KissMeData/102460/min/candle-20230704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230704	195000	423141550	16700	16700	16700	16700	294
3	20230704	194900	423141550	16700	16700	16700	16700	0
4	20230704	194800	423141550	16700	16700	16700	16700	0
5	20230704	194700	423141550	16700	16700	16700	16700	0
6	20230704	194600	423141550	16700	16700	16700	16700	0
7	20230704	194500	423141550	16700	16700	16700	16700	0
8	20230704	194400	423141550	16700	16700	16700	16700	0
9	20230704	194300	423141550	16700	16700	16700	16700	0
10	20230704	194200	423141550	16700	16700	16700	16700	0
11	20230704	194100	423141550	16700	16700	16700	16700	0
12	20230704	194000	423141550	16700	16700	16700	16700	0
13	20230704	193900	423141550	16700	16700	16700	16700	0
14	20230704	193800	423141550	16700	16700	16700	16700	0
15	20230704	193700	423141550	16700	16700	16700	16700	0
16	20230704	193600	423141550	16700	16700	16700	16700	0
17	20230704	193500	423141550	16700	16700	16700	16700	0
18	20230704	193400	423141550	16700	16700	16700	16700	0
19	20230704	193300	423141550	16700	16700	16700	16700	0
20	20230704	193200	423141550	16700	16700	16700	16700	0
21	20230704	193100	423141550	16700	16700	16700	16700	0
22	20230704	193000	423141550	16700	16700	16700	16700	0
23	20230704	192900	423141550	16700	16700	16700	16700	0
24	20230704	192800	423141550	16700	16700	16700	16700	0
25	20230704	192700	423141550	16700	16700	16700	16700	0
26	20230704	192600	423141550	16700	16700	16700	16700	0
27	20230704	192500	423141550	16700	16700	16700	16700	0
28	20230704	192400	423141550	16700	16700	16700	16700	0
29	20230704	192300	423141550	16700	16700	16700	16700	0
30	20230704	192200	423141550	16700	16700	16700	16700	0
31	20230704	192100	423141550	16700	16700	16700	16700	0
32	20230704	192000	423141550	16700	16700	16700	16700	294
33	20230704	191900	423141550	16700	16700	16700	16700	0
34	20230704	191800	423141550	16700	16700	16700	16700	0
35	20230704	191700	423141550	16700	16700	16700	16700	0
36	20230704	191600	423141550	16700	16700	16700	16700	0
37	20230704	191500	423141550	16700	16700	16700	16700	0
38	20230704	191400	423141550	16700	16700	16700	16700	0
39	20230704	191300	423141550	16700	16700	16700	16700	0
40	20230704	191200	423141550	16700	16700	16700	16700	0
41	20230704	191100	423141550	16700	16700	16700	16700	0
42	20230704	191000	423141550	16700	16700	16700	16700	0
43	20230704	190900	423141550	16700	16700	16700	16700	0
44	20230704	190800	423141550	16700	16700	16700	16700	0
45	20230704	190700	423141550	16700	16700	16700	16700	0
46	20230704	190600	423141550	16700	16700	16700	16700	0
47	20230704	190500	423141550	16700	16700	16700	16700	0
48	20230704	190400	423141550	16700	16700	16700	16700	0
49	20230704	190300	423141550	16700	16700	16700	16700	0
50	20230704	190200	423141550	16700	16700	16700	16700	0
51	20230704	190100	423141550	16700	16700	16700	16700	0
52	20230704	190000	423141550	16700	16700	16700	16700	0
53	20230704	185900	423141550	16700	16700	16700	16700	0
54	20230704	185800	423141550	16700	16700	16700	16700	0
55	20230704	185700	423141550	16700	16700	16700	16700	0
56	20230704	185600	423141550	16700	16700	16700	16700	0
57	20230704	185500	423141550	16700	16700	16700	16700	0
58	20230704	185400	423141550	16700	16700	16700	16700	0
59	20230704	185300	423141550	16700	16700	16700	16700	0
60	20230704	185200	423141550	16700	16700	16700	16700	0
61	20230704	185100	423141550	16700	16700	16700	16700	0
62	20230704	185000	423141550	16700	16700	16700	16700	294
63	20230704	184900	423141550	16700	16700	16700	16700	0
64	20230704	184800	423141550	16700	16700	16700	16700	0
65	20230704	184700	423141550	16700	16700	16700	16700	0
66	20230704	184600	423141550	16700	16700	16700	16700	0
67	20230704	184500	423141550	16700	16700	16700	16700	0
68	20230704	184400	423141550	16700	16700	16700	16700	0
69	20230704	184300	423141550	16700	16700	16700	16700	0
70	20230704	184200	423141550	16700	16700	16700	16700	0
71	20230704	184100	423141550	16700	16700	16700	16700	0
72	20230704	184000	423141550	16700	16700	16700	16700	0
73	20230704	183900	423141550	16700	16700	16700	16700	0
74	20230704	183800	423141550	16700	16700	16700	16700	0
75	20230704	183700	423141550	16700	16700	16700	16700	0
76	20230704	183600	423141550	16700	16700	16700	16700	0
77	20230704	183500	423141550	16700	16700	16700	16700	0
78	20230704	183400	423141550	16700	16700	16700	16700	0
79	20230704	183300	423141550	16700	16700	16700	16700	0
80	20230704	183200	423141550	16700	16700	16700	16700	0
81	20230704	183100	423141550	16700	16700	16700	16700	0
82	20230704	183000	423141550	16700	16700	16700	16700	0
83	20230704	182900	423141550	16700	16700	16700	16700	0
84	20230704	182800	423141550	16700	16700	16700	16700	0
85	20230704	182700	423141550	16700	16700	16700	16700	0
86	20230704	182600	423141550	16700	16700	16700	16700	0
87	20230704	182500	423141550	16700	16700	16700	16700	0
88	20230704	182400	423141550	16700	16700	16700	16700	0
89	20230704	182300	423141550	16700	16700	16700	16700	0
90	20230704	182200	423141550	16700	16700	16700	16700	0
91	20230704	182100	423141550	16700	16700	16700	16700	0
92	20230704	182000	423141550	16700	16700	16700	16700	294
93	20230704	181900	423141550	16700	16700	16700	16700	0
94	20230704	181800	423141550	16700	16700	16700	16700	0
95	20230704	181700	423141550	16700	16700	16700	16700	0
96	20230704	181600	423141550	16700	16700	16700	16700	0
97	20230704	181500	423141550	16700	16700	16700	16700	0
98	20230704	181400	423141550	16700	16700	16700	16700	0
99	20230704	181300	423141550	16700	16700	16700	16700	0
100	20230704	181200	423141550	16700	16700	16700	16700	0
101	20230704	181100	423141550	16700	16700	16700	16700	0
102	20230704	181000	423141550	16700	16700	16700	16700	0
103	20230704	180900	423141550	16700	16700	16700	16700	0
104	20230704	180800	423141550	16700	16700	16700	16700	0
105	20230704	180700	423141550	16700	16700	16700	16700	0
106	20230704	180600	423141550	16700	16700	16700	16700	0
107	20230704	180500	423141550	16700	16700	16700	16700	0
108	20230704	180400	423141550	16700	16700	16700	16700	0
109	20230704	180300	423141550	16700	16700	16700	16700	0
110	20230704	180200	423141550	16700	16700	16700	16700	0
111	20230704	180100	423141550	16700	16700	16700	16700	0
112	20230704	180000	423141550	16700	16700	16700	16700	0
113	20230704	175900	423141550	16700	16700	16700	16700	0
114	20230704	175800	423141550	16700	16700	16700	16700	0
115	20230704	175700	423141550	16700	16700	16700	16700	0
116	20230704	175600	423141550	16700	16700	16700	16700	0
117	20230704	175500	423141550	16700	16700	16700	16700	0
118	20230704	175400	423141550	16700	16700	16700	16700	0
119	20230704	175300	423141550	16700	16700	16700	16700	0
120	20230704	175200	423141550	16700	16700	16700	16700	0
121	20230704	175100	423141550	16700	16700	16700	16700	0
122	20230704	175000	423141550	16700	16700	16700	16700	294
123	20230704	174900	423141550	16700	16700	16700	16700	0
124	20230704	174800	423141550	16700	16700	16700	16700	0
125	20230704	174700	423141550	16700	16700	16700	16700	0
126	20230704	174600	423141550	16700	16700	16700	16700	0
127	20230704	174500	423141550	16700	16700	16700	16700	0
128	20230704	174400	423141550	16700	16700	16700	16700	0
129	20230704	174300	423141550	16700	16700	16700	16700	0
130	20230704	174200	423141550	16700	16700	16700	16700	0
131	20230704	174100	423141550	16700	16700	16700	16700	0
132	20230704	174000	423141550	16700	16700	16700	16700	0
133	20230704	173900	423141550	16700	16700	16700	16700	0
134	20230704	173800	423141550	16700	16700	16700	16700	0
135	20230704	173700	423141550	16700	16700	16700	16700	0
136	20230704	173600	423141550	16700	16700	16700	16700	0
137	20230704	173500	423141550	16700	16700	16700	16700	0
138	20230704	173400	423141550	16700	16700	16700	16700	0
139	20230704	173300	423141550	16700	16700	16700	16700	0
140	20230704	173200	423141550	16700	16700	16700	16700	0
141	20230704	173100	423141550	16700	16700	16700	16700	0
142	20230704	173000	423141550	16700	16700	16700	16700	0
143	20230704	172900	423141550	16700	16700	16700	16700	0
144	20230704	172800	423141550	16700	16700	16700	16700	0
145	20230704	172700	423141550	16700	16700	16700	16700	0
146	20230704	172600	423141550	16700	16700	16700	16700	0
147	20230704	172500	423141550	16700	16700	16700	16700	0
148	20230704	172400	423141550	16700	16700	16700	16700	0
149	20230704	172300	423141550	16700	16700	16700	16700	0
150	20230704	172200	423141550	16700	16700	16700	16700	0
151	20230704	172100	423141550	16700	16700	16700	16700	0
152	20230704	172000	423141550	16700	16700	16700	16700	294
153	20230704	171900	423141550	16700	16700	16700	16700	0
154	20230704	171800	423141550	16700	16700	16700	16700	0
155	20230704	171700	423141550	16700	16700	16700	16700	0
156	20230704	171600	423141550	16700	16700	16700	16700	0
157	20230704	171500	423141550	16700	16700	16700	16700	0
158	20230704	171400	423141550	16700	16700	16700	16700	0
159	20230704	171300	423141550	16700	16700	16700	16700	0
160	20230704	171200	423141550	16700	16700	16700	16700	0
161	20230704	171100	423141550	16700	16700	16700	16700	0
162	20230704	171000	423141550	16700	16700	16700	16700	0
163	20230704	170900	423141550	16700	16700	16700	16700	0
164	20230704	170800	423141550	16700	16700	16700	16700	0
165	20230704	170700	423141550	16700	16700	16700	16700	0
166	20230704	170600	423141550	16700	16700	16700	16700	0
167	20230704	170500	423141550	16700	16700	16700	16700	0
168	20230704	170400	423141550	16700	16700	16700	16700	0
169	20230704	170300	423141550	16700	16700	16700	16700	0
170	20230704	170200	423141550	16700	16700	16700	16700	0
171	20230704	170100	423141550	16700	16700	16700	16700	0
172	20230704	170000	423141550	16700	16700	16700	16700	0
173	20230704	165900	423141550	16700	16700	16700	16700	0
174	20230704	165800	423141550	16700	16700	16700	16700	0
175	20230704	165700	423141550	16700	16700	16700	16700	0
176	20230704	165600	423141550	16700	16700	16700	16700	0
177	20230704	165500	423141550	16700	16700	16700	16700	0
178	20230704	165400	423141550	16700	16700	16700	16700	0
179	20230704	165300	423141550	16700	16700	16700	16700	0
180	20230704	165200	423141550	16700	16700	16700	16700	0
181	20230704	165100	423141550	16700	16700	16700	16700	0
182	20230704	165000	423141550	16700	16700	16700	16700	294
183	20230704	164900	423141550	16700	16700	16700	16700	0
184	20230704	164800	423141550	16700	16700	16700	16700	0
185	20230704	164700	423141550	16700	16700	16700	16700	0
186	20230704	164600	423141550	16700	16700	16700	16700	0
187	20230704	164500	423141550	16700	16700	16700	16700	0
188	20230704	164400	423141550	16700	16700	16700	16700	0
189	20230704	164300	423141550	16700	16700	16700	16700	0
190	20230704	164200	423141550	16700	16700	16700	16700	0
191	20230704	164100	423141550	16700	16700	16700	16700	0
192	20230704	164000	423141550	16700	16700	16700	16700	0
193	20230704	163900	423141550	16700	16700	16700	16700	0
194	20230704	163800	423141550	16700	16700	16700	16700	0
195	20230704	163700	423141550	16700	16700	16700	16700	0
196	20230704	163600	423141550	16700	16700	16700	16700	0
197	20230704	163500	423141550	16700	16700	16700	16700	0
198	20230704	163400	423141550	16700	16700	16700	16700	0
199	20230704	163300	423141550	16700	16700	16700	16700	0
200	20230704	163200	423141550	16700	16700	16700	16700	0
201	20230704	163100	423141550	16700	16700	16700	16700	0
202	20230704	163000	423141550	16700	16700	16700	16700	0
203	20230704	162900	423141550	16700	16700	16700	16700	0
204	20230704	162800	423141550	16700	16700	16700	16700	0
205	20230704	162700	423141550	16700	16700	16700	16700	0
206	20230704	162600	423141550	16700	16700	16700	16700	0
207	20230704	162500	423141550	16700	16700	16700	16700	0
208	20230704	162400	423141550	16700	16700	16700	16700	0
209	20230704	162300	423141550	16700	16700	16700	16700	0
210	20230704	162200	423141550	16700	16700	16700	16700	0
211	20230704	162100	423141550	16700	16700	16700	16700	0
212	20230704	162000	423141550	16700	16700	16700	16700	294
213	20230704	161900	423141550	16700	16700	16700	16700	0
214	20230704	161800	423141550	16700	16700	16700	16700	0
215	20230704	161700	423141550	16700	16700	16700	16700	0
216	20230704	161600	423141550	16700	16700	16700	16700	0
217	20230704	161500	423141550	16700	16700	16700	16700	0
218	20230704	161400	423141550	16700	16700	16700	16700	0
219	20230704	161300	423141550	16700	16700	16700	16700	0
220	20230704	161200	423141550	16700	16700	16700	16700	0
221	20230704	161100	423141550	16700	16700	16700	16700	0
222	20230704	161000	423141550	16700	16700	16700	16700	0
223	20230704	160900	423141550	16700	16700	16700	16700	0
224	20230704	160800	423141550	16700	16700	16700	16700	0
225	20230704	160700	423141550	16700	16700	16700	16700	0
226	20230704	160600	423141550	16700	16700	16700	16700	0
227	20230704	160500	423141550	16700	16700	16700	16700	0
228	20230704	160400	423141550	16700	16700	16700	16700	0
229	20230704	160300	423141550	16700	16700	16700	16700	0
230	20230704	160200	423141550	16700	16700	16700	16700	0
231	20230704	160100	423141550	16700	16700	16700	16700	0
232	20230704	160000	423141550	16700	16700	16700	16700	0
233	20230704	155900	423141550	16700	16700	16700	16700	0
234	20230704	155800	423141550	16700	16700	16700	16700	0
235	20230704	155700	423141550	16700	16700	16700	16700	0
236	20230704	155600	423141550	16700	16700	16700	16700	0
237	20230704	155500	423141550	16700	16700	16700	16700	0
238	20230704	155400	423141550	16700	16700	16700	16700	0
239	20230704	155300	423141550	16700	16700	16700	16700	0
240	20230704	155200	423141550	16700	16700	16700	16700	0
241	20230704	155100	423141550	16700	16700	16700	16700	0
242	20230704	155000	423141550	16700	16700	16700	16700	294
243	20230704	154900	423141550	16700	16700	16700	16700	0
244	20230704	154800	423141550	16700	16700	16700	16700	0
245	20230704	154700	423141550	16700	16700	16700	16700	0
246	20230704	154600	423141550	16700	16700	16700	16700	0
247	20230704	154500	423141550	16700	16700	16700	16700	0
248	20230704	154400	423141550	16700	16700	16700	16700	0
249	20230704	154300	423141550	16700	16700	16700	16700	0
250	20230704	154200	423141550	16700	16700	16700	16700	0
251	20230704	154100	423141550	16700	16700	16700	16700	0
252	20230704	154000	423141550	16700	16700	16700	16700	0
253	20230704	153900	423141550	16700	16700	16700	16700	0
254	20230704	153800	423141550	16700	16700	16700	16700	0
255	20230704	153700	423141550	16700	16700	16700	16700	0
256	20230704	153600	423141550	16700	16700	16700	16700	0
257	20230704	153500	423141550	16700	16700	16700	16700	0
258	20230704	153400	423141550	16700	16700	16700	16700	0
259	20230704	153300	423141550	16700	16700	16700	16700	0
260	20230704	153200	423141550	16700	16700	16700	16700	0
261	20230704	153100	423141550	16700	16700	16700	16700	0
262	20230704	153000	423141550	16700	16700	16700	16700	294
263	20230704	152900	418231750	16710	16710	16710	16710	0
264	20230704	152800	418231750	16710	16710	16710	16710	0
265	20230704	152700	418231750	16710	16710	16710	16710	0
266	20230704	152600	418231750	16710	16710	16710	16710	0
267	20230704	152500	418231750	16710	16710	16710	16710	0
268	20230704	152400	418231750	16710	16710	16710	16710	0
269	20230704	152300	418231750	16710	16710	16710	16710	0
270	20230704	152200	418231750	16710	16710	16710	16710	0
271	20230704	152100	418231750	16710	16710	16710	16710	0
272	20230704	152000	418231750	16710	16710	16710	16710	0
273	20230704	151900	418231750	16710	16710	16710	16710	0
274	20230704	151800	418231750	16710	16710	16710	16710	3
275	20230704	151700	418181620	16720	16720	16720	16720	3
276	20230704	151600	418131460	16730	16730	16730	16730	20
277	20230704	151500	417796860	16640	16690	16690	16640	168
278	20230704	151400	414999240	16690	16690	16690	16690	0
279	20230704	151300	414999240	16690	16690	16690	16690	0
280	20230704	151200	414999240	16690	16690	16690	16690	34
281	20230704	151100	414431780	16700	16700	16700	16700	0
282	20230704	151000	414431780	16700	16710	16710	16700	190
283	20230704	150900	411258680	16710	16710	16710	16710	67
284	20230704	150800	410139110	16710	16720	16720	16710	48
285	20230704	150700	409336950	16730	16730	16730	16730	0
286	20230704	150600	409336950	16730	16730	16730	16730	0
287	20230704	150500	409336950	16730	16720	16730	16720	5
288	20230704	150400	409253320	16730	16730	16730	16730	0
289	20230704	150300	409253320	16730	16730	16730	16730	0
290	20230704	150200	409253320	16730	16720	16730	16720	2
291	20230704	150100	409219870	16720	16720	16720	16720	0
292	20230704	150000	409219870	16720	16720	16720	16720	0
293	20230704	145900	409219870	16720	16720	16720	16720	0
294	20230704	145800	409219870	16720	16720	16720	16720	0
295	20230704	145700	409219870	16720	16720	16720	16720	0
296	20230704	145600	409219870	16720	16720	16720	16720	40
297	20230704	145500	408551070	16720	16720	16720	16720	1
298	20230704	145400	408534350	16720	16720	16720	16720	2
299	20230704	145300	408500910	16720	16720	16720	16720	0
300	20230704	145200	408500910	16720	16720	16720	16720	0
301	20230704	145100	408500910	16720	16720	16720	16720	0
302	20230704	145000	408500910	16720	16720	16720	16720	0
303	20230704	144900	408500910	16720	16720	16720	16720	0
304	20230704	144800	408500910	16720	16720	16720	16720	1
305	20230704	144700	408484190	16720	16720	16720	16720	3
306	20230704	144600	408434030	16720	16720	16720	16720	58
307	20230704	144500	407464270	16720	16720	16720	16720	0
308	20230704	144400	407464270	16720	16720	16720	16720	0
309	20230704	144300	407464270	16720	16720	16720	16720	3
310	20230704	144200	407414110	16720	16720	16720	16720	0
311	20230704	144100	407414110	16720	16720	16720	16720	10
312	20230704	144000	407246910	16720	16720	16720	16720	3
313	20230704	143900	407196750	16730	16730	16730	16730	0
314	20230704	143800	407196750	16730	16730	16730	16730	0
315	20230704	143700	407196750	16730	16730	16730	16730	0
316	20230704	143600	407196750	16730	16730	16730	16730	0
317	20230704	143500	407196750	16730	16730	16730	16730	0
318	20230704	143400	407196750	16730	16730	16730	16730	0
319	20230704	143300	407196750	16730	16730	16730	16730	0
320	20230704	143200	407196750	16730	16730	16730	16730	0
321	20230704	143100	407196750	16730	16730	16730	16730	0
322	20230704	143000	407196750	16730	16730	16730	16730	0
323	20230704	142900	407196750	16730	16730	16730	16730	0
324	20230704	142800	407196750	16730	16730	16730	16730	1
325	20230704	142700	407180020	16730	16730	16730	16730	0
326	20230704	142600	407180020	16730	16730	16730	16730	0
327	20230704	142500	407180020	16730	16730	16730	16730	0
328	20230704	142400	407180020	16730	16730	16730	16730	3
329	20230704	142300	407129830	16700	16700	16700	16700	0
330	20230704	142200	407129830	16700	16700	16700	16700	0
331	20230704	142100	407129830	16700	16700	16700	16700	28
332	20230704	142000	406662230	16690	16690	16690	16690	0
333	20230704	141900	406662230	16690	16690	16690	16690	0
334	20230704	141800	406662230	16690	16690	16690	16690	0
335	20230704	141700	406662230	16690	16690	16690	16690	0
336	20230704	141600	406662230	16690	16690	16690	16690	0
337	20230704	141500	406662230	16690	16690	16690	16690	0
338	20230704	141400	406662230	16690	16690	16690	16690	0
339	20230704	141300	406662230	16690	16690	16690	16690	0
340	20230704	141200	406662230	16690	16690	16690	16690	0
341	20230704	141100	406662230	16690	16690	16690	16690	0
342	20230704	141000	406662230	16690	16690	16690	16690	10
343	20230704	140900	406495330	16690	16690	16690	16690	0
344	20230704	140800	406495330	16690	16690	16690	16690	0
345	20230704	140700	406495330	16690	16690	16690	16690	0
346	20230704	140600	406495330	16690	16690	16690	16690	27
347	20230704	140500	406044700	16700	16700	16700	16700	0
348	20230704	140400	406044700	16700	16700	16700	16700	11
349	20230704	140300	405861000	16700	16700	16700	16700	0
350	20230704	140200	405861000	16700	16700	16700	16700	0
351	20230704	140100	405861000	16700	16700	16700	16700	0
352	20230704	140000	405861000	16700	16700	16700	16700	67
353	20230704	135900	404742100	16700	16700	16700	16700	0
354	20230704	135800	404742100	16700	16700	16700	16700	3
355	20230704	135700	404692000	16700	16700	16700	16700	3
356	20230704	135600	404641900	16700	16700	16700	16700	0
357	20230704	135500	404641900	16700	16700	16700	16700	0
358	20230704	135400	404641900	16700	16730	16730	16700	15
359	20230704	135300	404391250	16730	16730	16730	16730	0
360	20230704	135200	404391250	16730	16730	16730	16730	0
361	20230704	135100	404391250	16730	16730	16730	16730	0
362	20230704	135000	404391250	16730	16730	16730	16730	0
363	20230704	134900	404391250	16730	16710	16730	16710	3
364	20230704	134800	404341090	16700	16700	16700	16700	0
365	20230704	134700	404341090	16700	16700	16700	16700	137
366	20230704	134600	402053190	16700	16700	16700	16700	27
367	20230704	134500	401602290	16700	16700	16700	16700	84
368	20230704	134400	400199490	16700	16700	16700	16700	27
369	20230704	134300	399748590	16700	16700	16700	16700	0
370	20230704	134200	399748590	16700	16700	16700	16700	5
371	20230704	134100	399665090	16700	16700	16700	16700	0
372	20230704	134000	399665090	16700	16700	16700	16700	0
373	20230704	133900	399665090	16700	16700	16700	16700	0
374	20230704	133800	399665090	16700	16700	16700	16700	0
375	20230704	133700	399665090	16700	16700	16700	16700	300
376	20230704	133600	394655090	16700	16700	16700	16700	0
377	20230704	133500	394655090	16700	16680	16700	16680	13
378	20230704	133400	394438150	16620	16620	16620	16620	2241
379	20230704	133300	357192730	16630	16630	16680	16630	787
380	20230704	133200	344097520	16640	16660	16660	16640	635
381	20230704	133100	333526530	16670	16670	16670	16670	25
382	20230704	133000	333109780	16680	16680	16680	16680	0
383	20230704	132900	333109780	16680	16680	16680	16680	0
384	20230704	132800	333109780	16680	16680	16680	16680	0
385	20230704	132700	333109780	16680	16700	16700	16680	117
386	20230704	132600	331157980	16690	16690	16690	16690	10
387	20230704	132500	330991080	16700	16700	16700	16700	1
388	20230704	132400	330974380	16700	16700	16700	16700	0
389	20230704	132300	330974380	16700	16700	16700	16700	50
390	20230704	132200	330139380	16700	16700	16700	16700	15
391	20230704	132100	329888880	16700	16700	16700	16700	0
392	20230704	132000	329888880	16700	16700	16700	16700	0
393	20230704	131900	329888880	16700	16700	16700	16700	0
394	20230704	131800	329888880	16700	16700	16700	16700	0
395	20230704	131700	329888880	16700	16700	16700	16700	3
396	20230704	131600	329838780	16700	16700	16700	16700	0
397	20230704	131500	329838780	16700	16700	16700	16700	4
398	20230704	131400	329771980	16700	16700	16700	16700	0
399	20230704	131300	329771980	16700	16700	16700	16700	0
400	20230704	131200	329771980	16700	16700	16700	16700	0
401	20230704	131100	329771980	16700	16700	16700	16700	0
402	20230704	131000	329771980	16700	16700	16700	16700	0
403	20230704	130900	329771980	16700	16700	16700	16700	0
404	20230704	130800	329771980	16700	16700	16700	16700	0
405	20230704	130700	329771980	16700	16700	16700	16700	0
406	20230704	130600	329771980	16700	16700	16700	16700	0
407	20230704	130500	329771980	16700	16700	16700	16700	0
408	20230704	130400	329771980	16700	16700	16700	16700	1
409	20230704	130300	329755280	16710	16710	16710	16710	0
410	20230704	130200	329755280	16710	16710	16710	16710	0
411	20230704	130100	329755280	16710	16710	16710	16710	6
412	20230704	130000	329655020	16710	16710	16710	16710	0
413	20230704	125900	329655020	16710	16710	16710	16710	0
414	20230704	125800	329655020	16710	16710	16710	16710	0
415	20230704	125700	329655020	16710	16710	16710	16710	0
416	20230704	125600	329655020	16710	16710	16710	16710	0
417	20230704	125500	329655020	16710	16710	16710	16710	1
418	20230704	125400	329638310	16720	16720	16720	16720	0
419	20230704	125300	329638310	16720	16720	16720	16720	0
420	20230704	125200	329638310	16720	16720	16720	16720	1
421	20230704	125100	329621590	16720	16720	16720	16720	0
422	20230704	125000	329621590	16720	16720	16720	16720	0
423	20230704	124900	329621590	16720	16720	16720	16720	0
424	20230704	124800	329621590	16720	16720	16720	16720	0
425	20230704	124700	329621590	16720	16720	16720	16720	0
426	20230704	124600	329621590	16720	16720	16720	16720	1
427	20230704	124500	329604870	16680	16680	16680	16680	2
428	20230704	124400	329571510	16680	16680	16680	16680	0
429	20230704	124300	329571510	16680	16680	16680	16680	0
430	20230704	124200	329571510	16680	16680	16680	16680	0
431	20230704	124100	329571510	16680	16680	16680	16680	0
432	20230704	124000	329571510	16680	16680	16680	16680	0
433	20230704	123900	329571510	16680	16680	16680	16680	0
434	20230704	123800	329571510	16680	16680	16680	16680	0
435	20230704	123700	329571510	16680	16680	16680	16680	0
436	20230704	123600	329571510	16680	16680	16680	16680	0
437	20230704	123500	329571510	16680	16680	16680	16680	100
438	20230704	123400	327903510	16730	16730	16730	16730	0
439	20230704	123300	327903510	16730	16730	16730	16730	1
440	20230704	123200	327886780	16730	16730	16730	16730	11
441	20230704	123100	327702750	16730	16690	16730	16690	110
442	20230704	123000	325864060	16690	16690	16690	16690	4
443	20230704	122900	325797300	16680	16680	16680	16680	0
444	20230704	122800	325797300	16680	16680	16680	16680	6
445	20230704	122700	325697220	16680	16670	16680	16670	104
446	20230704	122600	323962510	16670	16670	16670	16670	3
447	20230704	122500	323912500	16680	16670	16680	16670	2
448	20230704	122400	323879150	16670	16670	16670	16670	1
449	20230704	122300	323862480	16670	16670	16670	16670	0
450	20230704	122200	323862480	16670	16660	16670	16650	15
451	20230704	122100	323612570	16660	16650	16660	16650	198
452	20230704	122000	320313900	16650	16640	16650	16640	3
453	20230704	121900	320263970	16640	16640	16640	16640	2
454	20230704	121800	320230690	16650	16650	16650	16650	0
455	20230704	121700	320230690	16650	16650	16650	16650	3
456	20230704	121600	320180740	16650	16650	16650	16650	0
457	20230704	121500	320180740	16650	16650	16650	16650	0
458	20230704	121400	320180740	16650	16650	16650	16650	0
459	20230704	121300	320180740	16650	16650	16650	16650	22
460	20230704	121200	319814440	16650	16650	16650	16650	2
461	20230704	121100	319781140	16650	16650	16650	16650	8
462	20230704	121000	319647940	16650	16650	16650	16650	264
463	20230704	120900	315252340	16650	16650	16650	16650	121
464	20230704	120800	313237690	16650	16650	16650	16650	0
465	20230704	120700	313237690	16650	16650	16650	16650	1
466	20230704	120600	313221040	16660	16660	16660	16660	1
467	20230704	120500	313204380	16650	16650	16650	16650	0
468	20230704	120400	313204380	16650	16670	16670	16650	2
469	20230704	120300	313171060	16670	16670	16670	16670	0
470	20230704	120200	313171060	16670	16670	16670	16670	1
471	20230704	120100	313154390	16670	16670	16670	16670	0
472	20230704	120000	313154390	16670	16670	16670	16670	1
473	20230704	115900	313137720	16680	16680	16680	16680	0
474	20230704	115800	313137720	16680	16680	16680	16680	2
475	20230704	115700	313104360	16670	16670	16670	16670	0
476	20230704	115600	313104360	16670	16670	16670	16670	1
477	20230704	115500	313087690	16640	16650	16650	16640	101
478	20230704	115400	311406460	16650	16650	16650	16650	20
479	20230704	115300	311073460	16680	16680	16680	16680	0
480	20230704	115200	311073460	16680	16680	16680	16680	0
481	20230704	115100	311073460	16680	16670	16680	16670	2
482	20230704	115000	311040110	16680	16680	16680	16680	0
483	20230704	114900	311040110	16680	16680	16680	16680	1
484	20230704	114800	311023430	16650	16650	16660	16650	152
485	20230704	114700	308491150	16660	16660	16660	16660	30
486	20230704	114600	307991350	16660	16660	16660	16660	0
487	20230704	114500	307991350	16660	16660	16660	16660	7
488	20230704	114400	307874730	16650	16650	16650	16650	1
489	20230704	114300	307858080	16650	16650	16650	16650	1
490	20230704	114200	307841430	16650	16650	16650	16650	1
491	20230704	114100	307824780	16650	16650	16650	16650	272
492	20230704	114000	303295980	16640	16640	16640	16640	3
493	20230704	113900	303246060	16640	16640	16640	16640	0
494	20230704	113800	303246060	16640	16640	16640	16640	1
495	20230704	113700	303229420	16650	16650	16650	16650	3
496	20230704	113600	303179470	16650	16650	16650	16650	5
497	20230704	113500	303096220	16650	16640	16650	16640	3
498	20230704	113400	303046290	16650	16650	16650	16650	0
499	20230704	113300	303046290	16650	16650	16650	16650	2
500	20230704	113200	303012990	16650	16640	16650	16640	21
501	20230704	113100	302663350	16660	16660	16660	16660	0
502	20230704	113000	302663350	16660	16660	16660	16660	0
503	20230704	112900	302663350	16660	16660	16660	16660	300
504	20230704	112800	297665350	16650	16660	16660	16650	4
505	20230704	112700	297598720	16620	16620	16620	16610	1070
506	20230704	112600	279815420	16620	16620	16620	16620	130
507	20230704	112500	277654820	16620	16650	16650	16620	1810
508	20230704	112400	247565410	16660	16660	16660	16660	1
509	20230704	112300	247548750	16660	16660	16660	16660	2
510	20230704	112200	247515430	16660	16670	16670	16650	838
511	20230704	112100	233552330	16670	16670	16670	16670	0
512	20230704	112000	233552330	16670	16670	16670	16670	0
513	20230704	111900	233552330	16670	16680	16680	16670	25
514	20230704	111800	233135340	16690	16680	16690	16680	10
515	20230704	111700	232968520	16690	16690	16690	16690	1
516	20230704	111600	232951830	16680	16680	16680	16680	2
517	20230704	111500	232918470	16680	16690	16690	16680	122
518	20230704	111400	230883500	16690	16690	16690	16690	4
519	20230704	111300	230816740	16690	16690	16690	16690	77
520	20230704	111200	229531610	16700	16700	16700	16700	0
521	20230704	111100	229531610	16700	16700	16700	16700	12
522	20230704	111000	229331210	16700	16700	16700	16700	0
523	20230704	110900	229331210	16700	16700	16700	16700	0
524	20230704	110800	229331210	16700	16700	16700	16700	0
525	20230704	110700	229331210	16700	16700	16700	16700	10
526	20230704	110600	229164210	16700	16700	16700	16700	0
527	20230704	110500	229164210	16700	16700	16700	16700	0
528	20230704	110400	229164210	16700	16700	16700	16700	15
529	20230704	110300	228913710	16700	16700	16700	16700	0
530	20230704	110200	228913710	16700	16700	16700	16700	0
531	20230704	110100	228913710	16700	16700	16700	16700	0
532	20230704	110000	228913710	16700	16700	16700	16700	3
533	20230704	105900	228863610	16700	16700	16700	16700	11
534	20230704	105800	228679910	16700	16700	16700	16700	1
535	20230704	105700	228663210	16690	16690	16690	16690	0
536	20230704	105600	228663210	16690	16690	16690	16690	0
537	20230704	105500	228663210	16690	16700	16700	16690	16
538	20230704	105400	228396160	16690	16690	16690	16690	0
539	20230704	105300	228396160	16690	16690	16690	16690	0
540	20230704	105200	228396160	16690	16690	16690	16690	0
541	20230704	105100	228396160	16690	16690	16690	16690	0
542	20230704	105000	228396160	16690	16690	16690	16690	0
543	20230704	104900	228396160	16690	16700	16700	16690	13
544	20230704	104800	228179070	16700	16700	16700	16700	5
545	20230704	104700	228095570	16700	16670	16700	16670	113
546	20230704	104600	226211770	16720	16720	16720	16720	0
547	20230704	104500	226211770	16720	16720	16720	16720	0
548	20230704	104400	226211770	16720	16720	16720	16720	0
549	20230704	104300	226211770	16720	16720	16720	16720	0
550	20230704	104200	226211770	16720	16720	16720	16720	0
551	20230704	104100	226211770	16720	16720	16720	16720	0
552	20230704	104000	226211770	16720	16720	16720	16720	0
553	20230704	103900	226211770	16720	16720	16720	16720	0
554	20230704	103800	226211770	16720	16720	16720	16720	0
555	20230704	103700	226211770	16720	16720	16720	16720	0
556	20230704	103600	226211770	16720	16720	16720	16720	0
557	20230704	103500	226211770	16720	16720	16720	16720	0
558	20230704	103400	226211770	16720	16710	16720	16710	311
559	20230704	103300	221012530	16670	16670	16670	16670	0
560	20230704	103200	221012530	16670	16670	16670	16670	0
561	20230704	103100	221012530	16670	16680	16680	16670	202
562	20230704	103000	217643190	16670	16670	16670	16670	0
563	20230704	102900	217643190	16670	16670	16670	16670	0
564	20230704	102800	217643190	16670	16670	16670	16670	0
565	20230704	102700	217643190	16670	16670	16670	16670	100
566	20230704	102600	215976190	16660	16660	16660	16660	310
567	20230704	102500	210811590	16670	16670	16670	16670	10
568	20230704	102400	210644890	16660	16660	16660	16660	3
569	20230704	102300	210594910	16660	16660	16660	16660	0
570	20230704	102200	210594910	16660	16670	16670	16660	316
571	20230704	102100	205329810	16670	16670	16670	16670	0
572	20230704	102000	205329810	16670	16670	16670	16670	1
573	20230704	101900	205313140	16660	16660	16660	16660	0
574	20230704	101800	205313140	16660	16670	16670	16660	100
575	20230704	101700	203647080	16650	16650	16650	16650	0
576	20230704	101600	203647080	16650	16650	16650	16650	0
577	20230704	101500	203647080	16650	16660	16660	16650	413
578	20230704	101400	196767700	16660	16660	16660	16660	0
579	20230704	101300	196767700	16660	16660	16660	16660	0
580	20230704	101200	196767700	16660	16650	16660	16650	234
581	20230704	101100	192870260	16660	16660	16660	16660	19
582	20230704	101000	192553720	16660	16650	16660	16650	102
583	20230704	100900	190855410	16630	16640	16640	16630	150
584	20230704	100800	188359560	16630	16630	16630	16630	0
585	20230704	100700	188359560	16630	16630	16630	16630	55
586	20230704	100600	187444910	16630	16670	16670	16630	57
587	20230704	100500	186496920	16670	16670	16670	16670	9
588	20230704	100400	186346890	16630	16640	16640	16630	175
589	20230704	100300	183436590	16650	16650	16650	16650	0
590	20230704	100200	183436590	16650	16650	16650	16650	10
591	20230704	100100	183270090	16630	16630	16630	16630	50
592	20230704	100000	182438590	16620	16620	16620	16620	1
593	20230704	095900	182421970	16630	16640	16670	16630	140
594	20230704	095800	180093090	16640	16690	16690	16640	3651
595	20230704	095700	119218100	16710	16710	16710	16710	1
596	20230704	095600	119201390	16710	16710	16710	16690	484
597	20230704	095500	111118510	16700	16710	16710	16700	141
598	20230704	095400	108763790	16710	16710	16710	16710	100
599	20230704	095300	107092790	16710	16710	16710	16710	5
600	20230704	095200	107009240	16700	16700	16700	16700	209
601	20230704	095100	103518940	16720	16720	16720	16710	138
602	20230704	095000	101212850	16730	16740	16740	16730	89
603	20230704	094900	99723870	16740	16740	16740	16740	18
604	20230704	094800	99422550	16750	16750	16750	16750	67
605	20230704	094700	98300300	16750	16750	16750	16750	190
606	20230704	094600	95117800	16750	16750	16750	16750	200
607	20230704	094500	91767800	16750	16750	16750	16750	0
608	20230704	094400	91767800	16750	16760	16760	16750	315
609	20230704	094300	86490510	16760	16760	16760	16760	0
610	20230704	094200	86490510	16760	16770	16770	16760	101
611	20230704	094100	84797740	16750	16770	16770	16750	298
612	20230704	094000	79802260	16790	16790	16790	16790	2
613	20230704	093900	79768680	16800	16800	16800	16800	400
614	20230704	093800	73048680	16790	16790	16790	16790	1
615	20230704	093700	73031890	16770	16770	16770	16770	0
616	20230704	093600	73031890	16770	16770	16770	16770	0
617	20230704	093500	73031890	16770	16770	16770	16770	77
618	20230704	093400	71740600	16780	16780	16780	16780	1
619	20230704	093300	71723820	16780	16760	16780	16760	132
620	20230704	093200	69510860	16800	16780	16800	16780	23
621	20230704	093100	69124900	16770	16770	16770	16770	100
622	20230704	093000	67447900	16780	16780	16780	16780	0
623	20230704	092900	67447900	16780	16780	16780	16780	0
624	20230704	092800	67447900	16780	16780	16780	16770	397
625	20230704	092700	60789740	16790	16790	16790	16790	5
626	20230704	092600	60705790	16800	16800	16800	16800	11
627	20230704	092500	60520990	16780	16780	16780	16780	0
628	20230704	092400	60520990	16780	16780	16780	16780	23
629	20230704	092300	60135050	16800	16800	16800	16800	33
630	20230704	092200	59580650	16840	16800	16840	16800	95
631	20230704	092100	57981490	16800	16820	16820	16800	193
632	20230704	092000	54737630	16840	16870	16870	16840	16
633	20230704	091900	54467960	16980	16980	16980	16980	2
634	20230704	091800	54434000	16980	16930	16980	16930	7
635	20230704	091700	54315440	16990	17000	17000	16990	3
636	20230704	091600	54264460	17000	16930	17000	16930	432
637	20230704	091500	46923890	16930	16920	16930	16910	262
638	20230704	091400	42490700	16920	16890	16920	16880	348
639	20230704	091300	36608550	16880	16920	16920	16880	122
640	20230704	091200	34546670	16900	16800	16900	16800	495
641	20230704	091100	26227770	16790	16790	16790	16790	120
642	20230704	091000	24212970	16790	16800	16800	16790	147
643	20230704	090900	21743380	16790	16790	16790	16790	48
644	20230704	090800	20937460	16790	16790	16790	16790	4
645	20230704	090700	20870300	16800	16800	16800	16800	1
646	20230704	090600	20853500	16800	16800	16800	16800	61
647	20230704	090500	19828700	16750	16800	16800	16750	20
648	20230704	090400	19493600	16800	16800	16800	16800	4
649	20230704	090300	19426400	16730	16730	16730	16730	0
650	20230704	090200	19426400	16730	16730	16730	16730	0
651	20230704	090100	19426400	16730	16730	16730	16730	250
652	20230704	090000	15243900	16660	16660	16660	16660	915