KissMeData/102460/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	195600	400030760	16620	16620	16620	16620	212
3	20230705	195500	400030760	16620	16620	16620	16620	0
4	20230705	195400	400030760	16620	16620	16620	16620	0
5	20230705	195300	400030760	16620	16620	16620	16620	0
6	20230705	195200	400030760	16620	16620	16620	16620	0
7	20230705	195100	400030760	16620	16620	16620	16620	0
8	20230705	195000	400030760	16620	16620	16620	16620	0
9	20230705	194900	400030760	16620	16620	16620	16620	0
10	20230705	194800	400030760	16620	16620	16620	16620	0
11	20230705	194700	400030760	16620	16620	16620	16620	0
12	20230705	194600	400030760	16620	16620	16620	16620	0
13	20230705	194500	400030760	16620	16620	16620	16620	0
14	20230705	194400	400030760	16620	16620	16620	16620	0
15	20230705	194300	400030760	16620	16620	16620	16620	0
16	20230705	194200	400030760	16620	16620	16620	16620	0
17	20230705	194100	400030760	16620	16620	16620	16620	0
18	20230705	194000	400030760	16620	16620	16620	16620	0
19	20230705	193900	400030760	16620	16620	16620	16620	0
20	20230705	193800	400030760	16620	16620	16620	16620	0
21	20230705	193700	400030760	16620	16620	16620	16620	0
22	20230705	193600	400030760	16620	16620	16620	16620	0
23	20230705	193500	400030760	16620	16620	16620	16620	0
24	20230705	193400	400030760	16620	16620	16620	16620	0
25	20230705	193300	400030760	16620	16620	16620	16620	0
26	20230705	193200	400030760	16620	16620	16620	16620	0
27	20230705	193100	400030760	16620	16620	16620	16620	0
28	20230705	193000	400030760	16620	16620	16620	16620	0
29	20230705	192900	400030760	16620	16620	16620	16620	0
30	20230705	192800	400030760	16620	16620	16620	16620	0
31	20230705	192700	400030760	16620	16620	16620	16620	0
32	20230705	192600	400030760	16620	16620	16620	16620	212
33	20230705	192500	400030760	16620	16620	16620	16620	0
34	20230705	192400	400030760	16620	16620	16620	16620	0
35	20230705	192300	400030760	16620	16620	16620	16620	0
36	20230705	192200	400030760	16620	16620	16620	16620	0
37	20230705	192100	400030760	16620	16620	16620	16620	0
38	20230705	192000	400030760	16620	16620	16620	16620	0
39	20230705	191900	400030760	16620	16620	16620	16620	0
40	20230705	191800	400030760	16620	16620	16620	16620	0
41	20230705	191700	400030760	16620	16620	16620	16620	0
42	20230705	191600	400030760	16620	16620	16620	16620	0
43	20230705	191500	400030760	16620	16620	16620	16620	0
44	20230705	191400	400030760	16620	16620	16620	16620	0
45	20230705	191300	400030760	16620	16620	16620	16620	0
46	20230705	191200	400030760	16620	16620	16620	16620	0
47	20230705	191100	400030760	16620	16620	16620	16620	0
48	20230705	191000	400030760	16620	16620	16620	16620	0
49	20230705	190900	400030760	16620	16620	16620	16620	0
50	20230705	190800	400030760	16620	16620	16620	16620	0
51	20230705	190700	400030760	16620	16620	16620	16620	0
52	20230705	190600	400030760	16620	16620	16620	16620	0
53	20230705	190500	400030760	16620	16620	16620	16620	0
54	20230705	190400	400030760	16620	16620	16620	16620	0
55	20230705	190300	400030760	16620	16620	16620	16620	0
56	20230705	190200	400030760	16620	16620	16620	16620	0
57	20230705	190100	400030760	16620	16620	16620	16620	0
58	20230705	190000	400030760	16620	16620	16620	16620	0
59	20230705	185900	400030760	16620	16620	16620	16620	0
60	20230705	185800	400030760	16620	16620	16620	16620	0
61	20230705	185700	400030760	16620	16620	16620	16620	0
62	20230705	185600	400030760	16620	16620	16620	16620	212
63	20230705	185500	400030760	16620	16620	16620	16620	0
64	20230705	185400	400030760	16620	16620	16620	16620	0
65	20230705	185300	400030760	16620	16620	16620	16620	0
66	20230705	185200	400030760	16620	16620	16620	16620	0
67	20230705	185100	400030760	16620	16620	16620	16620	0
68	20230705	185000	400030760	16620	16620	16620	16620	0
69	20230705	184900	400030760	16620	16620	16620	16620	0
70	20230705	184800	400030760	16620	16620	16620	16620	0
71	20230705	184700	400030760	16620	16620	16620	16620	0
72	20230705	184600	400030760	16620	16620	16620	16620	0
73	20230705	184500	400030760	16620	16620	16620	16620	0
74	20230705	184400	400030760	16620	16620	16620	16620	0
75	20230705	184300	400030760	16620	16620	16620	16620	0
76	20230705	184200	400030760	16620	16620	16620	16620	0
77	20230705	184100	400030760	16620	16620	16620	16620	0
78	20230705	184000	400030760	16620	16620	16620	16620	0
79	20230705	183900	400030760	16620	16620	16620	16620	0
80	20230705	183800	400030760	16620	16620	16620	16620	0
81	20230705	183700	400030760	16620	16620	16620	16620	0
82	20230705	183600	400030760	16620	16620	16620	16620	0
83	20230705	183500	400030760	16620	16620	16620	16620	0
84	20230705	183400	400030760	16620	16620	16620	16620	0
85	20230705	183300	400030760	16620	16620	16620	16620	0
86	20230705	183200	400030760	16620	16620	16620	16620	0
87	20230705	183100	400030760	16620	16620	16620	16620	0
88	20230705	183000	400030760	16620	16620	16620	16620	0
89	20230705	182900	400030760	16620	16620	16620	16620	0
90	20230705	182800	400030760	16620	16620	16620	16620	0
91	20230705	182700	400030760	16620	16620	16620	16620	0
92	20230705	182600	400030760	16620	16620	16620	16620	212
93	20230705	182500	400030760	16620	16620	16620	16620	0
94	20230705	182400	400030760	16620	16620	16620	16620	0
95	20230705	182300	400030760	16620	16620	16620	16620	0
96	20230705	182200	400030760	16620	16620	16620	16620	0
97	20230705	182100	400030760	16620	16620	16620	16620	0
98	20230705	182000	400030760	16620	16620	16620	16620	0
99	20230705	181900	400030760	16620	16620	16620	16620	0
100	20230705	181800	400030760	16620	16620	16620	16620	0
101	20230705	181700	400030760	16620	16620	16620	16620	0
102	20230705	181600	400030760	16620	16620	16620	16620	0
103	20230705	181500	400030760	16620	16620	16620	16620	0
104	20230705	181400	400030760	16620	16620	16620	16620	0
105	20230705	181300	400030760	16620	16620	16620	16620	0
106	20230705	181200	400030760	16620	16620	16620	16620	0
107	20230705	181100	400030760	16620	16620	16620	16620	0
108	20230705	181000	400030760	16620	16620	16620	16620	0
109	20230705	180900	400030760	16620	16620	16620	16620	0
110	20230705	180800	400030760	16620	16620	16620	16620	0
111	20230705	180700	400030760	16620	16620	16620	16620	0
112	20230705	180600	400030760	16620	16620	16620	16620	0
113	20230705	180500	400030760	16620	16620	16620	16620	0
114	20230705	180400	400030760	16620	16620	16620	16620	0
115	20230705	180300	400030760	16620	16620	16620	16620	0
116	20230705	180200	400030760	16620	16620	16620	16620	0
117	20230705	180100	400030760	16620	16620	16620	16620	0
118	20230705	180000	400030760	16620	16620	16620	16620	0
119	20230705	175900	400030760	16620	16620	16620	16620	0
120	20230705	175800	400030760	16620	16620	16620	16620	0
121	20230705	175700	400030760	16620	16620	16620	16620	0
122	20230705	175600	400030760	16620	16620	16620	16620	212
123	20230705	175500	400030760	16620	16620	16620	16620	0
124	20230705	175400	400030760	16620	16620	16620	16620	0
125	20230705	175300	400030760	16620	16620	16620	16620	0
126	20230705	175200	400030760	16620	16620	16620	16620	0
127	20230705	175100	400030760	16620	16620	16620	16620	0
128	20230705	175000	400030760	16620	16620	16620	16620	0
129	20230705	174900	400030760	16620	16620	16620	16620	0
130	20230705	174800	400030760	16620	16620	16620	16620	0
131	20230705	174700	400030760	16620	16620	16620	16620	0
132	20230705	174600	400030760	16620	16620	16620	16620	0
133	20230705	174500	400030760	16620	16620	16620	16620	0
134	20230705	174400	400030760	16620	16620	16620	16620	0
135	20230705	174300	400030760	16620	16620	16620	16620	0
136	20230705	174200	400030760	16620	16620	16620	16620	0
137	20230705	174100	400030760	16620	16620	16620	16620	0
138	20230705	174000	400030760	16620	16620	16620	16620	0
139	20230705	173900	400030760	16620	16620	16620	16620	0
140	20230705	173800	400030760	16620	16620	16620	16620	0
141	20230705	173700	400030760	16620	16620	16620	16620	0
142	20230705	173600	400030760	16620	16620	16620	16620	0
143	20230705	173500	400030760	16620	16620	16620	16620	0
144	20230705	173400	400030760	16620	16620	16620	16620	0
145	20230705	173300	400030760	16620	16620	16620	16620	0
146	20230705	173200	400030760	16620	16620	16620	16620	0
147	20230705	173100	400030760	16620	16620	16620	16620	0
148	20230705	173000	400030760	16620	16620	16620	16620	0
149	20230705	172900	400030760	16620	16620	16620	16620	0
150	20230705	172800	400030760	16620	16620	16620	16620	0
151	20230705	172700	400030760	16620	16620	16620	16620	0
152	20230705	172600	400030760	16620	16620	16620	16620	212
153	20230705	172500	400030760	16620	16620	16620	16620	0
154	20230705	172400	400030760	16620	16620	16620	16620	0
155	20230705	172300	400030760	16620	16620	16620	16620	0
156	20230705	172200	400030760	16620	16620	16620	16620	0
157	20230705	172100	400030760	16620	16620	16620	16620	0
158	20230705	172000	400030760	16620	16620	16620	16620	0
159	20230705	171900	400030760	16620	16620	16620	16620	0
160	20230705	171800	400030760	16620	16620	16620	16620	0
161	20230705	171700	400030760	16620	16620	16620	16620	0
162	20230705	171600	400030760	16620	16620	16620	16620	0
163	20230705	171500	400030760	16620	16620	16620	16620	0
164	20230705	171400	400030760	16620	16620	16620	16620	0
165	20230705	171300	400030760	16620	16620	16620	16620	0
166	20230705	171200	400030760	16620	16620	16620	16620	0
167	20230705	171100	400030760	16620	16620	16620	16620	0
168	20230705	171000	400030760	16620	16620	16620	16620	0
169	20230705	170900	400030760	16620	16620	16620	16620	0
170	20230705	170800	400030760	16620	16620	16620	16620	0
171	20230705	170700	400030760	16620	16620	16620	16620	0
172	20230705	170600	400030760	16620	16620	16620	16620	0
173	20230705	170500	400030760	16620	16620	16620	16620	0
174	20230705	170400	400030760	16620	16620	16620	16620	0
175	20230705	170300	400030760	16620	16620	16620	16620	0
176	20230705	170200	400030760	16620	16620	16620	16620	0
177	20230705	170100	400030760	16620	16620	16620	16620	0
178	20230705	170000	400030760	16620	16620	16620	16620	0
179	20230705	165900	400030760	16620	16620	16620	16620	0
180	20230705	165800	400030760	16620	16620	16620	16620	0
181	20230705	165700	400030760	16620	16620	16620	16620	0
182	20230705	165600	400030760	16620	16620	16620	16620	212
183	20230705	165500	400030760	16620	16620	16620	16620	0
184	20230705	165400	400030760	16620	16620	16620	16620	0
185	20230705	165300	400030760	16620	16620	16620	16620	0
186	20230705	165200	400030760	16620	16620	16620	16620	0
187	20230705	165100	400030760	16620	16620	16620	16620	0
188	20230705	165000	400030760	16620	16620	16620	16620	0
189	20230705	164900	400030760	16620	16620	16620	16620	0
190	20230705	164800	400030760	16620	16620	16620	16620	0
191	20230705	164700	400030760	16620	16620	16620	16620	0
192	20230705	164600	400030760	16620	16620	16620	16620	0
193	20230705	164500	400030760	16620	16620	16620	16620	0
194	20230705	164400	400030760	16620	16620	16620	16620	0
195	20230705	164300	400030760	16620	16620	16620	16620	0
196	20230705	164200	400030760	16620	16620	16620	16620	0
197	20230705	164100	400030760	16620	16620	16620	16620	0
198	20230705	164000	400030760	16620	16620	16620	16620	0
199	20230705	163900	400030760	16620	16620	16620	16620	0
200	20230705	163800	400030760	16620	16620	16620	16620	0
201	20230705	163700	400030760	16620	16620	16620	16620	0
202	20230705	163600	400030760	16620	16620	16620	16620	0
203	20230705	163500	400030760	16620	16620	16620	16620	0
204	20230705	163400	400030760	16620	16620	16620	16620	0
205	20230705	163300	400030760	16620	16620	16620	16620	0
206	20230705	163200	400030760	16620	16620	16620	16620	0
207	20230705	163100	400030760	16620	16620	16620	16620	0
208	20230705	163000	400030760	16620	16620	16620	16620	0
209	20230705	162900	400030760	16620	16620	16620	16620	0
210	20230705	162800	400030760	16620	16620	16620	16620	0
211	20230705	162700	400030760	16620	16620	16620	16620	0
212	20230705	162600	400030760	16620	16620	16620	16620	212
213	20230705	162500	400030760	16620	16620	16620	16620	0
214	20230705	162400	400030760	16620	16620	16620	16620	0
215	20230705	162300	400030760	16620	16620	16620	16620	0
216	20230705	162200	400030760	16620	16620	16620	16620	0
217	20230705	162100	400030760	16620	16620	16620	16620	0
218	20230705	162000	400030760	16620	16620	16620	16620	0
219	20230705	161900	400030760	16620	16620	16620	16620	0
220	20230705	161800	400030760	16620	16620	16620	16620	0
221	20230705	161700	400030760	16620	16620	16620	16620	0
222	20230705	161600	400030760	16620	16620	16620	16620	0
223	20230705	161500	400030760	16620	16620	16620	16620	0
224	20230705	161400	400030760	16620	16620	16620	16620	0
225	20230705	161300	400030760	16620	16620	16620	16620	0
226	20230705	161200	400030760	16620	16620	16620	16620	0
227	20230705	161100	400030760	16620	16620	16620	16620	0
228	20230705	161000	400030760	16620	16620	16620	16620	0
229	20230705	160900	400030760	16620	16620	16620	16620	0
230	20230705	160800	400030760	16620	16620	16620	16620	0
231	20230705	160700	400030760	16620	16620	16620	16620	0
232	20230705	160600	400030760	16620	16620	16620	16620	0
233	20230705	160500	400030760	16620	16620	16620	16620	0
234	20230705	160400	400030760	16620	16620	16620	16620	0
235	20230705	160300	400030760	16620	16620	16620	16620	0
236	20230705	160200	400030760	16620	16620	16620	16620	0
237	20230705	160100	400030760	16620	16620	16620	16620	0
238	20230705	160000	400030760	16620	16620	16620	16620	0
239	20230705	155900	400030760	16620	16620	16620	16620	0
240	20230705	155800	400030760	16620	16620	16620	16620	0
241	20230705	155700	400030760	16620	16620	16620	16620	0
242	20230705	155600	400030760	16620	16620	16620	16620	212
243	20230705	155500	400030760	16620	16620	16620	16620	0
244	20230705	155400	400030760	16620	16620	16620	16620	0
245	20230705	155300	400030760	16620	16620	16620	16620	0
246	20230705	155200	400030760	16620	16620	16620	16620	0
247	20230705	155100	400030760	16620	16620	16620	16620	0
248	20230705	155000	400030760	16620	16620	16620	16620	0
249	20230705	154900	400030760	16620	16620	16620	16620	0
250	20230705	154800	400030760	16620	16620	16620	16620	0
251	20230705	154700	400030760	16620	16620	16620	16620	0
252	20230705	154600	400030760	16620	16620	16620	16620	0
253	20230705	154500	400030760	16620	16620	16620	16620	0
254	20230705	154400	400030760	16620	16620	16620	16620	0
255	20230705	154300	400030760	16620	16620	16620	16620	0
256	20230705	154200	400030760	16620	16620	16620	16620	0
257	20230705	154100	400030760	16620	16620	16620	16620	0
258	20230705	154000	400030760	16620	16620	16620	16620	0
259	20230705	153900	400030760	16620	16620	16620	16620	0
260	20230705	153800	400030760	16620	16620	16620	16620	0
261	20230705	153700	400030760	16620	16620	16620	16620	0
262	20230705	153600	400030760	16620	16620	16620	16620	0
263	20230705	153500	400030760	16620	16620	16620	16620	0
264	20230705	153400	400030760	16620	16620	16620	16620	0
265	20230705	153300	400030760	16620	16620	16620	16620	0
266	20230705	153200	400030760	16620	16620	16620	16620	0
267	20230705	153100	400030760	16620	16620	16620	16620	0
268	20230705	153000	400030760	16620	16620	16620	16620	212
269	20230705	152900	396507320	16620	16620	16620	16620	0
270	20230705	152800	396507320	16620	16620	16620	16620	0
271	20230705	152700	396507320	16620	16620	16620	16620	0
272	20230705	152600	396507320	16620	16620	16620	16620	0
273	20230705	152500	396507320	16620	16620	16620	16620	0
274	20230705	152400	396507320	16620	16620	16620	16620	0
275	20230705	152300	396507320	16620	16620	16620	16620	0
276	20230705	152200	396507320	16620	16620	16620	16620	0
277	20230705	152100	396507320	16620	16620	16620	16620	0
278	20230705	152000	396507320	16620	16620	16620	16620	0
279	20230705	151900	396507320	16620	16610	16620	16610	7
280	20230705	151800	396391040	16600	16600	16600	16600	11
281	20230705	151700	396208440	16600	16600	16600	16590	20
282	20230705	151600	395876490	16580	16590	16590	16580	300
283	20230705	151500	390900890	16600	16610	16610	16590	400
284	20230705	151400	384260860	16600	16600	16600	16600	40
285	20230705	151300	383596860	16600	16600	16600	16600	10
286	20230705	151200	383430860	16610	16610	16610	16610	0
287	20230705	151100	383430860	16610	16600	16610	16600	2
288	20230705	151000	383397650	16600	16600	16600	16600	63
289	20230705	150900	382351850	16600	16600	16600	16600	100
290	20230705	150800	380691850	16600	16600	16600	16600	0
291	20230705	150700	380691850	16600	16600	16600	16600	0
292	20230705	150600	380691850	16600	16610	16610	16600	587
293	20230705	150500	370946100	16620	16620	16620	16620	0
294	20230705	150400	370946100	16620	16620	16620	16620	0
295	20230705	150300	370946100	16620	16610	16620	16610	7
296	20230705	150200	370829820	16620	16620	16620	16620	0
297	20230705	150100	370829820	16620	16610	16620	16610	28
298	20230705	150000	370364710	16600	16600	16600	16600	0
299	20230705	145900	370364710	16600	16600	16600	16600	0
300	20230705	145800	370364710	16600	16600	16600	16600	94
301	20230705	145700	368804310	16600	16600	16600	16600	0
302	20230705	145600	368804310	16600	16600	16600	16600	0
303	20230705	145500	368804310	16600	16600	16600	16600	1
304	20230705	145400	368787710	16610	16610	16610	16610	0
305	20230705	145300	368787710	16610	16610	16610	16610	6
306	20230705	145200	368688050	16610	16610	16610	16610	0
307	20230705	145100	368688050	16610	16610	16610	16610	4
308	20230705	145000	368621610	16610	16610	16610	16610	0
309	20230705	144900	368621610	16610	16610	16610	16610	0
310	20230705	144800	368621610	16610	16610	16610	16610	20
311	20230705	144700	368289410	16610	16610	16610	16610	1
312	20230705	144600	368272800	16610	16610	16610	16610	81
313	20230705	144500	366927390	16610	16610	16610	16610	50
314	20230705	144400	366096890	16620	16620	16620	16620	0
315	20230705	144300	366096890	16620	16620	16620	16620	22
316	20230705	144200	365731250	16610	16610	16610	16610	0
317	20230705	144100	365731250	16610	16610	16610	16610	0
318	20230705	144000	365731250	16610	16610	16610	16610	3
319	20230705	143900	365681420	16600	16600	16600	16600	0
320	20230705	143800	365681420	16600	16600	16600	16600	130
321	20230705	143700	363523420	16600	16600	16600	16600	120
322	20230705	143600	361531420	16600	16600	16600	16600	5
323	20230705	143500	361448420	16610	16610	16610	16610	7
324	20230705	143400	361332150	16600	16600	16600	16600	0
325	20230705	143300	361332150	16600	16600	16600	16600	0
326	20230705	143200	361332150	16600	16610	16610	16600	27
327	20230705	143100	360883830	16610	16610	16610	16610	0
328	20230705	143000	360883830	16610	16610	16610	16610	276
329	20230705	142900	356299470	16620	16620	16620	16620	0
330	20230705	142800	356299470	16620	16620	16620	16620	60
331	20230705	142700	355302270	16620	16620	16620	16620	0
332	20230705	142600	355302270	16620	16630	16630	16620	104
333	20230705	142500	353573410	16640	16640	16640	16640	0
334	20230705	142400	353573410	16640	16640	16640	16640	16
335	20230705	142300	353307170	16650	16650	16650	16650	30
336	20230705	142200	352807670	16650	16650	16650	16650	5
337	20230705	142100	352724420	16650	16650	16650	16650	0
338	20230705	142000	352724420	16650	16650	16650	16650	0
339	20230705	141900	352724420	16650	16650	16650	16650	100
340	20230705	141800	351059420	16620	16620	16620	16620	0
341	20230705	141700	351059420	16620	16620	16620	16620	0
342	20230705	141600	351059420	16620	16620	16620	16620	0
343	20230705	141500	351059420	16620	16620	16620	16620	0
344	20230705	141400	351059420	16620	16620	16620	16620	0
345	20230705	141300	351059420	16620	16620	16620	16620	0
346	20230705	141200	351059420	16620	16620	16620	16620	0
347	20230705	141100	351059420	16620	16620	16620	16620	0
348	20230705	141000	351059420	16620	16620	16620	16620	0
349	20230705	140900	351059420	16620	16620	16620	16620	0
350	20230705	140800	351059420	16620	16610	16620	16610	124
351	20230705	140700	348999000	16600	16600	16600	16600	0
352	20230705	140600	348999000	16600	16600	16600	16600	8
353	20230705	140500	348866200	16610	16610	16610	16610	5
354	20230705	140400	348783150	16600	16600	16600	16600	0
355	20230705	140300	348783150	16600	16600	16600	16600	0
356	20230705	140200	348783150	16600	16610	16610	16600	525
357	20230705	140100	340067950	16610	16610	16610	16610	29
358	20230705	140000	339586260	16610	16610	16610	16610	494
359	20230705	135900	331380920	16610	16610	16610	16610	0
360	20230705	135800	331380920	16610	16610	16610	16610	0
361	20230705	135700	331380920	16610	16610	16610	16610	0
362	20230705	135600	331380920	16610	16620	16620	16610	200
363	20230705	135500	328058910	16610	16620	16620	16610	500
364	20230705	135400	319753490	16620	16620	16620	16620	0
365	20230705	135300	319753490	16620	16620	16620	16620	193
366	20230705	135200	316545830	16620	16620	16620	16620	0
367	20230705	135100	316545830	16620	16640	16640	16620	192
368	20230705	135000	313353190	16640	16640	16640	16640	0
369	20230705	134900	313353190	16640	16640	16640	16640	0
370	20230705	134800	313353190	16640	16640	16640	16640	0
371	20230705	134700	313353190	16640	16640	16640	16640	2
372	20230705	134600	313319910	16650	16630	16650	16630	7
373	20230705	134500	313203440	16630	16630	16630	16630	8
374	20230705	134400	313070400	16650	16630	16650	16630	64
375	20230705	134300	312004880	16630	16630	16630	16630	4
376	20230705	134200	311938360	16630	16630	16630	16630	4
377	20230705	134100	311871840	16630	16630	16630	16630	204
378	20230705	134000	308479320	16630	16630	16630	16630	0
379	20230705	133900	308479320	16630	16630	16630	16630	0
380	20230705	133800	308479320	16630	16630	16630	16630	0
381	20230705	133700	308479320	16630	16630	16630	16630	1105
382	20230705	133600	290103170	16630	16630	16630	16630	0
383	20230705	133500	290103170	16630	16630	16630	16630	4
384	20230705	133400	290036650	16630	16630	16630	16630	5
385	20230705	133300	289953500	16630	16630	16630	16630	0
386	20230705	133200	289953500	16630	16630	16630	16630	100
387	20230705	133100	288290500	16630	16630	16630	16630	4
388	20230705	133000	288223980	16630	16630	16630	16630	0
389	20230705	132900	288223980	16630	16630	16630	16630	0
390	20230705	132800	288223980	16630	16630	16630	16630	33
391	20230705	132700	287675190	16630	16630	16630	16630	4
392	20230705	132600	287608670	16630	16630	16630	16630	0
393	20230705	132500	287608670	16630	16630	16630	16630	678
394	20230705	132400	276333530	16650	16650	16650	16650	0
395	20230705	132300	276333530	16650	16650	16650	16650	0
396	20230705	132200	276333530	16650	16650	16650	16650	0
397	20230705	132100	276333530	16650	16650	16650	16650	0
398	20230705	132000	276333530	16650	16650	16650	16650	232
399	20230705	131900	272470730	16660	16660	16660	16660	107
400	20230705	131800	270688110	16660	16660	16660	16660	95
401	20230705	131700	269105410	16650	16650	16650	16650	0
402	20230705	131600	269105410	16650	16650	16650	16650	0
403	20230705	131500	269105410	16650	16650	16650	16650	212
404	20230705	131400	265575610	16660	16660	16660	16660	0
405	20230705	131300	265575610	16660	16660	16660	16660	0
406	20230705	131200	265575610	16660	16630	16660	16630	518
407	20230705	131100	256961240	16630	16630	16630	16630	0
408	20230705	131000	256961240	16630	16630	16630	16630	10
409	20230705	130900	256794940	16630	16630	16630	16630	0
410	20230705	130800	256794940	16630	16630	16630	16630	0
411	20230705	130700	256794940	16630	16630	16630	16630	0
412	20230705	130600	256794940	16630	16630	16630	16630	0
413	20230705	130500	256794940	16630	16630	16630	16630	0
414	20230705	130400	256794940	16630	16630	16630	16630	0
415	20230705	130300	256794940	16630	16630	16630	16630	0
416	20230705	130200	256794940	16630	16630	16630	16630	0
417	20230705	130100	256794940	16630	16630	16630	16630	0
418	20230705	130000	256794940	16630	16630	16630	16630	0
419	20230705	125900	256794940	16630	16630	16630	16630	0
420	20230705	125800	256794940	16630	16630	16630	16630	0
421	20230705	125700	256794940	16630	16630	16630	16630	0
422	20230705	125600	256794940	16630	16630	16630	16630	30
423	20230705	125500	256296040	16630	16630	16630	16630	16
424	20230705	125400	256029960	16610	16610	16610	16610	0
425	20230705	125300	256029960	16610	16610	16610	16610	0
426	20230705	125200	256029960	16610	16610	16610	16610	0
427	20230705	125100	256029960	16610	16610	16610	16610	0
428	20230705	125000	256029960	16610	16610	16610	16610	0
429	20230705	124900	256029960	16610	16610	16610	16610	0
430	20230705	124800	256029960	16610	16610	16610	16610	0
431	20230705	124700	256029960	16610	16630	16630	16610	250
432	20230705	124600	251877010	16630	16630	16630	16630	7
433	20230705	124500	251760600	16630	16630	16630	16630	5
434	20230705	124400	251677450	16660	16660	16660	16660	0
435	20230705	124300	251677450	16660	16660	16660	16660	0
436	20230705	124200	251677450	16660	16660	16660	16660	0
437	20230705	124100	251677450	16660	16660	16660	16660	0
438	20230705	124000	251677450	16660	16660	16660	16660	0
439	20230705	123900	251677450	16660	16660	16660	16660	0
440	20230705	123800	251677450	16660	16630	16670	16630	7
441	20230705	123700	251560970	16610	16610	16610	16610	10
442	20230705	123600	251394870	16610	16620	16620	16610	48
443	20230705	123500	250597250	16620	16620	16620	16620	50
444	20230705	123400	249766250	16620	16620	16620	16620	200
445	20230705	123300	246442250	16630	16630	16630	16630	0
446	20230705	123200	246442250	16630	16620	16630	16620	10
447	20230705	123100	246276000	16620	16620	16620	16620	0
448	20230705	123000	246276000	16620	16620	16620	16620	0
449	20230705	122900	246276000	16620	16620	16620	16620	0
450	20230705	122800	246276000	16620	16630	16630	16620	103
451	20230705	122700	244564130	16630	16620	16630	16620	19
452	20230705	122600	244248260	16630	16630	16630	16630	0
453	20230705	122500	244248260	16630	16630	16630	16630	0
454	20230705	122400	244248260	16630	16630	16630	16630	0
455	20230705	122300	244248260	16630	16630	16630	16630	1
456	20230705	122200	244231630	16620	16620	16620	16620	0
457	20230705	122100	244231630	16620	16620	16620	16620	0
458	20230705	122000	244231630	16620	16620	16620	16620	0
459	20230705	121900	244231630	16620	16620	16620	16620	0
460	20230705	121800	244231630	16620	16620	16620	16620	3
461	20230705	121700	244181770	16620	16620	16620	16620	0
462	20230705	121600	244181770	16620	16620	16620	16620	0
463	20230705	121500	244181770	16620	16610	16620	16600	202
464	20230705	121400	240827440	16610	16620	16620	16610	202
465	20230705	121300	237472200	16620	16620	16620	16620	1
466	20230705	121200	237455580	16620	16620	16620	16620	0
467	20230705	121100	237455580	16620	16620	16620	16620	0
468	20230705	121000	237455580	16620	16620	16620	16620	0
469	20230705	120900	237455580	16620	16620	16620	16620	2
470	20230705	120800	237422340	16610	16610	16610	16610	2
471	20230705	120700	237389120	16610	16610	16610	16610	700
472	20230705	120600	225762120	16620	16620	16620	16610	36
473	20230705	120500	225164100	16620	16620	16620	16620	0
474	20230705	120400	225164100	16620	16620	16620	16620	0
475	20230705	120300	225164100	16620	16620	16620	16620	15
476	20230705	120200	224914800	16630	16630	16630	16630	0
477	20230705	120100	224914800	16630	16630	16630	16630	0
478	20230705	120000	224914800	16630	16630	16630	16630	0
479	20230705	115900	224914800	16630	16620	16630	16620	4
480	20230705	115800	224848310	16620	16620	16620	16620	3
481	20230705	115700	224798450	16620	16610	16620	16610	43
482	20230705	115600	224084140	16620	16620	16620	16620	0
483	20230705	115500	224084140	16620	16610	16620	16610	31
484	20230705	115400	223568930	16620	16620	16620	16620	15
485	20230705	115300	223319630	16610	16610	16620	16610	208
486	20230705	115200	219864550	16620	16620	16620	16620	11
487	20230705	115100	219681730	16620	16630	16630	16620	816
488	20230705	115000	206119380	16630	16630	16630	16630	0
489	20230705	114900	206119380	16630	16630	16630	16630	100
490	20230705	114800	204456380	16630	16630	16630	16630	0
491	20230705	114700	204456380	16630	16630	16630	16630	0
492	20230705	114600	204456380	16630	16630	16630	16630	0
493	20230705	114500	204456380	16630	16630	16630	16630	0
494	20230705	114400	204456380	16630	16630	16630	16630	10
495	20230705	114300	204290080	16630	16650	16650	16630	155
496	20230705	114200	201710080	16650	16650	16650	16650	15
497	20230705	114100	201460330	16650	16650	16670	16650	61
498	20230705	114000	200443740	16650	16650	16650	16650	0
499	20230705	113900	200443740	16650	16650	16650	16650	1
500	20230705	113800	200427090	16650	16650	16650	16650	0
501	20230705	113700	200427090	16650	16650	16650	16650	5
502	20230705	113600	200343840	16630	16630	16630	16630	0
503	20230705	113500	200343840	16630	16630	16630	16630	0
504	20230705	113400	200343840	16630	16630	16630	16630	0
505	20230705	113300	200343840	16630	16630	16630	16630	0
506	20230705	113200	200343840	16630	16630	16630	16630	0
507	20230705	113100	200343840	16630	16630	16630	16630	0
508	20230705	113000	200343840	16630	16630	16630	16630	0
509	20230705	112900	200343840	16630	16630	16630	16630	0
510	20230705	112800	200343840	16630	16630	16630	16630	0
511	20230705	112700	200343840	16630	16630	16630	16630	0
512	20230705	112600	200343840	16630	16630	16630	16630	0
513	20230705	112500	200343840	16630	16630	16630	16630	13
514	20230705	112400	200127650	16670	16670	16670	16670	0
515	20230705	112300	200127650	16670	16670	16670	16670	0
516	20230705	112200	200127650	16670	16670	16670	16670	0
517	20230705	112100	200127650	16670	16670	16670	16670	12
518	20230705	112000	199927610	16670	16630	16670	16630	40
519	20230705	111900	199261460	16620	16620	16620	16620	5
520	20230705	111800	199178360	16630	16630	16630	16630	1
521	20230705	111700	199161730	16630	16630	16630	16630	7
522	20230705	111600	199045320	16630	16630	16630	16630	0
523	20230705	111500	199045320	16630	16630	16630	16630	1
524	20230705	111400	199028690	16650	16650	16650	16650	0
525	20230705	111300	199028690	16650	16650	16650	16650	0
526	20230705	111200	199028690	16650	16650	16650	16650	0
527	20230705	111100	199028690	16650	16650	16650	16650	3
528	20230705	111000	198978740	16650	16650	16650	16650	0
529	20230705	110900	198978740	16650	16650	16650	16650	0
530	20230705	110800	198978740	16650	16650	16650	16650	12
531	20230705	110700	198778940	16650	16650	16650	16650	10
532	20230705	110600	198612440	16650	16650	16650	16650	11
533	20230705	110500	198429290	16650	16650	16650	16650	0
534	20230705	110400	198429290	16650	16650	16650	16650	0
535	20230705	110300	198429290	16650	16650	16650	16650	0
536	20230705	110200	198429290	16650	16650	16650	16650	0
537	20230705	110100	198429290	16650	16650	16650	16650	0
538	20230705	110000	198429290	16650	16650	16650	16650	603
539	20230705	105900	188389340	16650	16650	16650	16650	23
540	20230705	105800	188006390	16650	16650	16650	16650	0
541	20230705	105700	188006390	16650	16650	16650	16650	0
542	20230705	105600	188006390	16650	16650	16650	16650	1
543	20230705	105500	187989740	16650	16620	16650	16620	546
544	20230705	105400	178914820	16640	16640	16640	16640	3
545	20230705	105300	178864900	16650	16650	16650	16650	0
546	20230705	105200	178864900	16650	16650	16650	16650	1
547	20230705	105100	178848250	16650	16630	16650	16630	339
548	20230705	105000	173205900	16630	16640	16640	16630	59
549	20230705	104900	172224700	16630	16630	16630	16630	0
550	20230705	104800	172224700	16630	16630	16630	16630	200
551	20230705	104700	168898700	16630	16630	16630	16630	5
552	20230705	104600	168815550	16620	16620	16620	16620	0
553	20230705	104500	168815550	16620	16620	16620	16620	0
554	20230705	104400	168815550	16620	16620	16620	16620	0
555	20230705	104300	168815550	16620	16640	16640	16620	909
556	20230705	104200	153707200	16650	16650	16650	16650	0
557	20230705	104100	153707200	16650	16650	16650	16650	1
558	20230705	104000	153690550	16650	16650	16650	16650	1
559	20230705	103900	153673900	16650	16650	16650	16650	0
560	20230705	103800	153673900	16650	16650	16650	16650	25
561	20230705	103700	153257650	16640	16640	16640	16640	0
562	20230705	103600	153257650	16640	16640	16640	16640	0
563	20230705	103500	153257650	16640	16640	16640	16640	0
564	20230705	103400	153257650	16640	16640	16640	16640	0
565	20230705	103300	153257650	16640	16640	16640	16640	79
566	20230705	103200	151943090	16640	16640	16640	16640	181
567	20230705	103100	148931250	16640	16640	16640	16640	486
568	20230705	103000	140844210	16620	16620	16620	16620	0
569	20230705	102900	140844210	16620	16620	16620	16620	0
570	20230705	102800	140844210	16620	16620	16620	16620	0
571	20230705	102700	140844210	16620	16620	16620	16620	0
572	20230705	102600	140844210	16620	16620	16620	16620	30
573	20230705	102500	140345610	16620	16620	16620	16620	0
574	20230705	102400	140345610	16620	16620	16620	16620	0
575	20230705	102300	140345610	16620	16620	16620	16620	5
576	20230705	102200	140262510	16620	16620	16620	16620	4
577	20230705	102100	140196030	16620	16620	16620	16620	295
578	20230705	102000	135293130	16620	16620	16620	16620	62
579	20230705	101900	134262690	16620	16620	16620	16620	26
580	20230705	101800	133830570	16610	16610	16610	16610	0
581	20230705	101700	133830570	16610	16610	16610	16610	70
582	20230705	101600	132667870	16610	16680	16680	16610	1828
583	20230705	101500	102258350	16680	16680	16680	16680	11
584	20230705	101400	102074870	16690	16690	16690	16690	0
585	20230705	101300	102074870	16690	16690	16690	16690	0
586	20230705	101200	102074870	16690	16690	16690	16690	33
587	20230705	101100	101524100	16700	16700	16700	16700	0
588	20230705	101000	101524100	16700	16700	16700	16700	0
589	20230705	100900	101524100	16700	16700	16700	16700	0
590	20230705	100800	101524100	16700	16700	16700	16700	0
591	20230705	100700	101524100	16700	16700	16700	16700	0
592	20230705	100600	101524100	16700	16700	16700	16700	10
593	20230705	100500	101357100	16700	16700	16700	16700	10
594	20230705	100400	101190100	16700	16700	16700	16700	20
595	20230705	100300	100856100	16700	16700	16700	16700	599
596	20230705	100200	90852800	16690	16690	16690	16690	0
597	20230705	100100	90852800	16690	16690	16690	16690	0
598	20230705	100000	90852800	16690	16690	16690	16690	0
599	20230705	095900	90852800	16690	16690	16690	16690	5
600	20230705	095800	90769350	16690	16700	16700	16690	283
601	20230705	095700	86044120	16690	16690	16690	16690	0
602	20230705	095600	86044120	16690	16690	16690	16690	0
603	20230705	095500	86044120	16690	16690	16690	16690	0
604	20230705	095400	86044120	16690	16690	16690	16690	0
605	20230705	095300	86044120	16690	16690	16690	16690	0
606	20230705	095200	86044120	16690	16690	16690	16690	79
607	20230705	095100	84725610	16690	16690	16690	16690	1
608	20230705	095000	84708920	16690	16690	16690	16690	4
609	20230705	094900	84642160	16690	16690	16690	16690	0
610	20230705	094800	84642160	16690	16690	16690	16690	0
611	20230705	094700	84642160	16690	16690	16690	16690	10
612	20230705	094600	84475260	16690	16700	16700	16690	24
613	20230705	094500	84074660	16700	16700	16700	16700	70
614	20230705	094400	82905660	16730	16730	16730	16730	932
615	20230705	094300	67313300	16730	16790	16790	16730	237
616	20230705	094200	63346280	16800	16800	16800	16800	0
617	20230705	094100	63346280	16800	16800	16800	16800	0
618	20230705	094000	63346280	16800	16800	16800	16800	6
619	20230705	093900	63245480	16800	16800	16800	16800	0
620	20230705	093800	63245480	16800	16800	16800	16800	596
621	20230705	093700	53232680	16800	16800	16800	16800	0
622	20230705	093600	53232680	16800	16800	16800	16800	0
623	20230705	093500	53232680	16800	16750	16800	16740	628
624	20230705	093400	42719290	16810	16810	16810	16810	0
625	20230705	093300	42719290	16810	16810	16810	16810	27
626	20230705	093200	42265420	16810	16800	16810	16800	585
627	20230705	093100	32431820	16740	16760	16760	16740	125
628	20230705	093000	30338410	16800	16800	16800	16800	0
629	20230705	092900	30338410	16800	16800	16800	16800	0
630	20230705	092800	30338410	16800	16810	16810	16800	25
631	20230705	092700	29918210	16810	16810	16810	16810	2
632	20230705	092600	29884590	16800	16800	16800	16800	0
633	20230705	092500	29884590	16800	16800	16800	16800	2
634	20230705	092400	29850990	16800	16800	16800	16800	0
635	20230705	092300	29850990	16800	16800	16800	16800	1
636	20230705	092200	29834190	16830	16830	16830	16830	0
637	20230705	092100	29834190	16830	16830	16830	16830	0
638	20230705	092000	29834190	16830	16830	16830	16830	0
639	20230705	091900	29834190	16830	16740	16830	16740	38
640	20230705	091800	29197260	16740	16740	16740	16740	0
641	20230705	091700	29197260	16740	16740	16740	16740	0
642	20230705	091600	29197260	16740	16760	16760	16740	77
643	20230705	091500	27907440	16840	16830	16840	16830	36
644	20230705	091400	27301310	16830	16830	16830	16830	0
645	20230705	091300	27301310	16830	16830	16830	16830	0
646	20230705	091200	27301310	16830	16830	16830	16830	0
647	20230705	091100	27301310	16830	16830	16830	16830	100
648	20230705	091000	25618310	16830	16830	16830	16830	30
649	20230705	090900	25113410	16830	16830	16830	16830	20
650	20230705	090800	24776810	16840	16740	16840	16740	94
651	20230705	090700	23202170	16800	16800	16800	16800	1010
652	20230705	090600	6234170	16800	16800	16800	16800	350
653	20230705	090500	354170	16840	16840	16840	16840	0
654	20230705	090400	354170	16840	16840	16840	16840	3
655	20230705	090300	303650	16870	16870	16870	16870	0
656	20230705	090200	303650	16870	16870	16870	16870	0
657	20230705	090100	303650	16870	16860	16870	16860	10
658	20230705	090000	134960	16870	16870	16870	16870	8