	153500	301878510	12980	12980	12980	12980	0
292	20230706	153400	301878510	12980	12980	12980	12980	0
293	20230706	153300	301878510	12980	12980	12980	12980	0
294	20230706	153200	301878510	12980	12980	12980	12980	0
295	20230706	153100	301878510	12980	12980	12980	12980	0
296	20230706	153000	301878510	12980	12980	12980	12980	463
297	20230706	152900	295868770	13020	13020	13020	13020	0
298	20230706	152800	295868770	13020	13020	13020	13020	0
299	20230706	152700	295868770	13020	13020	13020	13020	0
300	20230706	152600	295868770	13020	13020	13020	13020	0
301	20230706	152500	295868770	13020	13020	13020	13020	0
302	20230706	152400	295868770	13020	13020	13020	13020	0
303	20230706	152300	295868770	13020	13020	13020	13020	0
304	20230706	152200	295868770	13020	13020	13020	13020	0
305	20230706	152100	295868770	13020	13020	13020	13020	0
306	20230706	152000	295868770	13020	13020	13020	13020	0
307	20230706	151900	295868770	13020	12760	13020	12760	1053
308	20230706	151800	282202900	12870	12880	12880	12870	110
309	20230706	151700	280787150	12740	12890	12890	12740	56
310	20230706	151600	280065460	12910	12910	12910	12910	1
311	20230706	151500	280052550	12800	12800	12800	12800	7
312	20230706	151400	279962950	12700	12700	12700	12700	152
313	20230706	151300	278032550	12700	12700	12700	12700	1
314	20230706	151200	278019850	12990	12700	12990	12700	375
315	20230706	151100	273224880	12790	12790	12790	12790	0
316	20230706	151000	273224880	12790	12790	12790	12790	10
317	20230706	150900	273096980	12890	12890	12890	12890	0
318	20230706	150800	273096980	12890	12890	12890	12890	0
319	20230706	150700	273096980	12890	12890	12890	12890	1
320	20230706	150600	273084090	12790	12790	12790	12790	16
321	20230706	150500	272879450	12960	12960	12960	12960	0
322	20230706	150400	272879450	12960	12960	12960	12960	0
323	20230706	150300	272879450	12960	12960	12960	12960	0
324	20230706	150200	272879450	12960	12960	12960	12960	0
325	20230706	150100	272879450	12960	12970	12980	12950	150
326	20230706	150000	270934980	13000	12750	13050	12730	742
327	20230706	145900	261347120	12690	12670	12690	12670	26
328	20230706	145800	261017420	12670	12670	12670	12670	0
329	20230706	145700	261017420	12670	12670	12670	12670	0
330	20230706	145600	261017420	12670	12670	12670	12670	13
331	20230706	145500	260852710	12670	12670	12670	12670	0
332	20230706	145400	260852710	12670	12670	12670	12670	0
333	20230706	145300	260852710	12670	12670	12670	12670	13
334	20230706	145200	260688000	12670	12670	12670	12670	2
335	20230706	145100	260662660	12670	12670	12670	12670	0
336	20230706	145000	260662660	12670	12670	12670	12670	0
337	20230706	144900	260662660	12670	12670	12670	12670	0
338	20230706	144800	260662660	12670	12670	12670	12670	0
339	20230706	144700	260662660	12670	12670	12670	12670	42
340	20230706	144600	260130520	12690	12690	12690	12690	0
341	20230706	144500	260130520	12690	12690	12690	12690	0
342	20230706	144400	260130520	12690	12690	12690	12690	12
343	20230706	144300	259978240	12680	12670	12680	12670	23
344	20230706	144200	259686680	12670	12660	12670	12660	14
345	20230706	144100	259509370	12670	12660	12670	12660	142
346	20230706	144000	257711450	12670	12670	12670	12670	0
347	20230706	143900	257711450	12670	12670	12670	12670	0
348	20230706	143800	257711450	12670	12670	12670	12670	0
349	20230706	143700	257711450	12670	12670	12670	12670	0
350	20230706	143600	257711450	12670	12670	12670	12670	0
351	20230706	143500	257711450	12670	12670	12670	12670	0
352	20230706	143400	257711450	12670	12670	12670	12670	0
353	20230706	143300	257711450	12670	12670	12670	12670	0
354	20230706	143200	257711450	12670	12670	12670	12670	2
355	20230706	143100	257686110	12680	12680	12680	12680	0
356	20230706	143000	257686110	12680	12680	12680	12680	0
357	20230706	142900	257686110	12680	12670	12760	12670	55
358	20230706	142800	256984660	12670	12670	12670	12670	0
359	20230706	142700	256984660	12670	12670	12670	12670	26
360	20230706	142600	256655240	12670	12670	12670	12670	0
361	20230706	142500	256655240	12670	12670	12670	12670	0
362	20230706	142400	256655240	12670	12670	12670	12670	0
363	20230706	142300	256655240	12670	12670	12670	12670	0
364	20230706	142200	256655240	12670	12670	12670	12670	0
365	20230706	142100	256655240	12670	12670	12670	12670	1
366	20230706	142000	256642570	12670	12670	12670	12670	1
367	20230706	141900	256629900	12670	12670	12670	12670	0
368	20230706	141800	256629900	12670	12670	12670	12670	2
369	20230706	141700	256604560	12670	12670	12670	12670	14
370	20230706	141600	256427180	12670	12670	12670	12670	0
371	20230706	141500	256427180	12670	12670	12670	12670	0
372	20230706	141400	256427180	12670	12670	12670	12670	0
373	20230706	141300	256427180	12670	12670	12670	12670	3
374	20230706	141200	256389170	12670	12670	12670	12670	15
375	20230706	141100	256199120	12800	12800	12800	12800	0
376	20230706	141000	256199120	12800	12670	12800	12670	2
377	20230706	140900	256173650	12670	12670	12670	12670	0
378	20230706	140800	256173650	12670	12670	12670	12670	0
379	20230706	140700	256173650	12670	12670	12670	12670	43
380	20230706	140600	255628840	12670	12670	12670	12670	0
381	20230706	140500	255628840	12670	12670	12670	12670	0
382	20230706	140400	255628840	12670	12670	12670	12670	0
383	20230706	140300	255628840	12670	12670	12670	12670	0
384	20230706	140200	255628840	12670	12670	12670	12670	0
385	20230706	140100	255628840	12670	12670	12670	12670	8
386	20230706	140000	255527480	12670	12660	12670	12660	53
387	20230706	135900	254856430	12660	12660	12660	12660	0
388	20230706	135800	254856430	12660	12660	12660	12660	1
389	20230706	135700	254843770	12670	12670	12670	12670	6
390	20230706	135600	254767750	12670	12670	12670	12660	197
391	20230706	135500	252273630	12680	12680	12680	12680	0
392	20230706	135400	252273630	12680	12670	12690	12670	27
393	20230706	135300	251931380	12660	12660	12660	12660	0
394	20230706	135200	251931380	12660	12660	12660	12660	0
395	20230706	135100	251931380	12660	12660	12660	12660	0
396	20230706	135000	251931380	12660	12660	12660	12660	0
397	20230706	134900	251931380	12660	12660	12660	12660	35
398	20230706	134800	251488280	12650	12650	12650	12650	0
399	20230706	134700	251488280	12650	12650	12650	12650	0
400	20230706	134600	251488280	12650	12650	12650	12650	0
401	20230706	134500	251488280	12650	12650	12650	12650	0
402	20230706	134400	251488280	12650	12650	12650	12650	0
403	20230706	134300	251488280	12650	12650	12650	12650	0
404	20230706	134200	251488280	12650	12650	12650	12650	0
405	20230706	134100	251488280	12650	12650	12650	12650	13
406	20230706	134000	251323830	12660	12660	12660	12660	2
407	20230706	133900	251298510	12660	12660	12660	12660	0
408	20230706	133800	251298510	12660	12660	12660	12660	2
409	20230706	133700	251273190	12650	12650	12650	12650	5
410	20230706	133600	251209940	12650	12650	12650	12650	0
411	20230706	133500	251209940	12650	12660	12660	12650	101
412	20230706	133400	249932200	12690	12660	12690	12660	38
413	20230706	133300	249450010	12650	12650	12650	12650	0
414	20230706	133200	249450010	12650	12680	12680	12650	208
415	20230706	133100	246814420	12680	12680	12680	12680	0
416	20230706	133000	246814420	12680	12680	12680	12680	0
417	20230706	132900	246814420	12680	12680	12680	12680	20
418	20230706	132800	246560820	12690	12690	12690	12690	0
419	20230706	132700	246560820	12690	12690	12690	12690	0
420	20230706	132600	246560820	12690	12690	12690	12690	1
421	20230706	132500	246548130	12680	12680	12680	12680	0
422	20230706	132400	246548130	12680	12680	12680	12680	1
423	20230706	132300	246535450	12680	12680	12680	12680	0
424	20230706	132200	246535450	12680	12680	12680	12680	0
425	20230706	132100	246535450	12680	12680	12680	12680	30
426	20230706	132000	246155050	12690	12690	12690	12690	0
427	20230706	131900	246155050	12690	12690	12690	12690	0
428	20230706	131800	246155050	12690	12690	12690	12690	0
429	20230706	131700	246155050	12690	12690	12690	12690	24
430	20230706	131600	245850490	12690	12690	12690	12690	0
431	20230706	131500	245850490	12690	12690	12690	12690	5
432	20230706	131400	245787040	12690	12690	12690	12690	0
433	20230706	131300	245787040	12690	12690	12690	12690	0
434	20230706	131200	245787040	12690	12690	12690	12690	1
435	20230706	131100	245774350	12690	12690	12690	12690	1
436	20230706	131000	245761660	12690	12690	12690	12690	0
437	20230706	130900	245761660	12690	12690	12690	12690	0
438	20230706	130800	245761660	12690	12690	12690	12690	0
439	20230706	130700	245761660	12690	12700	12700	12690	313
440	20230706	130600	241787030	12710	12710	12710	12710	0
441	20230706	130500	241787030	12710	12720	12720	12710	3
442	20230706	130400	241748890	12710	12710	12710	12710	9
443	20230706	130300	241634500	12700	12700	12700	12700	0
444	20230706	130200	241634500	12700	12700	12700	12700	150
445	20230706	130100	239729500	12700	12700	12700	12700	0
446	20230706	130000	239729500	12700	12720	12720	12700	16
447	20230706	125900	239526040	12740	12740	12740	12740	0
448	20230706	125800	239526040	12740	12740	12740	12740	0
449	20230706	125700	239526040	12740	12740	12910	12740	9
450	20230706	125600	239410730	12900	12780	12900	12730	46
451	20230706	125500	238822470	13070	12700	13070	12700	83
452	20230706	125400	237758150	12690	12700	12700	12690	145
453	20230706	125300	235917460	12690	12690	12690	12690	0
454	20230706	125200	235917460	12690	12690	12690	12690	124
455	20230706	125100	234343900	12690	12690	12690	12690	3
456	20230706	125000	234305830	12700	12700	12700	12700	0
457	20230706	124900	234305830	12700	12700	12700	12700	0
458	20230706	124800	234305830	12700	12700	12700	12700	5
459	20230706	124700	234242330	12700	12700	12700	12700	0
460	20230706	124600	234242330	12700	12700	12700	12700	0
461	20230706	124500	234242330	12700	12700	12700	12700	1
462	20230706	124400	234229630	12700	12700	12700	12700	15
463	20230706	124300	234039130	12700	12700	12700	12700	0
464	20230706	124200	234039130	12700	12690	12700	12690	9
465	20230706	124100	233924860	12690	12690	12690	12690	0
466	20230706	124000	233924860	12690	12690	12690	12690	130
467	20230706	123900	232275160	12690	12690	12690	12690	0
468	20230706	123800	232275160	12690	12690	12690	12690	13
469	20230706	123700	232110190	12680	12680	12680	12680	7
470	20230706	123600	232021430	12680	12680	12680	12680	0
471	20230706	123500	232021430	12680	12680	12680	12680	47
472	20230706	123400	231425470	12690	12690	12690	12690	93
473	20230706	123300	230245300	12700	12700	12700	12700	0
474	20230706	123200	230245300	12700	12700	12700	12700	0
475	20230706	123100	230245300	12700	12700	12700	12700	0
476	20230706	123000	230245300	12700	12740	12740	12700	51
477	20230706	122900	229595600	12750	12690	12750	12690	57
478	20230706	122800	228871310	12690	12740	12740	12690	1801
479	20230706	122700	205931860	12740	12740	12740	12740	0
480	20230706	122600	205931860	12740	12740	12740	12740	0
481	20230706	122500	205931860	12740	12740	12740	12740	0
482	20230706	122400	205931860	12740	12740	12740	12740	0
483	20230706	122300	205931860	12740	12740	12740	12740	0
484	20230706	122200	205931860	12740	12740	12740	12740	6
485	20230706	122100	205855420	12750	12750	12750	12750	26
486	20230706	122000	205523920	12740	12750	12750	12740	393
487	20230706	121900	200514400	12750	12750	12750	12750	20
488	20230706	121800	200259400	12760	12760	12760	12760	0
489	20230706	121700	200259400	12760	12760	12760	12760	0
490	20230706	121600	200259400	12760	12760	12760	12760	5
491	20230706	121500	200195600	12760	12760	12760	12760	0
492	20230706	121400	200195600	12760	12760	12760	12760	0
493	20230706	121300	200195600	12760	12770	12770	12760	47
494	20230706	121200	199595860	12770	12770	12770	12770	0
495	20230706	121100	199595860	12770	12770	12770	12770	2
496	20230706	121000	199570320	12760	12760	12760	12760	14
497	20230706	120900	199391680	12750	12750	12750	12750	0
498	20230706	120800	199391680	12750	12750	12750	12750	35
499	20230706	120700	198945430	12740	12740	12740	12740	129
500	20230706	120600	197301970	12740	12740	12740	12740	0
501	20230706	120500	197301970	12740	12740	12740	12740	0
502	20230706	120400	197301970	12740	12740	12740	12740	2
503	20230706	120300	197276490	12740	12740	12740	12740	3
504	20230706	120200	197238270	12740	12740	12740	12740	2
505	20230706	120100	197212790	12740	12740	12740	12740	0
506	20230706	120000	197212790	12740	12740	12740	12740	15
507	20230706	115900	197021690	12740	12740	12740	12740	4
508	20230706	115800	196970730	12740	12730	12740	12730	27
509	20230706	115700	196626990	12730	12730	12740	12730	92
510	20230706	115600	195455740	12730	12760	12760	12730	291
511	20230706	115500	191748310	12760	12760	12760	12760	10
512	20230706	115400	191620710	12760	12750	12760	12750	5
513	20230706	115300	191556930	12750	12750	12750	12750	1
514	20230706	115200	191544180	12740	12740	12740	12740	2
515	20230706	115100	191518700	12740	12760	12820	12740	59
516	20230706	115000	190764070	12750	12740	12750	12740	3
517	20230706	114900	190725830	12740	12740	12740	12740	13
518	20230706	114800	190560210	12740	12740	12740	12740	1
519	20230706	114700	190547470	12740	12740	12740	12740	6
520	20230706	114600	190471030	12740	12740	12740	12740	12
521	20230706	114500	190318150	12730	12730	12730	12720	17
522	20230706	114400	190101820	12730	12720	12730	12710	22
523	20230706	114300	189821960	12720	12720	12740	12720	16
524	20230706	114200	189618310	12720	12710	12720	12710	2
525	20230706	114100	189592880	12710	12710	12710	12710	4
526	20230706	114000	189542040	12710	12700	12710	12700	7
527	20230706	113900	189453110	12700	12690	12700	12690	8
528	20230706	113800	189351580	12690	12690	12690	12690	0
529	20230706	113700	189351580	12690	12690	12690	12690	0
530	20230706	113600	189351580	12690	12690	12690	12690	0
531	20230706	113500	189351580	12690	12690	12690	12690	11
532	20230706	113400	189211990	12680	12680	12680	12680	3
533	20230706	113300	189173950	12680	12680	12680	12680	5
534	20230706	113200	189110550	12680	12680	12680	12680	3
535	20230706	113100	189072510	12680	12680	12680	12680	15
536	20230706	113000	188882310	12700	12700	12700	12700	0
537	20230706	112900	188882310	12700	12700	12700	12700	0
538	20230706	112800	188882310	12700	12680	12700	12680	20
539	20230706	112700	188628350	12710	12710	12730	12710	7
540	20230706	112600	188539340	12700	12680	12700	12680	19
541	20230706	112500	188298350	12680	12680	12680	12680	0
542	20230706	112400	188298350	12680	12680	12680	12680	0
543	20230706	112300	188298350	12680	12680	12680	12680	1
544	20230706	112200	188285670	12680	12680	12680	12680	1
545	20230706	112100	188272990	12680	12680	12680	12680	20
546	20230706	112000	188019390	12670	12670	12670	12670	4
547	20230706	111900	187968710	12680	12680	12680	12680	8
548	20230706	111800	187867270	12670	12670	12670	12670	0
549	20230706	111700	187867270	12670	12670	12670	12670	0
550	20230706	111600	187867270	12670	12670	12670	12670	1
551	20230706	111500	187854600	12670	12670	12670	12670	1
552	20230706	111400	187841930	12670	12670	12670	12670	27
553	20230706	111300	187499840	12670	12670	12670	12670	1
554	20230706	111200	187487170	12670	12670	12670	12670	2
555	20230706	111100	187461830	12680	12680	12680	12680	31
556	20230706	111000	187068750	12700	12700	12700	12700	0
557	20230706	110900	187068750	12700	12700	12700	12700	0
558	20230706	110800	187068750	12700	12700	12700	12700	0
559	20230706	110700	187068750	12700	12700	12700	12700	159
560	20230706	110600	185049450	12700	12710	12750	12700	208
561	20230706	110500	182397830	12710	12680	12710	12680	20
562	20230706	110400	182144020	12680	12680	12680	12680	7
563	20230706	110300	182055260	12680	12680	12680	12680	0
564	20230706	110200	182055260	12680	12680	12680	12680	0
565	20230706	110100	182055260	12680	12680	12680	12680	0
566	20230706	110000	182055260	12680	12680	12680	12680	12
567	20230706	105900	181903100	12750	12750	12760	12750	200
568	20230706	105800	179353030	12760	12760	12760	12760	43
569	20230706	105700	178804350	12750	12750	12750	12750	0
570	20230706	105600	178804350	12750	12750	12750	12750	0
571	20230706	105500	178804350	12750	12730	12750	12730	21
572	20230706	105400	178536900	12720	12720	12720	12720	464
573	20230706	105300	172634820	12730	12730	12730	12730	1
574	20230706	105200	172622090	12730	12680	12730	12660	219
575	20230706	105100	169836650	12670	12630	12670	12630	312
576	20230706	105000	165888990	12620	12620	12620	12620	0
577	20230706	104900	165888990	12620	12610	12620	12610	415
578	20230706	104800	160652040	12610	12610	12610	12610	94
579	20230706	104700	159466700	12600	12600	12600	12590	225
580	20230706	104600	156633170	12600	12610	12610	12600	665
581	20230706	104500	148252770	12620	12600	12620	12600	5
582	20230706	104400	148189720	12630	12600	12630	12600	4
583	20230706	104300	148139290	12630	12600	12630	12600	10
584	20230706	104200	148013260	12600	12590	12600	12590	7
585	20230706	104100	147925080	12590	12590	12590	12580	38
586	20230706	104000	147446740	12580	12560	12580	12560	27
587	20230706	103900	147107450	12560	12570	12570	12550	178
588	20230706	103800	144871720	12560	12560	12560	12550	364
589	20230706	103700	140300160	12570	12560	12570	12560	16
590	20230706	103600	140099110	12560	12590	12590	12560	725
591	20230706	103500	130979540	12590	12580	12600	12580	460
592	20230706	103400	125186470	12570	12570	12570	12570	16
593	20230706	103300	124985350	12650	12560	12650	12560	169
594	20230706	103200	122854860	12560	12580	12580	12560	26
595	20230706	103100	122528160	12580	12580	12580	12570	60
596	20230706	103000	121773580	12580	12610	12610	12580	487
597	20230706	102900	115641700	12600	12600	12600	12600	25
598	20230706	102800	115326700	12630	12610	12630	12610	36
599	20230706	102700	114872480	12610	12610	12650	12610	102
600	20230706	102600	113582300	12630	12580	12630	12580	87
601	20230706	102500	112484870	12590	12590	12590	12590	27
602	20230706	102400	112144940	12580	12570	12580	12570	65
603	20230706	102300	111327800	12570	12550	12570	12550	131
604	20230706	102200	109683050	12540	12610	12610	12540	430
605	20230706	102100	104272630	12610	12670	12670	12600	99
606	20230706	102000	103022140	12690	12720	12730	12690	1531
607	20230706	101900	83579840	12720	12720	12720	12710	56
608	20230706	101800	82867530	12730	12730	12730	12730	0
609	20230706	101700	82867530	12730	12730	12730	12730	2
610	20230706	101600	82842070	12730	12730	12730	12730	10
611	20230706	101500	82714770	12720	12720	12720	12720	50
612	20230706	101400	82078770	12720	12720	12720	12720	0
613	20230706	101300	82078770	12720	12720	12720	12720	0
614	20230706	101200	82078770	12720	12720	12720	12720	1
615	20230706	101100	82066050	12720	12720	12720	12720	2
616	20230706	101000	82040610	12710	12710	12710	12710	41
617	20230706	100900	81519500	12710	12710	12710	12710	26
618	20230706	100800	81189040	12700	12700	12700	12700	70
619	20230706	100700	80300040	12700	12720	12720	12700	666
620	20230706	100600	71839090	12730	12750	12750	12730	122
621	20230706	100500	70283980	12760	12770	12770	12760	40
622	20230706	100400	69773280	12780	12780	12780	12780	10
623	20230706	100300	69645480	12780	12780	12780	12780	57
624	20230706	100200	68917020	12790	12790	12790	12790	0
625	20230706	100100	68917020	12790	12790	12790	12790	1
626	20230706	100000	68904230	12790	12790	12790	12790	0
627	20230706	095900	68904230	12790	12790	12790	12790	13
628	20230706	095800	68737960	12790	12790	12790	12790	0
629	20230706	095700	68737960	12790	12790	12790	12790	1
630	20230706	095600	68725170	12780	12780	12780	12780	3
631	20230706	095500	68686830	12780	12780	12780	12780	25
632	20230706	095400	68367330	12770	12770	12770	12760	129
633	20230706	095300	66720290	12770	12790	12790	12770	26
634	20230706	095200	66388240	12800	12810	12810	12800	349
635	20230706	095100	61917620	12810	12810	12810	12810	0
636	20230706	095000	61917620	12810	12810	12810	12810	41
637	20230706	094900	61392410	12810	12810	12810	12810	0
638	20230706	094800	61392410	12810	12810	12810	12810	0
639	20230706	094700	61392410	12810	12810	12810	12810	26
640	20230706	094600	61059350	12820	12820	12820	12820	0
641	20230706	094500	61059350	12820	12820	12820	12820	0
642	20230706	094400	61059350	12820	12820	12820	12820	14
643	20230706	094300	60879870	12820	12820	12820	12820	1
644	20230706	094200	60867050	12810	12810	12810	12810	2
645	20230706	094100	60841430	12800	12800	12800	12800	3
646	20230706	094000	60803030	12800	12790	12810	12790	28
647	20230706	093900	60444700	12780	12780	12780	12780	20
648	20230706	093800	60189100	12780	12780	12780	12780	1
649	20230706	093700	60176320	12770	12810	12810	12770	86
650	20230706	093600	59077140	12810	12860	12860	12810	290
651	20230706	093500	55350200	12860	12900	12900	12860	327
652	20230706	093400	51136840	12900	12890	12900	12890	135
653	20230706	093300	49396420	12890	12890	12890	12890	6
654	20230706	093200	49319080	12890	12900	12900	12890	23
655	20230706	093100	49022550	12900	12920	12920	12900	116
656	20230706	093000	47524670	12940	12940	12940	12940	10
657	20230706	092900	47395270	13070	12940	13070	12940	396
658	20230706	092800	42225640	12940	12930	12940	12930	8
659	20230706	092700	42122170	12920	12920	12920	12920	22
660	20230706	092600	41837930	12910	12910	12910	12910	2
661	20230706	092500	41812110	12910	12880	12910	12880	228
662	20230706	092400	38871180	12880	12880	12890	12870	37
663	20230706	092300	38394820	12880	12890	12890	12880	94
664	20230706	092200	37184050	12900	12960	12960	12900	391
665	20230706	092100	32120820	12960	12960	12960	12960	0
666	20230706	092000	32120820	12960	12960	12960	12960	0
667	20230706	091900	32120820	12960	12960	12960	12960	8
668	20230706	091800	32017140	12960	12960	12960	12960	0
669	20230706	091700	32017140	12960	12960	12960	12960	0
670	20230706	091600	32017140	12960	12960	12960	12960	46
671	20230706	091500	31420980	12970	12990	12990	12970	165
672	20230706	091400	29279060	13000	13010	13010	13000	371
673	20230706	091300	24455180	13020	13060	13060	13020	192
674	20230706	091200	21954330	13060	13060	13060	13060	26
675	20230706	091100	21614770	13060	13060	13060	13060	0
676	20230706	091000	21614770	13060	13060	13060	13060	17
677	20230706	090900	21392750	13100	13100	13100	13100	0
678	20230706	090800	21392750	13100	13100	13100	13100	11
679	20230706	090700	21248650	13150	13150	13150	13150	165
680	20230706	090600	19078900	13200	13200	13200	13200	0
681	20230706	090500	19078900	13200	13200	13200	13200	0
682	20230706	090400	19078900	13200	13210	13210	13200	3
683	20230706	090300	19039280	13160	13160	13160	13160	0
684	20230706	090200	19039280	13160	13250	13250	13150	374
685	20230706	090100	14101280	13300	13300	13300	13300	0
686	20230706	090000	14101280	13300	13410	13410	13300	729