KissMeData/234340/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	202900	194980730	17630	17630	17630	17630	487
3	20230705	202800	194980730	17630	17630	17630	17630	0
4	20230705	202700	194980730	17630	17630	17630	17630	0
5	20230705	202600	194980730	17630	17630	17630	17630	0
6	20230705	202500	194980730	17630	17630	17630	17630	0
7	20230705	202400	194980730	17630	17630	17630	17630	0
8	20230705	202300	194980730	17630	17630	17630	17630	0
9	20230705	202200	194980730	17630	17630	17630	17630	0
10	20230705	202100	194980730	17630	17630	17630	17630	0
11	20230705	202000	194980730	17630	17630	17630	17630	0
12	20230705	201900	194980730	17630	17630	17630	17630	0
13	20230705	201800	194980730	17630	17630	17630	17630	0
14	20230705	201700	194980730	17630	17630	17630	17630	0
15	20230705	201600	194980730	17630	17630	17630	17630	0
16	20230705	201500	194980730	17630	17630	17630	17630	0
17	20230705	201400	194980730	17630	17630	17630	17630	0
18	20230705	201300	194980730	17630	17630	17630	17630	0
19	20230705	201200	194980730	17630	17630	17630	17630	0
20	20230705	201100	194980730	17630	17630	17630	17630	0
21	20230705	201000	194980730	17630	17630	17630	17630	0
22	20230705	200900	194980730	17630	17630	17630	17630	0
23	20230705	200800	194980730	17630	17630	17630	17630	0
24	20230705	200700	194980730	17630	17630	17630	17630	0
25	20230705	200600	194980730	17630	17630	17630	17630	0
26	20230705	200500	194980730	17630	17630	17630	17630	0
27	20230705	200400	194980730	17630	17630	17630	17630	0
28	20230705	200300	194980730	17630	17630	17630	17630	0
29	20230705	200200	194980730	17630	17630	17630	17630	0
30	20230705	200100	194980730	17630	17630	17630	17630	0
31	20230705	200000	194980730	17630	17630	17630	17630	0
32	20230705	195900	194980730	17630	17630	17630	17630	487
33	20230705	195800	194980730	17630	17630	17630	17630	0
34	20230705	195700	194980730	17630	17630	17630	17630	0
35	20230705	195600	194980730	17630	17630	17630	17630	0
36	20230705	195500	194980730	17630	17630	17630	17630	0
37	20230705	195400	194980730	17630	17630	17630	17630	0
38	20230705	195300	194980730	17630	17630	17630	17630	0
39	20230705	195200	194980730	17630	17630	17630	17630	0
40	20230705	195100	194980730	17630	17630	17630	17630	0
41	20230705	195000	194980730	17630	17630	17630	17630	0
42	20230705	194900	194980730	17630	17630	17630	17630	0
43	20230705	194800	194980730	17630	17630	17630	17630	0
44	20230705	194700	194980730	17630	17630	17630	17630	0
45	20230705	194600	194980730	17630	17630	17630	17630	0
46	20230705	194500	194980730	17630	17630	17630	17630	0
47	20230705	194400	194980730	17630	17630	17630	17630	0
48	20230705	194300	194980730	17630	17630	17630	17630	0
49	20230705	194200	194980730	17630	17630	17630	17630	0
50	20230705	194100	194980730	17630	17630	17630	17630	0
51	20230705	194000	194980730	17630	17630	17630	17630	0
52	20230705	193900	194980730	17630	17630	17630	17630	0
53	20230705	193800	194980730	17630	17630	17630	17630	0
54	20230705	193700	194980730	17630	17630	17630	17630	0
55	20230705	193600	194980730	17630	17630	17630	17630	0
56	20230705	193500	194980730	17630	17630	17630	17630	0
57	20230705	193400	194980730	17630	17630	17630	17630	0
58	20230705	193300	194980730	17630	17630	17630	17630	0
59	20230705	193200	194980730	17630	17630	17630	17630	0
60	20230705	193100	194980730	17630	17630	17630	17630	0
61	20230705	193000	194980730	17630	17630	17630	17630	0
62	20230705	192900	194980730	17630	17630	17630	17630	487
63	20230705	192800	194980730	17630	17630	17630	17630	0
64	20230705	192700	194980730	17630	17630	17630	17630	0
65	20230705	192600	194980730	17630	17630	17630	17630	0
66	20230705	192500	194980730	17630	17630	17630	17630	0
67	20230705	192400	194980730	17630	17630	17630	17630	0
68	20230705	192300	194980730	17630	17630	17630	17630	0
69	20230705	192200	194980730	17630	17630	17630	17630	0
70	20230705	192100	194980730	17630	17630	17630	17630	0
71	20230705	192000	194980730	17630	17630	17630	17630	0
72	20230705	191900	194980730	17630	17630	17630	17630	0
73	20230705	191800	194980730	17630	17630	17630	17630	0
74	20230705	191700	194980730	17630	17630	17630	17630	0
75	20230705	191600	194980730	17630	17630	17630	17630	0
76	20230705	191500	194980730	17630	17630	17630	17630	0
77	20230705	191400	194980730	17630	17630	17630	17630	0
78	20230705	191300	194980730	17630	17630	17630	17630	0
79	20230705	191200	194980730	17630	17630	17630	17630	0
80	20230705	191100	194980730	17630	17630	17630	17630	0
81	20230705	191000	194980730	17630	17630	17630	17630	0
82	20230705	190900	194980730	17630	17630	17630	17630	0
83	20230705	190800	194980730	17630	17630	17630	17630	0
84	20230705	190700	194980730	17630	17630	17630	17630	0
85	20230705	190600	194980730	17630	17630	17630	17630	0
86	20230705	190500	194980730	17630	17630	17630	17630	0
87	20230705	190400	194980730	17630	17630	17630	17630	0
88	20230705	190300	194980730	17630	17630	17630	17630	0
89	20230705	190200	194980730	17630	17630	17630	17630	0
90	20230705	190100	194980730	17630	17630	17630	17630	0
91	20230705	190000	194980730	17630	17630	17630	17630	0
92	20230705	185900	194980730	17630	17630	17630	17630	487
93	20230705	185800	194980730	17630	17630	17630	17630	0
94	20230705	185700	194980730	17630	17630	17630	17630	0
95	20230705	185600	194980730	17630	17630	17630	17630	0
96	20230705	185500	194980730	17630	17630	17630	17630	0
97	20230705	185400	194980730	17630	17630	17630	17630	0
98	20230705	185300	194980730	17630	17630	17630	17630	0
99	20230705	185200	194980730	17630	17630	17630	17630	0
100	20230705	185100	194980730	17630	17630	17630	17630	0
101	20230705	185000	194980730	17630	17630	17630	17630	0
102	20230705	184900	194980730	17630	17630	17630	17630	0
103	20230705	184800	194980730	17630	17630	17630	17630	0
104	20230705	184700	194980730	17630	17630	17630	17630	0
105	20230705	184600	194980730	17630	17630	17630	17630	0
106	20230705	184500	194980730	17630	17630	17630	17630	0
107	20230705	184400	194980730	17630	17630	17630	17630	0
108	20230705	184300	194980730	17630	17630	17630	17630	0
109	20230705	184200	194980730	17630	17630	17630	17630	0
110	20230705	184100	194980730	17630	17630	17630	17630	0
111	20230705	184000	194980730	17630	17630	17630	17630	0
112	20230705	183900	194980730	17630	17630	17630	17630	0
113	20230705	183800	194980730	17630	17630	17630	17630	0
114	20230705	183700	194980730	17630	17630	17630	17630	0
115	20230705	183600	194980730	17630	17630	17630	17630	0
116	20230705	183500	194980730	17630	17630	17630	17630	0
117	20230705	183400	194980730	17630	17630	17630	17630	0
118	20230705	183300	194980730	17630	17630	17630	17630	0
119	20230705	183200	194980730	17630	17630	17630	17630	0
120	20230705	183100	194980730	17630	17630	17630	17630	0
121	20230705	183000	194980730	17630	17630	17630	17630	0
122	20230705	182900	194980730	17630	17630	17630	17630	487
123	20230705	182800	194980730	17630	17630	17630	17630	0
124	20230705	182700	194980730	17630	17630	17630	17630	0
125	20230705	182600	194980730	17630	17630	17630	17630	0
126	20230705	182500	194980730	17630	17630	17630	17630	0
127	20230705	182400	194980730	17630	17630	17630	17630	0
128	20230705	182300	194980730	17630	17630	17630	17630	0
129	20230705	182200	194980730	17630	17630	17630	17630	0
130	20230705	182100	194980730	17630	17630	17630	17630	0
131	20230705	182000	194980730	17630	17630	17630	17630	0
132	20230705	181900	194980730	17630	17630	17630	17630	0
133	20230705	181800	194980730	17630	17630	17630	17630	0
134	20230705	181700	194980730	17630	17630	17630	17630	0
135	20230705	181600	194980730	17630	17630	17630	17630	0
136	20230705	181500	194980730	17630	17630	17630	17630	0
137	20230705	181400	194980730	17630	17630	17630	17630	0
138	20230705	181300	194980730	17630	17630	17630	17630	0
139	20230705	181200	194980730	17630	17630	17630	17630	0
140	20230705	181100	194980730	17630	17630	17630	17630	0
141	20230705	181000	194980730	17630	17630	17630	17630	0
142	20230705	180900	194980730	17630	17630	17630	17630	0
143	20230705	180800	194980730	17630	17630	17630	17630	0
144	20230705	180700	194980730	17630	17630	17630	17630	0
145	20230705	180600	194980730	17630	17630	17630	17630	0
146	20230705	180500	194980730	17630	17630	17630	17630	0
147	20230705	180400	194980730	17630	17630	17630	17630	0
148	20230705	180300	194980730	17630	17630	17630	17630	0
149	20230705	180200	194980730	17630	17630	17630	17630	0
150	20230705	180100	194980730	17630	17630	17630	17630	0
151	20230705	180000	194980730	17630	17630	17630	17630	0
152	20230705	175900	194980730	17630	17630	17630	17630	487
153	20230705	175800	194980730	17630	17630	17630	17630	0
154	20230705	175700	194980730	17630	17630	17630	17630	0
155	20230705	175600	194980730	17630	17630	17630	17630	0
156	20230705	175500	194980730	17630	17630	17630	17630	0
157	20230705	175400	194980730	17630	17630	17630	17630	0
158	20230705	175300	194980730	17630	17630	17630	17630	0
159	20230705	175200	194980730	17630	17630	17630	17630	0
160	20230705	175100	194980730	17630	17630	17630	17630	0
161	20230705	175000	194980730	17630	17630	17630	17630	0
162	20230705	174900	194980730	17630	17630	17630	17630	0
163	20230705	174800	194980730	17630	17630	17630	17630	0
164	20230705	174700	194980730	17630	17630	17630	17630	0
165	20230705	174600	194980730	17630	17630	17630	17630	0
166	20230705	174500	194980730	17630	17630	17630	17630	0
167	20230705	174400	194980730	17630	17630	17630	17630	0
168	20230705	174300	194980730	17630	17630	17630	17630	0
169	20230705	174200	194980730	17630	17630	17630	17630	0
170	20230705	174100	194980730	17630	17630	17630	17630	0
171	20230705	174000	194980730	17630	17630	17630	17630	0
172	20230705	173900	194980730	17630	17630	17630	17630	0
173	20230705	173800	194980730	17630	17630	17630	17630	0
174	20230705	173700	194980730	17630	17630	17630	17630	0
175	20230705	173600	194980730	17630	17630	17630	17630	0
176	20230705	173500	194980730	17630	17630	17630	17630	0
177	20230705	173400	194980730	17630	17630	17630	17630	0
178	20230705	173300	194980730	17630	17630	17630	17630	0
179	20230705	173200	194980730	17630	17630	17630	17630	0
180	20230705	173100	194980730	17630	17630	17630	17630	0
181	20230705	173000	194980730	17630	17630	17630	17630	0
182	20230705	172900	194980730	17630	17630	17630	17630	487
183	20230705	172800	194980730	17630	17630	17630	17630	0
184	20230705	172700	194980730	17630	17630	17630	17630	0
185	20230705	172600	194980730	17630	17630	17630	17630	0
186	20230705	172500	194980730	17630	17630	17630	17630	0
187	20230705	172400	194980730	17630	17630	17630	17630	0
188	20230705	172300	194980730	17630	17630	17630	17630	0
189	20230705	172200	194980730	17630	17630	17630	17630	0
190	20230705	172100	194980730	17630	17630	17630	17630	0
191	20230705	172000	194980730	17630	17630	17630	17630	0
192	20230705	171900	194980730	17630	17630	17630	17630	0
193	20230705	171800	194980730	17630	17630	17630	17630	0
194	20230705	171700	194980730	17630	17630	17630	17630	0
195	20230705	171600	194980730	17630	17630	17630	17630	0
196	20230705	171500	194980730	17630	17630	17630	17630	0
197	20230705	171400	194980730	17630	17630	17630	17630	0
198	20230705	171300	194980730	17630	17630	17630	17630	0
199	20230705	171200	194980730	17630	17630	17630	17630	0
200	20230705	171100	194980730	17630	17630	17630	17630	0
201	20230705	171000	194980730	17630	17630	17630	17630	0
202	20230705	170900	194980730	17630	17630	17630	17630	0
203	20230705	170800	194980730	17630	17630	17630	17630	0
204	20230705	170700	194980730	17630	17630	17630	17630	0
205	20230705	170600	194980730	17630	17630	17630	17630	0
206	20230705	170500	194980730	17630	17630	17630	17630	0
207	20230705	170400	194980730	17630	17630	17630	17630	0
208	20230705	170300	194980730	17630	17630	17630	17630	0
209	20230705	170200	194980730	17630	17630	17630	17630	0
210	20230705	170100	194980730	17630	17630	17630	17630	0
211	20230705	170000	194980730	17630	17630	17630	17630	0
212	20230705	165900	194980730	17630	17630	17630	17630	487
213	20230705	165800	194980730	17630	17630	17630	17630	0
214	20230705	165700	194980730	17630	17630	17630	17630	0
215	20230705	165600	194980730	17630	17630	17630	17630	0
216	20230705	165500	194980730	17630	17630	17630	17630	0
217	20230705	165400	194980730	17630	17630	17630	17630	0
218	20230705	165300	194980730	17630	17630	17630	17630	0
219	20230705	165200	194980730	17630	17630	17630	17630	0
220	20230705	165100	194980730	17630	17630	17630	17630	0
221	20230705	165000	194980730	17630	17630	17630	17630	0
222	20230705	164900	194980730	17630	17630	17630	17630	0
223	20230705	164800	194980730	17630	17630	17630	17630	0
224	20230705	164700	194980730	17630	17630	17630	17630	0
225	20230705	164600	194980730	17630	17630	17630	17630	0
226	20230705	164500	194980730	17630	17630	17630	17630	0
227	20230705	164400	194980730	17630	17630	17630	17630	0
228	20230705	164300	194980730	17630	17630	17630	17630	0
229	20230705	164200	194980730	17630	17630	17630	17630	0
230	20230705	164100	194980730	17630	17630	17630	17630	0
231	20230705	164000	194980730	17630	17630	17630	17630	0
232	20230705	163900	194980730	17630	17630	17630	17630	0
233	20230705	163800	194980730	17630	17630	17630	17630	0
234	20230705	163700	194980730	17630	17630	17630	17630	0
235	20230705	163600	194980730	17630	17630	17630	17630	0
236	20230705	163500	194980730	17630	17630	17630	17630	0
237	20230705	163400	194980730	17630	17630	17630	17630	0
238	20230705	163300	194980730	17630	17630	17630	17630	0
239	20230705	163200	194980730	17630	17630	17630	17630	0
240	20230705	163100	194980730	17630	17630	17630	17630	0
241	20230705	163000	194980730	17630	17630	17630	17630	0
242	20230705	162900	194980730	17630	17630	17630	17630	487
243	20230705	162800	194980730	17630	17630	17630	17630	0
244	20230705	162700	194980730	17630	17630	17630	17630	0
245	20230705	162600	194980730	17630	17630	17630	17630	0
246	20230705	162500	194980730	17630	17630	17630	17630	0
247	20230705	162400	194980730	17630	17630	17630	17630	0
248	20230705	162300	194980730	17630	17630	17630	17630	0
249	20230705	162200	194980730	17630	17630	17630	17630	0
250	20230705	162100	194980730	17630	17630	17630	17630	0
251	20230705	162000	194980730	17630	17630	17630	17630	0
252	20230705	161900	194980730	17630	17630	17630	17630	0
253	20230705	161800	194980730	17630	17630	17630	17630	0
254	20230705	161700	194980730	17630	17630	17630	17630	0
255	20230705	161600	194980730	17630	17630	17630	17630	0
256	20230705	161500	194980730	17630	17630	17630	17630	0
257	20230705	161400	194980730	17630	17630	17630	17630	0
258	20230705	161300	194980730	17630	17630	17630	17630	0
259	20230705	161200	194980730	17630	17630	17630	17630	0
260	20230705	161100	194980730	17630	17630	17630	17630	0
261	20230705	161000	194980730	17630	17630	17630	17630	0
262	20230705	160900	194980730	17630	17630	17630	17630	0
263	20230705	160800	194980730	17630	17630	17630	17630	0
264	20230705	160700	194980730	17630	17630	17630	17630	0
265	20230705	160600	194980730	17630	17630	17630	17630	0
266	20230705	160500	194980730	17630	17630	17630	17630	0
267	20230705	160400	194980730	17630	17630	17630	17630	0
268	20230705	160300	194980730	17630	17630	17630	17630	0
269	20230705	160200	194980730	17630	17630	17630	17630	0
270	20230705	160100	194980730	17630	17630	17630	17630	0
271	20230705	160000	194980730	17630	17630	17630	17630	0
272	20230705	155900	194980730	17630	17630	17630	17630	487
273	20230705	155800	194980730	17630	17630	17630	17630	0
274	20230705	155700	194980730	17630	17630	17630	17630	0
275	20230705	155600	194980730	17630	17630	17630	17630	0
276	20230705	155500	194980730	17630	17630	17630	17630	0
277	20230705	155400	194980730	17630	17630	17630	17630	0
278	20230705	155300	194980730	17630	17630	17630	17630	0
279	20230705	155200	194980730	17630	17630	17630	17630	0
280	20230705	155100	194980730	17630	17630	17630	17630	0
281	20230705	155000	194980730	17630	17630	17630	17630	0
282	20230705	154900	194980730	17630	17630	17630	17630	0
283	20230705	154800	194980730	17630	17630	17630	17630	0
284	20230705	154700	194980730	17630	17630	17630	17630	0
285	20230705	154600	194980730	17630	17630	17630	17630	0
286	20230705	154500	194980730	17630	17630	17630	17630	0
287	20230705	154400	194980730	17630	17630	17630	17630	0
288	20230705	154300	194980730	17630	17630	17630	17630	0
289	20230705	154200	194980730	17630	17630	17630	17630	0
290	20230705	154100	194980730	17630	17630	17630	17630	0
291	20230705	154000	194980730	17630	17630	17630	17630	0
292	20230705	153900	194980730	17630	17630	17630	17630	0
293	20230705	153800	194980730	17630	17630	17630	17630	0
294	20230705	153700	194980730	17630	17630	17630	17630	0
295	20230705	153600	194980730	17630	17630	17630	17630	0
296	20230705	153500	194980730	17630	17630	17630	17630	0
297	20230705	153400	194980730	17630	17630	17630	17630	0
298	20230705	153300	194980730	17630	17630	17630	17630	0
299	20230705	153200	194980730	17630	17630	17630	17630	0
300	20230705	153100	194980730	17630	17630	17630	17630	0
301	20230705	153000	194980730	17630	17630	17630	17630	487
302	20230705	152900	186394920	17550	17550	17550	17550	0
303	20230705	152800	186394920	17550	17550	17550	17550	0
304	20230705	152700	186394920	17550	17550	17550	17550	0
305	20230705	152600	186394920	17550	17550	17550	17550	0
306	20230705	152500	186394920	17550	17550	17550	17550	0
307	20230705	152400	186394920	17550	17550	17550	17550	0
308	20230705	152300	186394920	17550	17550	17550	17550	0
309	20230705	152200	186394920	17550	17550	17550	17550	0
310	20230705	152100	186394920	17550	17550	17550	17550	0
311	20230705	152000	186394920	17550	17550	17550	17550	0
312	20230705	151900	186394920	17550	17550	17550	17550	2
313	20230705	151800	186359820	17570	17570	17570	17570	0
314	20230705	151700	186359820	17570	17570	17570	17570	110
315	20230705	151600	184427120	17570	17570	17570	17570	2
316	20230705	151500	184391980	17570	17570	17570	17570	0
317	20230705	151400	184391980	17570	17570	17570	17570	0
318	20230705	151300	184391980	17570	17570	17570	17570	0
319	20230705	151200	184391980	17570	17570	17570	17570	0
320	20230705	151100	184391980	17570	17540	17570	17540	108
321	20230705	151000	182496900	17530	17530	17530	17530	15
322	20230705	150900	182233950	17530	17530	17530	17530	0
323	20230705	150800	182233950	17530	17530	17530	17530	20
324	20230705	150700	181883350	17530	17530	17530	17530	2
325	20230705	150600	181848290	17530	17530	17530	17530	4
326	20230705	150500	181778170	17540	17540	17540	17540	0
327	20230705	150400	181778170	17540	17540	17540	17520	300
328	20230705	150300	176520490	17550	17550	17550	17550	0
329	20230705	150200	176520490	17550	17550	17550	17550	0
330	20230705	150100	176520490	17550	17550	17550	17550	0
331	20230705	150000	176520490	17550	17550	17550	17550	54
332	20230705	145900	175572790	17550	17560	17560	17550	11
333	20230705	145800	175379730	17550	17550	17550	17550	0
334	20230705	145700	175379730	17550	17550	17550	17550	0
335	20230705	145600	175379730	17550	17550	17550	17550	0
336	20230705	145500	175379730	17550	17550	17550	17550	1
337	20230705	145400	175362180	17570	17570	17570	17570	0
338	20230705	145300	175362180	17570	17570	17570	17570	0
339	20230705	145200	175362180	17570	17570	17570	17570	0
340	20230705	145100	175362180	17570	17570	17570	17570	0
341	20230705	145000	175362180	17570	17570	17570	17570	5
342	20230705	144900	175274330	17570	17570	17570	17570	0
343	20230705	144800	175274330	17570	17520	17570	17520	11
344	20230705	144700	175081360	17570	17570	17570	17570	0
345	20230705	144600	175081360	17570	17570	17570	17570	0
346	20230705	144500	175081360	17570	17570	17570	17570	0
347	20230705	144400	175081360	17570	17570	17570	17570	2
348	20230705	144300	175046220	17520	17520	17520	17520	1
349	20230705	144200	175028700	17520	17520	17520	17520	0
350	20230705	144100	175028700	17520	17520	17520	17520	5
351	20230705	144000	174941100	17520	17520	17520	17520	0
352	20230705	143900	174941100	17520	17520	17520	17520	0
353	20230705	143800	174941100	17520	17520	17520	17520	0
354	20230705	143700	174941100	17520	17520	17520	17520	0
355	20230705	143600	174941100	17520	17520	17520	17520	0
356	20230705	143500	174941100	17520	17520	17520	17520	0
357	20230705	143400	174941100	17520	17520	17520	17520	0
358	20230705	143300	174941100	17520	17520	17520	17520	0
359	20230705	143200	174941100	17520	17520	17520	17520	0
360	20230705	143100	174941100	17520	17520	17520	17520	10
361	20230705	143000	174765900	17520	17530	17530	17520	50
362	20230705	142900	173889750	17530	17530	17530	17530	0
363	20230705	142800	173889750	17530	17540	17540	17530	30
364	20230705	142700	173363690	17540	17540	17540	17540	0
365	20230705	142600	173363690	17540	17540	17540	17540	5
366	20230705	142500	173275990	17540	17540	17540	17540	12
367	20230705	142400	173065510	17540	17540	17540	17540	0
368	20230705	142300	173065510	17540	17540	17540	17540	0
369	20230705	142200	173065510	17540	17540	17540	17540	0
370	20230705	142100	173065510	17540	17540	17540	17540	0
371	20230705	142000	173065510	17540	17550	17550	17540	116
372	20230705	141900	171029860	17560	17570	17570	17560	9
373	20230705	141800	170871770	17550	17550	17550	17550	0
374	20230705	141700	170871770	17550	17550	17550	17550	6
375	20230705	141600	170766470	17570	17570	17570	17570	0
376	20230705	141500	170766470	17570	17570	17570	17570	71
377	20230705	141400	169519000	17570	17570	17570	17570	0
378	20230705	141300	169519000	17570	17570	17570	17570	0
379	20230705	141200	169519000	17570	17570	17570	17570	0
380	20230705	141100	169519000	17570	17570	17570	17570	14
381	20230705	141000	169273020	17570	17570	17570	17570	12
382	20230705	140900	169062180	17570	17570	17570	17570	0
383	20230705	140800	169062180	17570	17570	17570	17570	7
384	20230705	140700	168939190	17570	17570	17570	17570	0
385	20230705	140600	168939190	17570	17570	17570	17570	0
386	20230705	140500	168939190	17570	17570	17570	17570	0
387	20230705	140400	168939190	17570	17570	17570	17570	0
388	20230705	140300	168939190	17570	17570	17570	17570	34
389	20230705	140200	168341810	17570	17570	17570	17570	1
390	20230705	140100	168324240	17570	17570	17570	17570	0
391	20230705	140000	168324240	17570	17570	17570	17570	0
392	20230705	135900	168324240	17570	17570	17570	17570	0
393	20230705	135800	168324240	17570	17570	17570	17570	2
394	20230705	135700	168289100	17570	17570	17570	17570	13
395	20230705	135600	168060690	17570	17570	17570	17570	1
396	20230705	135500	168043120	17570	17570	17570	17570	0
397	20230705	135400	168043120	17570	17570	17570	17570	0
398	20230705	135300	168043120	17570	17570	17570	17570	0
399	20230705	135200	168043120	17570	17570	17570	17570	0
400	20230705	135100	168043120	17570	17570	17570	17570	0
401	20230705	135000	168043120	17570	17570	17570	17570	10
402	20230705	134900	167867420	17570	17570	17570	17570	0
403	20230705	134800	167867420	17570	17570	17570	17570	47
404	20230705	134700	167041630	17580	17580	17580	17580	15
405	20230705	134600	166777930	17590	17610	17610	17590	114
406	20230705	134500	164771660	17620	17640	17640	17620	130
407	20230705	134400	162480900	17650	17650	17650	17650	0
408	20230705	134300	162480900	17650	17650	17650	17650	0
409	20230705	134200	162480900	17650	17650	17650	17650	0
410	20230705	134100	162480900	17650	17650	17650	17650	0
411	20230705	134000	162480900	17650	17650	17650	17650	0
412	20230705	133900	162480900	17650	17650	17650	17650	0
413	20230705	133800	162480900	17650	17650	17650	17650	0
414	20230705	133700	162480900	17650	17650	17650	17650	0
415	20230705	133600	162480900	17650	17650	17650	17650	0
416	20230705	133500	162480900	17650	17650	17650	17650	0
417	20230705	133400	162480900	17650	17650	17650	17650	0
418	20230705	133300	162480900	17650	17650	17650	17650	0
419	20230705	133200	162480900	17650	17650	17650	17650	0
420	20230705	133100	162480900	17650	17650	17650	17650	0
421	20230705	133000	162480900	17650	17650	17650	17650	0
422	20230705	132900	162480900	17650	17650	17650	17650	0
423	20230705	132800	162480900	17650	17650	17650	17650	0
424	20230705	132700	162480900	17650	17650	17650	17650	0
425	20230705	132600	162480900	17650	17650	17650	17650	0
426	20230705	132500	162480900	17650	17660	17660	17650	2
427	20230705	132400	162445590	17660	17660	17660	17660	0
428	20230705	132300	162445590	17660	17660	17660	17660	0
429	20230705	132200	162445590	17660	17660	17660	17660	0
430	20230705	132100	162445590	17660	17660	17660	17660	3
431	20230705	132000	162392610	17660	17660	17660	17660	0
432	20230705	131900	162392610	17660	17660	17660	17660	2
433	20230705	131800	162357290	17670	17670	17670	17670	20
434	20230705	131700	162003890	17670	17670	17670	17670	0
435	20230705	131600	162003890	17670	17670	17670	17670	0
436	20230705	131500	162003890	17670	17670	17670	17670	0
437	20230705	131400	162003890	17670	17670	17670	17670	0
438	20230705	131300	162003890	17670	17670	17670	17670	0
439	20230705	131200	162003890	17670	17670	17670	17670	0
440	20230705	131100	162003890	17670	17670	17670	17670	0
441	20230705	131000	162003890	17670	17670	17670	17670	0
442	20230705	130900	162003890	17670	17670	17670	17670	0
443	20230705	130800	162003890	17670	17670	17670	17670	0
444	20230705	130700	162003890	17670	17670	17670	17670	0
445	20230705	130600	162003890	17670	17670	17670	17670	0
446	20230705	130500	162003890	17670	17670	17670	17670	0
447	20230705	130400	162003890	17670	17670	17670	17670	0
448	20230705	130300	162003890	17670	17670	17670	17670	0
449	20230705	130200	162003890	17670	17670	17670	17670	3
450	20230705	130100	161950880	17670	17670	17670	17670	5
451	20230705	130000	161862530	17670	17670	17670	17670	1
452	20230705	125900	161844860	17610	17610	17610	17610	0
453	20230705	125800	161844860	17610	17610	17610	17610	17
454	20230705	125700	161545490	17610	17610	17610	17610	0
455	20230705	125600	161545490	17610	17610	17610	17610	0
456	20230705	125500	161545490	17610	17610	17610	17610	1
457	20230705	125400	161527880	17670	17670	17670	17670	1
458	20230705	125300	161510210	17610	17610	17610	17610	0
459	20230705	125200	161510210	17610	17610	17610	17610	0
460	20230705	125100	161510210	17610	17610	17610	17610	0
461	20230705	125000	161510210	17610	17660	17660	17610	66
462	20230705	124900	160346470	17670	17670	17670	17670	0
463	20230705	124800	160346470	17670	17670	17670	17670	0
464	20230705	124700	160346470	17670	17670	17670	17670	0
465	20230705	124600	160346470	17670	17670	17670	17670	20
466	20230705	124500	159993070	17670	17670	17670	17670	0
467	20230705	124400	159993070	17670	17670	17670	17670	0
468	20230705	124300	159993070	17670	17670	17670	17670	0
469	20230705	124200	159993070	17670	17670	17670	17670	0
470	20230705	124100	159993070	17670	17670	17670	17670	0
471	20230705	124000	159993070	17670	17670	17670	17670	3
472	20230705	123900	159940060	17650	17650	17650	17650	30
473	20230705	123800	159410560	17610	17610	17610	17610	0
474	20230705	123700	159410560	17610	17610	17610	17610	0
475	20230705	123600	159410560	17610	17610	17610	17610	0
476	20230705	123500	159410560	17610	17610	17610	17610	0
477	20230705	123400	159410560	17610	17610	17610	17610	0
478	20230705	123300	159410560	17610	17610	17610	17610	0
479	20230705	123200	159410560	17610	17610	17610	17610	0
480	20230705	123100	159410560	17610	17610	17610	17610	0
481	20230705	123000	159410560	17610	17610	17610	17610	0
482	20230705	122900	159410560	17610	17610	17610	17610	0
483	20230705	122800	159410560	17610	17610	17610	17610	0
484	20230705	122700	159410560	17610	17610	17610	17610	0
485	20230705	122600	159410560	17610	17610	17610	17610	39
486	20230705	122500	158723770	17600	17600	17600	17600	73
487	20230705	122400	157438970	17600	17600	17600	17600	0
488	20230705	122300	157438970	17600	17600	17600	17600	0
489	20230705	122200	157438970	17600	17600	17600	17600	0
490	20230705	122100	157438970	17600	17600	17610	17600	105
491	20230705	122000	155590960	17600	17600	17600	17600	0
492	20230705	121900	155590960	17600	17600	17600	17600	0
493	20230705	121800	155590960	17600	17600	17600	17600	0
494	20230705	121700	155590960	17600	17600	17600	17600	0
495	20230705	121600	155590960	17600	17600	17600	17600	0
496	20230705	121500	155590960	17600	17600	17600	17600	0
497	20230705	121400	155590960	17600	17600	17600	17600	0
498	20230705	121300	155590960	17600	17600	17600	17600	0
499	20230705	121200	155590960	17600	17600	17600	17600	0
500	20230705	121100	155590960	17600	17600	17600	17600	0
501	20230705	121000	155590960	17600	17600	17600	17600	0
502	20230705	120900	155590960	17600	17610	17610	17600	74
503	20230705	120800	154288550	17610	17610	17610	17610	0
504	20230705	120700	154288550	17610	17610	17610	17610	24
505	20230705	120600	153865910	17610	17610	17610	17610	3
506	20230705	120500	153813080	17600	17610	17610	17600	42
507	20230705	120400	153073570	17620	17620	17620	17620	79
508	20230705	120300	151681590	17620	17620	17620	17620	0
509	20230705	120200	151681590	17620	17620	17620	17620	0
510	20230705	120100	151681590	17620	17620	17620	17620	0
511	20230705	120000	151681590	17620	17620	17620	17620	0
512	20230705	115900	151681590	17620	17620	17620	17620	0
513	20230705	115800	151681590	17620	17620	17620	17620	0
514	20230705	115700	151681590	17620	17620	17620	17620	0
515	20230705	115600	151681590	17620	17620	17620	17620	0
516	20230705	115500	151681590	17620	17620	17620	17620	0
517	20230705	115400	151681590	17620	17620	17620	17620	0
518	20230705	115300	151681590	17620	17620	17620	17620	136
519	20230705	115200	149285270	17620	17620	17620	17620	0
520	20230705	115100	149285270	17620	17620	17620	17620	0
521	20230705	115000	149285270	17620	17620	17620	17620	0
522	20230705	114900	149285270	17620	17620	17620	17620	66
523	20230705	114800	148122350	17620	17620	17620	17620	0
524	20230705	114700	148122350	17620	17620	17620	17620	0
525	20230705	114600	148122350	17620	17620	17620	17620	0
526	20230705	114500	148122350	17620	17620	17620	17620	0
527	20230705	114400	148122350	17620	17620	17620	17620	0
528	20230705	114300	148122350	17620	17620	17620	17620	19
529	20230705	114200	147787570	17620	17620	17620	17620	0
530	20230705	114100	147787570	17620	17620	17620	17620	30
531	20230705	114000	147258970	17620	17620	17620	17620	0
532	20230705	113900	147258970	17620	17620	17620	17620	4
533	20230705	113800	147188490	17620	17620	17620	17620	0
534	20230705	113700	147188490	17620	17620	17620	17620	3
535	20230705	113600	147135630	17620	17620	17620	17620	0
536	20230705	113500	147135630	17620	17620	17620	17620	0
537	20230705	113400	147135630	17620	17620	17620	17620	0
538	20230705	113300	147135630	17620	17620	17620	17620	544
539	20230705	113200	137550350	17600	17600	17600	17600	0
540	20230705	113100	137550350	17600	17610	17610	17600	127
541	20230705	113000	135315100	17610	17610	17610	17610	0
542	20230705	112900	135315100	17610	17610	17610	17610	0
543	20230705	112800	135315100	17610	17610	17610	17610	8
544	20230705	112700	135174220	17620	17620	17620	17620	0
545	20230705	112600	135174220	17620	17620	17620	17620	0
546	20230705	112500	135174220	17620	17620	17620	17620	0
547	20230705	112400	135174220	17620	17620	17620	17620	1
548	20230705	112300	135156600	17620	17620	17620	17620	0
549	20230705	112200	135156600	17620	17620	17620	17620	0
550	20230705	112100	135156600	17620	17620	17620	17620	0
551	20230705	112000	135156600	17620	17620	17620	17620	0
552	20230705	111900	135156600	17620	17620	17620	17620	0
553	20230705	111800	135156600	17620	17620	17620	17620	0
554	20230705	111700	135156600	17620	17620	17620	17620	0
555	20230705	111600	135156600	17620	17620	17620	17620	2
556	20230705	111500	135121360	17620	17620	17620	17620	0
557	20230705	111400	135121360	17620	17620	17620	17620	7
558	20230705	111300	134998020	17620	17620	17620	17620	10
559	20230705	111200	134821820	17620	17620	17620	17620	0
560	20230705	111100	134821820	17620	17620	17620	17620	1
561	20230705	111000	134804200	17620	17620	17620	17620	0
562	20230705	110900	134804200	17620	17620	17620	17620	6
563	20230705	110800	134698480	17620	17620	17620	17620	0
564	20230705	110700	134698480	17620	17620	17620	17620	0
565	20230705	110600	134698480	17620	17620	17620	17620	5
566	20230705	110500	134610380	17620	17620	17620	17620	8
567	20230705	110400	134469420	17620	17620	17620	17620	2
568	20230705	110300	134434180	17620	17620	17620	17620	0
569	20230705	110200	134434180	17620	17620	17620	17620	3
570	20230705	110100	134381320	17520	17520	17520	17520	0
571	20230705	110000	134381320	17520	17520	17520	17520	25
572	20230705	105900	133943320	17520	17520	17520	17520	3
573	20230705	105800	133890760	17520	17570	17570	17520	500
574	20230705	105700	125122770	17570	17620	17620	17570	521
575	20230705	105600	115959000	17620	17620	17620	17620	0
576	20230705	105500	115959000	17620	17620	17620	17620	1
577	20230705	105400	115941380	17620	17620	17620	17620	5
578	20230705	105300	115853280	17620	17620	17620	17620	195
579	20230705	105200	112417380	17620	17620	17620	17620	0
580	20230705	105100	112417380	17620	17620	17620	17620	4
581	20230705	105000	112346900	17620	17620	17620	17620	50
582	20230705	104900	111465900	17620	17620	17620	17620	0
583	20230705	104800	111465900	17620	17630	17630	17620	70
584	20230705	104700	110231890	17700	17700	17700	17700	0
585	20230705	104600	110231890	17700	17700	17700	17700	5
586	20230705	104500	110143390	17700	17700	17700	17700	4
587	20230705	104400	110072590	17700	17700	17700	17700	7
588	20230705	104300	109948690	17700	17730	17730	17700	22
589	20230705	104200	109559140	17730	17710	17730	17710	282
590	20230705	104100	104559990	17710	17710	17710	17710	0
591	20230705	104000	104559990	17710	17710	17710	17710	0
592	20230705	103900	104559990	17710	17640	17710	17640	8
593	20230705	103800	104418590	17630	17630	17630	17630	33
594	20230705	103700	103836800	17630	17630	17630	17630	69
595	20230705	103600	102620330	17630	17630	17630	17630	0
596	20230705	103500	102620330	17630	17630	17630	17630	0
597	20230705	103400	102620330	17630	17630	17630	17630	0
598	20230705	103300	102620330	17630	17630	17630	17630	0
599	20230705	103200	102620330	17630	17630	17630	17630	0
600	20230705	103100	102620330	17630	17630	17630	17630	0
601	20230705	103000	102620330	17630	17630	17630	17630	0
602	20230705	102900	102620330	17630	17630	17630	17630	47
603	20230705	102800	101791720	17630	17630	17630	17630	0
604	20230705	102700	101791720	17630	17630	17630	17630	2
605	20230705	102600	101756460	17630	17630	17630	17630	1
606	20230705	102500	101738830	17630	17630	17630	17630	10
607	20230705	102400	101562530	17630	17630	17630	17630	10
608	20230705	102300	101386230	17630	17630	17630	17630	0
609	20230705	102200	101386230	17630	17630	17630	17630	0
610	20230705	102100	101386230	17630	17630	17630	17630	0
611	20230705	102000	101386230	17630	17630	17630	17630	0
612	20230705	101900	101386230	17630	17630	17630	17630	50
613	20230705	101800	100504730	17630	17630	17630	17630	7
614	20230705	101700	100381320	17730	17730	17730	17730	2
615	20230705	101600	100345860	17630	17630	17630	17630	0
616	20230705	101500	100345860	17630	17630	17630	17630	0
617	20230705	101400	100345860	17630	17630	17630	17630	0
618	20230705	101300	100345860	17630	17650	17650	17630	10
619	20230705	101200	100169460	17730	17730	17730	17730	0
620	20230705	101100	100169460	17730	17730	17730	17730	200
621	20230705	101000	96623460	17730	17730	17730	17730	5
622	20230705	100900	96534810	17730	17730	17730	17730	1
623	20230705	100800	96517080	17730	17720	17730	17720	40
624	20230705	100700	95807980	17720	17720	17720	17720	340
625	20230705	100600	89783180	17720	17720	17720	17720	0
626	20230705	100500	89783180	17720	17720	17720	17720	0
627	20230705	100400	89783180	17720	17650	17720	17650	9
628	20230705	100300	89624050	17640	17600	17640	17600	205
629	20230705	100200	86013110	17600	17600	17600	17600	0
630	20230705	100100	86013110	17600	17600	17600	17600	0
631	20230705	100000	86013110	17600	17550	17600	17550	430
632	20230705	095900	78446860	17540	17540	17540	17540	16
633	20230705	095800	78166220	17540	17540	17540	17540	1
634	20230705	095700	78148680	17530	17530	17530	17530	0
635	20230705	095600	78148680	17530	17530	17530	17530	0
636	20230705	095500	78148680	17530	17500	17530	17500	2
637	20230705	095400	78113650	17500	17500	17500	17500	0
638	20230705	095300	78113650	17500	17510	17510	17500	2000
639	20230705	095200	43112650	17520	17520	17520	17520	25
640	20230705	095100	42674650	17520	17520	17520	17520	0
641	20230705	095000	42674650	17520	17520	17520	17520	0
642	20230705	094900	42674650	17520	17520	17520	17520	0
643	20230705	094800	42674650	17520	17510	17520	17510	12
644	20230705	094700	42464520	17510	17510	17510	17510	0
645	20230705	094600	42464520	17510	17540	17550	17500	307
646	20230705	094500	37087090	17550	17550	17550	17530	193
647	20230705	094400	33701660	17550	17570	17570	17550	215
648	20230705	094300	29927740	17570	17570	17570	17570	0
649	20230705	094200	29927740	17570	17570	17570	17570	5
650	20230705	094100	29839890	17570	17570	17570	17570	0
651	20230705	094000	29839890	17570	17570	17570	17560	435
652	20230705	093900	22198770	17570	17580	17580	17570	67
653	20230705	093800	21021570	17580	17590	17590	17580	74
654	20230705	093700	19720250	17590	17590	17590	17590	0
655	20230705	093600	19720250	17590	17590	17590	17590	60
656	20230705	093500	18664850	17590	17590	17590	17590	0
657	20230705	093400	18664850	17590	17590	17590	17590	93
658	20230705	093300	17028980	17600	17600	17600	17600	1
659	20230705	093200	17011380	17600	17600	17600	17600	46
660	20230705	093100	16201780	17600	17600	17600	17600	0
661	20230705	093000	16201780	17600	17600	17600	17600	47
662	20230705	092900	15374580	17600	17600	17600	17600	55
663	20230705	092800	14406580	17600	17600	17600	17600	3
664	20230705	092700	14353780	17600	17600	17600	17600	0
665	20230705	092600	14353780	17600	17600	17600	17600	0
666	20230705	092500	14353780	17600	17600	17600	17600	0
667	20230705	092400	14353780	17600	17610	17610	17600	55
668	20230705	092300	13385750	17600	17600	17600	17600	0
669	20230705	092200	13385750	17600	17600	17600	17600	0
670	20230705	092100	13385750	17600	17600	17600	17600	0
671	20230705	092000	13385750	17600	17600	17600	17600	0
672	20230705	091900	13385750	17600	17600	17600	17600	28
673	20230705	091800	12892950	17600	17600	17600	17600	0
674	20230705	091700	12892950	17600	17610	17610	17600	250
675	20230705	091600	8492180	17610	17610	17610	17610	0
676	20230705	091500	8492180	17610	17610	17610	17610	0
677	20230705	091400	8492180	17610	17610	17610	17610	0
678	20230705	091300	8492180	17610	17610	17610	17610	0
679	20230705	091200	8492180	17610	17610	17610	17610	3
680	20230705	091100	8439350	17600	17620	17620	17600	139
681	20230705	091000	5992050	17600	17600	17600	17600	0
682	20230705	090900	5992050	17600	17620	17620	17600	45
683	20230705	090800	5199690	17600	17600	17600	17600	0
684	20230705	090700	5199690	17600	17600	17600	17600	0
685	20230705	090600	5199690	17600	17600	17600	17600	16
686	20230705	090500	4918090	17600	17640	17640	17600	176
687	20230705	090400	1815900	17640	17640	17640	17640	1
688	20230705	090300	1798260	17630	17630	17630	17630	0
689	20230705	090200	1798260	17630	17630	17630	17630	0
690	20230705	090100	1798260	17630	17630	17630	17630	0
691	20230705	090000	1798260	17630	17630	17630	17630	102