KissMeData/234340/min/candle-20230713.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230713	203100	246748790	16730	16730	16730	16730	307
3	20230713	203000	246748790	16730	16730	16730	16730	0
4	20230713	202900	246748790	16730	16730	16730	16730	0
5	20230713	202800	246748790	16730	16730	16730	16730	0
6	20230713	202700	246748790	16730	16730	16730	16730	0
7	20230713	202600	246748790	16730	16730	16730	16730	0
8	20230713	202500	246748790	16730	16730	16730	16730	0
9	20230713	202400	246748790	16730	16730	16730	16730	0
10	20230713	202300	246748790	16730	16730	16730	16730	0
11	20230713	202200	246748790	16730	16730	16730	16730	0
12	20230713	202100	246748790	16730	16730	16730	16730	0
13	20230713	202000	246748790	16730	16730	16730	16730	0
14	20230713	201900	246748790	16730	16730	16730	16730	0
15	20230713	201800	246748790	16730	16730	16730	16730	0
16	20230713	201700	246748790	16730	16730	16730	16730	0
17	20230713	201600	246748790	16730	16730	16730	16730	0
18	20230713	201500	246748790	16730	16730	16730	16730	0
19	20230713	201400	246748790	16730	16730	16730	16730	0
20	20230713	201300	246748790	16730	16730	16730	16730	0
21	20230713	201200	246748790	16730	16730	16730	16730	0
22	20230713	201100	246748790	16730	16730	16730	16730	0
23	20230713	201000	246748790	16730	16730	16730	16730	0
24	20230713	200900	246748790	16730	16730	16730	16730	0
25	20230713	200800	246748790	16730	16730	16730	16730	0
26	20230713	200700	246748790	16730	16730	16730	16730	0
27	20230713	200600	246748790	16730	16730	16730	16730	0
28	20230713	200500	246748790	16730	16730	16730	16730	0
29	20230713	200400	246748790	16730	16730	16730	16730	0
30	20230713	200300	246748790	16730	16730	16730	16730	0
31	20230713	200200	246748790	16730	16730	16730	16730	0
32	20230713	200100	246748790	16730	16730	16730	16730	307
33	20230713	200000	246748790	16730	16730	16730	16730	0
34	20230713	195900	246748790	16730	16730	16730	16730	0
35	20230713	195800	246748790	16730	16730	16730	16730	0
36	20230713	195700	246748790	16730	16730	16730	16730	0
37	20230713	195600	246748790	16730	16730	16730	16730	0
38	20230713	195500	246748790	16730	16730	16730	16730	0
39	20230713	195400	246748790	16730	16730	16730	16730	0
40	20230713	195300	246748790	16730	16730	16730	16730	0
41	20230713	195200	246748790	16730	16730	16730	16730	0
42	20230713	195100	246748790	16730	16730	16730	16730	0
43	20230713	195000	246748790	16730	16730	16730	16730	0
44	20230713	194900	246748790	16730	16730	16730	16730	0
45	20230713	194800	246748790	16730	16730	16730	16730	0
46	20230713	194700	246748790	16730	16730	16730	16730	0
47	20230713	194600	246748790	16730	16730	16730	16730	0
48	20230713	194500	246748790	16730	16730	16730	16730	0
49	20230713	194400	246748790	16730	16730	16730	16730	0
50	20230713	194300	246748790	16730	16730	16730	16730	0
51	20230713	194200	246748790	16730	16730	16730	16730	0
52	20230713	194100	246748790	16730	16730	16730	16730	0
53	20230713	194000	246748790	16730	16730	16730	16730	0
54	20230713	193900	246748790	16730	16730	16730	16730	0
55	20230713	193800	246748790	16730	16730	16730	16730	0
56	20230713	193700	246748790	16730	16730	16730	16730	0
57	20230713	193600	246748790	16730	16730	16730	16730	0
58	20230713	193500	246748790	16730	16730	16730	16730	0
59	20230713	193400	246748790	16730	16730	16730	16730	0
60	20230713	193300	246748790	16730	16730	16730	16730	0
61	20230713	193200	246748790	16730	16730	16730	16730	0
62	20230713	193100	246748790	16730	16730	16730	16730	307
63	20230713	193000	246748790	16730	16730	16730	16730	0
64	20230713	192900	246748790	16730	16730	16730	16730	0
65	20230713	192800	246748790	16730	16730	16730	16730	0
66	20230713	192700	246748790	16730	16730	16730	16730	0
67	20230713	192600	246748790	16730	16730	16730	16730	0
68	20230713	192500	246748790	16730	16730	16730	16730	0
69	20230713	192400	246748790	16730	16730	16730	16730	0
70	20230713	192300	246748790	16730	16730	16730	16730	0
71	20230713	192200	246748790	16730	16730	16730	16730	0
72	20230713	192100	246748790	16730	16730	16730	16730	0
73	20230713	192000	246748790	16730	16730	16730	16730	0
74	20230713	191900	246748790	16730	16730	16730	16730	0
75	20230713	191800	246748790	16730	16730	16730	16730	0
76	20230713	191700	246748790	16730	16730	16730	16730	0
77	20230713	191600	246748790	16730	16730	16730	16730	0
78	20230713	191500	246748790	16730	16730	16730	16730	0
79	20230713	191400	246748790	16730	16730	16730	16730	0
80	20230713	191300	246748790	16730	16730	16730	16730	0
81	20230713	191200	246748790	16730	16730	16730	16730	0
82	20230713	191100	246748790	16730	16730	16730	16730	0
83	20230713	191000	246748790	16730	16730	16730	16730	0
84	20230713	190900	246748790	16730	16730	16730	16730	0
85	20230713	190800	246748790	16730	16730	16730	16730	0
86	20230713	190700	246748790	16730	16730	16730	16730	0
87	20230713	190600	246748790	16730	16730	16730	16730	0
88	20230713	190500	246748790	16730	16730	16730	16730	0
89	20230713	190400	246748790	16730	16730	16730	16730	0
90	20230713	190300	246748790	16730	16730	16730	16730	0
91	20230713	190200	246748790	16730	16730	16730	16730	0
92	20230713	190100	246748790	16730	16730	16730	16730	307
93	20230713	190000	246748790	16730	16730	16730	16730	0
94	20230713	185900	246748790	16730	16730	16730	16730	0
95	20230713	185800	246748790	16730	16730	16730	16730	0
96	20230713	185700	246748790	16730	16730	16730	16730	0
97	20230713	185600	246748790	16730	16730	16730	16730	0
98	20230713	185500	246748790	16730	16730	16730	16730	0
99	20230713	185400	246748790	16730	16730	16730	16730	0
100	20230713	185300	246748790	16730	16730	16730	16730	0
101	20230713	185200	246748790	16730	16730	16730	16730	0
102	20230713	185100	246748790	16730	16730	16730	16730	0
103	20230713	185000	246748790	16730	16730	16730	16730	0
104	20230713	184900	246748790	16730	16730	16730	16730	0
105	20230713	184800	246748790	16730	16730	16730	16730	0
106	20230713	184700	246748790	16730	16730	16730	16730	0
107	20230713	184600	246748790	16730	16730	16730	16730	0
108	20230713	184500	246748790	16730	16730	16730	16730	0
109	20230713	184400	246748790	16730	16730	16730	16730	0
110	20230713	184300	246748790	16730	16730	16730	16730	0
111	20230713	184200	246748790	16730	16730	16730	16730	0
112	20230713	184100	246748790	16730	16730	16730	16730	0
113	20230713	184000	246748790	16730	16730	16730	16730	0
114	20230713	183900	246748790	16730	16730	16730	16730	0
115	20230713	183800	246748790	16730	16730	16730	16730	0
116	20230713	183700	246748790	16730	16730	16730	16730	0
117	20230713	183600	246748790	16730	16730	16730	16730	0
118	20230713	183500	246748790	16730	16730	16730	16730	0
119	20230713	183400	246748790	16730	16730	16730	16730	0
120	20230713	183300	246748790	16730	16730	16730	16730	0
121	20230713	183200	246748790	16730	16730	16730	16730	0
122	20230713	183100	246748790	16730	16730	16730	16730	307
123	20230713	183000	246748790	16730	16730	16730	16730	0
124	20230713	182900	246748790	16730	16730	16730	16730	0
125	20230713	182800	246748790	16730	16730	16730	16730	0
126	20230713	182700	246748790	16730	16730	16730	16730	0
127	20230713	182600	246748790	16730	16730	16730	16730	0
128	20230713	182500	246748790	16730	16730	16730	16730	0
129	20230713	182400	246748790	16730	16730	16730	16730	0
130	20230713	182300	246748790	16730	16730	16730	16730	0
131	20230713	182200	246748790	16730	16730	16730	16730	0
132	20230713	182100	246748790	16730	16730	16730	16730	0
133	20230713	182000	246748790	16730	16730	16730	16730	0
134	20230713	181900	246748790	16730	16730	16730	16730	0
135	20230713	181800	246748790	16730	16730	16730	16730	0
136	20230713	181700	246748790	16730	16730	16730	16730	0
137	20230713	181600	246748790	16730	16730	16730	16730	0
138	20230713	181500	246748790	16730	16730	16730	16730	0
139	20230713	181400	246748790	16730	16730	16730	16730	0
140	20230713	181300	246748790	16730	16730	16730	16730	0
141	20230713	181200	246748790	16730	16730	16730	16730	0
142	20230713	181100	246748790	16730	16730	16730	16730	0
143	20230713	181000	246748790	16730	16730	16730	16730	0
144	20230713	180900	246748790	16730	16730	16730	16730	0
145	20230713	180800	246748790	16730	16730	16730	16730	0
146	20230713	180700	246748790	16730	16730	16730	16730	0
147	20230713	180600	246748790	16730	16730	16730	16730	0
148	20230713	180500	246748790	16730	16730	16730	16730	0
149	20230713	180400	246748790	16730	16730	16730	16730	0
150	20230713	180300	246748790	16730	16730	16730	16730	0
151	20230713	180200	246748790	16730	16730	16730	16730	0
152	20230713	180100	246748790	16730	16730	16730	16730	307
153	20230713	180000	246748790	16730	16730	16730	16730	0
154	20230713	175900	246748790	16730	16730	16730	16730	0
155	20230713	175800	246748790	16730	16730	16730	16730	0
156	20230713	175700	246748790	16730	16730	16730	16730	0
157	20230713	175600	246748790	16730	16730	16730	16730	0
158	20230713	175500	246748790	16730	16730	16730	16730	0
159	20230713	175400	246748790	16730	16730	16730	16730	0
160	20230713	175300	246748790	16730	16730	16730	16730	0
161	20230713	175200	246748790	16730	16730	16730	16730	0
162	20230713	175100	246748790	16730	16730	16730	16730	0
163	20230713	175000	246748790	16730	16730	16730	16730	0
164	20230713	174900	246748790	16730	16730	16730	16730	0
165	20230713	174800	246748790	16730	16730	16730	16730	0
166	20230713	174700	246748790	16730	16730	16730	16730	0
167	20230713	174600	246748790	16730	16730	16730	16730	0
168	20230713	174500	246748790	16730	16730	16730	16730	0
169	20230713	174400	246748790	16730	16730	16730	16730	0
170	20230713	174300	246748790	16730	16730	16730	16730	0
171	20230713	174200	246748790	16730	16730	16730	16730	0
172	20230713	174100	246748790	16730	16730	16730	16730	0
173	20230713	174000	246748790	16730	16730	16730	16730	0
174	20230713	173900	246748790	16730	16730	16730	16730	0
175	20230713	173800	246748790	16730	16730	16730	16730	0
176	20230713	173700	246748790	16730	16730	16730	16730	0
177	20230713	173600	246748790	16730	16730	16730	16730	0
178	20230713	173500	246748790	16730	16730	16730	16730	0
179	20230713	173400	246748790	16730	16730	16730	16730	0
180	20230713	173300	246748790	16730	16730	16730	16730	0
181	20230713	173200	246748790	16730	16730	16730	16730	0
182	20230713	173100	246748790	16730	16730	16730	16730	307
183	20230713	173000	246748790	16730	16730	16730	16730	0
184	20230713	172900	246748790	16730	16730	16730	16730	0
185	20230713	172800	246748790	16730	16730	16730	16730	0
186	20230713	172700	246748790	16730	16730	16730	16730	0
187	20230713	172600	246748790	16730	16730	16730	16730	0
188	20230713	172500	246748790	16730	16730	16730	16730	0
189	20230713	172400	246748790	16730	16730	16730	16730	0
190	20230713	172300	246748790	16730	16730	16730	16730	0
191	20230713	172200	246748790	16730	16730	16730	16730	0
192	20230713	172100	246748790	16730	16730	16730	16730	0
193	20230713	172000	246748790	16730	16730	16730	16730	0
194	20230713	171900	246748790	16730	16730	16730	16730	0
195	20230713	171800	246748790	16730	16730	16730	16730	0
196	20230713	171700	246748790	16730	16730	16730	16730	0
197	20230713	171600	246748790	16730	16730	16730	16730	0
198	20230713	171500	246748790	16730	16730	16730	16730	0
199	20230713	171400	246748790	16730	16730	16730	16730	0
200	20230713	171300	246748790	16730	16730	16730	16730	0
201	20230713	171200	246748790	16730	16730	16730	16730	0
202	20230713	171100	246748790	16730	16730	16730	16730	0
203	20230713	171000	246748790	16730	16730	16730	16730	0
204	20230713	170900	246748790	16730	16730	16730	16730	0
205	20230713	170800	246748790	16730	16730	16730	16730	0
206	20230713	170700	246748790	16730	16730	16730	16730	0
207	20230713	170600	246748790	16730	16730	16730	16730	0
208	20230713	170500	246748790	16730	16730	16730	16730	0
209	20230713	170400	246748790	16730	16730	16730	16730	0
210	20230713	170300	246748790	16730	16730	16730	16730	0
211	20230713	170200	246748790	16730	16730	16730	16730	0
212	20230713	170100	246748790	16730	16730	16730	16730	307
213	20230713	170000	246748790	16730	16730	16730	16730	0
214	20230713	165900	246748790	16730	16730	16730	16730	0
215	20230713	165800	246748790	16730	16730	16730	16730	0
216	20230713	165700	246748790	16730	16730	16730	16730	0
217	20230713	165600	246748790	16730	16730	16730	16730	0
218	20230713	165500	246748790	16730	16730	16730	16730	0
219	20230713	165400	246748790	16730	16730	16730	16730	0
220	20230713	165300	246748790	16730	16730	16730	16730	0
221	20230713	165200	246748790	16730	16730	16730	16730	0
222	20230713	165100	246748790	16730	16730	16730	16730	0
223	20230713	165000	246748790	16730	16730	16730	16730	0
224	20230713	164900	246748790	16730	16730	16730	16730	0
225	20230713	164800	246748790	16730	16730	16730	16730	0
226	20230713	164700	246748790	16730	16730	16730	16730	0
227	20230713	164600	246748790	16730	16730	16730	16730	0
228	20230713	164500	246748790	16730	16730	16730	16730	0
229	20230713	164400	246748790	16730	16730	16730	16730	0
230	20230713	164300	246748790	16730	16730	16730	16730	0
231	20230713	164200	246748790	16730	16730	16730	16730	0
232	20230713	164100	246748790	16730	16730	16730	16730	0
233	20230713	164000	246748790	16730	16730	16730	16730	0
234	20230713	163900	246748790	16730	16730	16730	16730	0
235	20230713	163800	246748790	16730	16730	16730	16730	0
236	20230713	163700	246748790	16730	16730	16730	16730	0
237	20230713	163600	246748790	16730	16730	16730	16730	0
238	20230713	163500	246748790	16730	16730	16730	16730	0
239	20230713	163400	246748790	16730	16730	16730	16730	0
240	20230713	163300	246748790	16730	16730	16730	16730	0
241	20230713	163200	246748790	16730	16730	16730	16730	0
242	20230713	163100	246748790	16730	16730	16730	16730	307
243	20230713	163000	246748790	16730	16730	16730	16730	0
244	20230713	162900	246748790	16730	16730	16730	16730	0
245	20230713	162800	246748790	16730	16730	16730	16730	0
246	20230713	162700	246748790	16730	16730	16730	16730	0
247	20230713	162600	246748790	16730	16730	16730	16730	0
248	20230713	162500	246748790	16730	16730	16730	16730	0
249	20230713	162400	246748790	16730	16730	16730	16730	0
250	20230713	162300	246748790	16730	16730	16730	16730	0
251	20230713	162200	246748790	16730	16730	16730	16730	0
252	20230713	162100	246748790	16730	16730	16730	16730	0
253	20230713	162000	246748790	16730	16730	16730	16730	0
254	20230713	161900	246748790	16730	16730	16730	16730	0
255	20230713	161800	246748790	16730	16730	16730	16730	0
256	20230713	161700	246748790	16730	16730	16730	16730	0
257	20230713	161600	246748790	16730	16730	16730	16730	0
258	20230713	161500	246748790	16730	16730	16730	16730	0
259	20230713	161400	246748790	16730	16730	16730	16730	0
260	20230713	161300	246748790	16730	16730	16730	16730	0
261	20230713	161200	246748790	16730	16730	16730	16730	0
262	20230713	161100	246748790	16730	16730	16730	16730	0
263	20230713	161000	246748790	16730	16730	16730	16730	0
264	20230713	160900	246748790	16730	16730	16730	16730	0
265	20230713	160800	246748790	16730	16730	16730	16730	0
266	20230713	160700	246748790	16730	16730	16730	16730	0
267	20230713	160600	246748790	16730	16730	16730	16730	0
268	20230713	160500	246748790	16730	16730	16730	16730	0
269	20230713	160400	246748790	16730	16730	16730	16730	0
270	20230713	160300	246748790	16730	16730	16730	16730	0
271	20230713	160200	246748790	16730	16730	16730	16730	0
272	20230713	160100	246748790	16730	16730	16730	16730	307
273	20230713	160000	246748790	16730	16730	16730	16730	0
274	20230713	155900	246748790	16730	16730	16730	16730	0
275	20230713	155800	246748790	16730	16730	16730	16730	0
276	20230713	155700	246748790	16730	16730	16730	16730	0
277	20230713	155600	246748790	16730	16730	16730	16730	0
278	20230713	155500	246748790	16730	16730	16730	16730	0
279	20230713	155400	246748790	16730	16730	16730	16730	0
280	20230713	155300	246748790	16730	16730	16730	16730	0
281	20230713	155200	246748790	16730	16730	16730	16730	0
282	20230713	155100	246748790	16730	16730	16730	16730	0
283	20230713	155000	246748790	16730	16730	16730	16730	0
284	20230713	154900	246748790	16730	16730	16730	16730	0
285	20230713	154800	246748790	16730	16730	16730	16730	0
286	20230713	154700	246748790	16730	16730	16730	16730	0
287	20230713	154600	246748790	16730	16730	16730	16730	0
288	20230713	154500	246748790	16730	16730	16730	16730	0
289	20230713	154400	246748790	16730	16730	16730	16730	0
290	20230713	154300	246748790	16730	16730	16730	16730	0
291	20230713	154200	246748790	16730	16730	16730	16730	0
292	20230713	154100	246748790	16730	16730	16730	16730	0
293	20230713	154000	246748790	16730	16730	16730	16730	0
294	20230713	153900	246748790	16730	16730	16730	16730	0
295	20230713	153800	246748790	16730	16730	16730	16730	0
296	20230713	153700	246748790	16730	16730	16730	16730	0
297	20230713	153600	246748790	16730	16730	16730	16730	0
298	20230713	153500	246748790	16730	16730	16730	16730	0
299	20230713	153400	246748790	16730	16730	16730	16730	0
300	20230713	153300	246748790	16730	16730	16730	16730	0
301	20230713	153200	246748790	16730	16730	16730	16730	0
302	20230713	153100	246748790	16730	16730	16730	16730	307
303	20230713	153000	246748790	16730	16730	16730	16730	307
304	20230713	152900	241612680	16710	16710	16710	16710	0
305	20230713	152800	241612680	16710	16710	16710	16710	0
306	20230713	152700	241612680	16710	16710	16710	16710	0
307	20230713	152600	241612680	16710	16710	16710	16710	0
308	20230713	152500	241612680	16710	16710	16710	16710	0
309	20230713	152400	241612680	16710	16710	16710	16710	0
310	20230713	152300	241612680	16710	16710	16710	16710	0
311	20230713	152200	241612680	16710	16710	16710	16710	0
312	20230713	152100	241612680	16710	16710	16710	16710	0
313	20230713	152000	241612680	16710	16710	16710	16710	0
314	20230713	151900	241612680	16710	16710	16710	16690	32
315	20230713	151800	241078180	16700	16700	16700	16700	0
316	20230713	151700	241078180	16700	16700	16700	16700	0
317	20230713	151600	241078180	16700	16710	16710	16700	39
318	20230713	151500	240426580	16710	16710	16710	16710	0
319	20230713	151400	240426580	16710	16700	16710	16700	30
320	20230713	151300	239925540	16710	16710	16710	16710	10
321	20230713	151200	239758440	16700	16700	16700	16700	0
322	20230713	151100	239758440	16700	16700	16700	16700	2
323	20230713	151000	239725040	16700	16700	16710	16700	11
324	20230713	150900	239541250	16700	16700	16700	16700	0
325	20230713	150800	239541250	16700	16700	16700	16700	0
326	20230713	150700	239541250	16700	16700	16700	16700	0
327	20230713	150600	239541250	16700	16700	16700	16700	2
328	20230713	150500	239507850	16710	16710	16710	16710	9
329	20230713	150400	239357460	16710	16710	16710	16710	1
330	20230713	150300	239340750	16700	16700	16700	16700	0
331	20230713	150200	239340750	16700	16710	16710	16700	6
332	20230713	150100	239240500	16700	16700	16700	16700	1
333	20230713	150000	239223800	16710	16710	16710	16710	1
334	20230713	145900	239207090	16700	16700	16700	16700	0
335	20230713	145800	239207090	16700	16700	16700	16700	0
336	20230713	145700	239207090	16700	16700	16700	16700	0
337	20230713	145600	239207090	16700	16700	16700	16700	0
338	20230713	145500	239207090	16700	16700	16700	16700	16
339	20230713	145400	238939890	16700	16700	16700	16700	67
340	20230713	145300	237820990	16700	16700	16700	16700	0
341	20230713	145200	237820990	16700	16700	16700	16700	13
342	20230713	145100	237603890	16700	16720	16720	16700	108
343	20230713	145000	235798260	16710	16710	16710	16710	0
344	20230713	144900	235798260	16710	16710	16710	16710	68
345	20230713	144800	234661980	16710	16710	16710	16710	4
346	20230713	144700	234595140	16700	16710	16710	16700	9
347	20230713	144600	234444770	16720	16720	16720	16720	0
348	20230713	144500	234444770	16720	16720	16720	16720	0
349	20230713	144400	234444770	16720	16720	16720	16720	1
350	20230713	144300	234428050	16700	16700	16700	16700	0
351	20230713	144200	234428050	16700	16700	16700	16700	0
352	20230713	144100	234428050	16700	16700	16700	16700	1
353	20230713	144000	234411350	16700	16700	16700	16700	2
354	20230713	143900	234377950	16700	16700	16700	16700	0
355	20230713	143800	234377950	16700	16700	16700	16700	7
356	20230713	143700	234261050	16700	16700	16700	16700	0
357	20230713	143600	234261050	16700	16690	16700	16690	128
358	20230713	143500	232123460	16690	16690	16690	16690	0
359	20230713	143400	232123460	16690	16690	16690	16690	7
360	20230713	143300	232006630	16680	16680	16680	16680	0
361	20230713	143200	232006630	16680	16680	16680	16680	0
362	20230713	143100	232006630	16680	16680	16680	16630	1320
363	20230713	143000	209999200	16680	16680	16680	16680	11
364	20230713	142900	209815720	16670	16670	16670	16670	0
365	20230713	142800	209815720	16670	16670	16670	16670	0
366	20230713	142700	209815720	16670	16670	16670	16670	0
367	20230713	142600	209815720	16670	16670	16670	16670	0
368	20230713	142500	209815720	16670	16670	16670	16670	0
369	20230713	142400	209815720	16670	16670	16670	16670	10
370	20230713	142300	209649020	16680	16680	16680	16680	0
371	20230713	142200	209649020	16680	16680	16680	16680	10
372	20230713	142100	209482220	16630	16630	16630	16630	0
373	20230713	142000	209482220	16630	16670	16670	16630	220
374	20230713	141900	205821300	16680	16680	16680	16680	0
375	20230713	141800	205821300	16680	16680	16680	16680	0
376	20230713	141700	205821300	16680	16680	16680	16680	0
377	20230713	141600	205821300	16680	16680	16680	16680	0
378	20230713	141500	205821300	16680	16680	16680	16680	4
379	20230713	141400	205754580	16680	16680	16680	16680	0
380	20230713	141300	205754580	16680	16680	16680	16680	0
381	20230713	141200	205754580	16680	16680	16680	16680	0
382	20230713	141100	205754580	16680	16680	16680	16680	0
383	20230713	141000	205754580	16680	16680	16680	16680	52
384	20230713	140900	204887220	16680	16680	16680	16680	0
385	20230713	140800	204887220	16680	16680	16680	16680	1
386	20230713	140700	204870540	16660	16670	16670	16660	2
387	20230713	140600	204837210	16680	16680	16680	16680	1
388	20230713	140500	204820530	16680	16680	16680	16680	0
389	20230713	140400	204820530	16680	16680	16680	16680	0
390	20230713	140300	204820530	16680	16680	16680	16680	0
391	20230713	140200	204820530	16680	16680	16680	16680	0
392	20230713	140100	204820530	16680	16680	16680	16680	0
393	20230713	140000	204820530	16680	16680	16680	16680	120
394	20230713	135900	202818930	16630	16630	16630	16630	0
395	20230713	135800	202818930	16630	16630	16630	16630	0
396	20230713	135700	202818930	16630	16630	16630	16630	0
397	20230713	135600	202818930	16630	16630	16630	16630	0
398	20230713	135500	202818930	16630	16630	16630	16630	9
399	20230713	135400	202669260	16630	16630	16630	16630	0
400	20230713	135300	202669260	16630	16630	16630	16630	10
401	20230713	135200	202502960	16630	16630	16630	16630	0
402	20230713	135100	202502960	16630	16640	16640	16620	70
403	20230713	135000	201339190	16640	16640	16640	16640	1
404	20230713	134900	201322550	16640	16650	16650	16640	31
405	20230713	134800	200806570	16650	16650	16650	16650	0
406	20230713	134700	200806570	16650	16650	16650	16650	0
407	20230713	134600	200806570	16650	16650	16650	16650	2
408	20230713	134500	200773270	16650	16650	16650	16650	7
409	20230713	134400	200656720	16680	16680	16680	16680	70
410	20230713	134300	199489120	16680	16680	16680	16680	102
411	20230713	134200	197787760	16630	16680	16680	16630	305
412	20230713	134100	192702550	16680	16720	16720	16680	225
413	20230713	134000	188941130	16710	16710	16710	16710	1
414	20230713	133900	188924420	16720	16720	16720	16720	0
415	20230713	133800	188924420	16720	16720	16720	16720	5
416	20230713	133700	188840820	16700	16700	16700	16700	0
417	20230713	133600	188840820	16700	16690	16700	16680	117
418	20230713	133500	186887160	16700	16720	16720	16700	58
419	20230713	133400	185918460	16700	16700	16700	16700	48
420	20230713	133300	185116860	16700	16720	16720	16700	79
421	20230713	133200	183797540	16700	16700	16700	16700	175
422	20230713	133100	180875040	16700	16700	16700	16700	0
423	20230713	133000	180875040	16700	16700	16700	16700	10
424	20230713	132900	180708040	16700	16700	16700	16700	0
425	20230713	132800	180708040	16700	16700	16700	16700	2
426	20230713	132700	180674640	16700	16730	16730	16700	2
427	20230713	132600	180641210	16720	16690	16720	16690	71
428	20230713	132500	179454390	16690	16690	16690	16690	0
429	20230713	132400	179454390	16690	16690	16690	16690	0
430	20230713	132300	179454390	16690	16690	16690	16690	0
431	20230713	132200	179454390	16690	16690	16690	16690	40
432	20230713	132100	178786790	16700	16720	16720	16700	36
433	20230713	132000	178185270	16710	16710	16710	16710	400
434	20230713	131900	171501270	16710	16710	16710	16710	100
435	20230713	131800	169830270	16710	16700	16710	16700	200
436	20230713	131700	166488400	16660	16660	16660	16660	31
437	20230713	131600	165971940	16660	16660	16660	16660	0
438	20230713	131500	165971940	16660	16660	16660	16660	5
439	20230713	131400	165888640	16650	16690	16690	16650	32
440	20230713	131300	165355460	16700	16700	16700	16700	0
441	20230713	131200	165355460	16700	16700	16700	16700	0
442	20230713	131100	165355460	16700	16700	16700	16700	0
443	20230713	131000	165355460	16700	16700	16700	16700	0
444	20230713	130900	165355460	16700	16700	16700	16700	0
445	20230713	130800	165355460	16700	16700	16700	16700	0
446	20230713	130700	165355460	16700	16700	16700	16700	0
447	20230713	130600	165355460	16700	16700	16700	16700	3
448	20230713	130500	165305360	16630	16630	16630	16630	0
449	20230713	130400	165305360	16630	16630	16630	16630	0
450	20230713	130300	165305360	16630	16640	16640	16630	59
451	20230713	130200	164323910	16640	16640	16640	16640	69
452	20230713	130100	163175750	16620	16630	16630	16620	153
453	20230713	130000	160632670	16640	16640	16640	16640	13
454	20230713	125900	160416350	16640	16640	16640	16640	11
455	20230713	125800	160233310	16640	16640	16640	16640	300
456	20230713	125700	155241310	16640	16640	16640	16640	0
457	20230713	125600	155241310	16640	16640	16640	16640	1
458	20230713	125500	155224670	16630	16630	16630	16630	0
459	20230713	125400	155224670	16630	16630	16630	16630	371
460	20230713	125300	149054940	16640	16640	16640	16640	10
461	20230713	125200	148888540	16640	16640	16640	16630	337
462	20230713	125100	143280870	16650	16660	16660	16650	369
463	20230713	125000	137136060	16670	16670	16670	16670	31
464	20230713	124900	136619290	16710	16710	16710	16710	0
465	20230713	124800	136619290	16710	16710	16710	16710	10
466	20230713	124700	136452190	16710	16710	16710	16710	1
467	20230713	124600	136435480	16700	16700	16700	16700	220
468	20230713	124500	132761480	16700	16700	16700	16700	29
469	20230713	124400	132277180	16700	16700	16700	16700	0
470	20230713	124300	132277180	16700	16700	16700	16700	0
471	20230713	124200	132277180	16700	16700	16700	16700	1
472	20230713	124100	132260480	16700	16700	16700	16700	0
473	20230713	124000	132260480	16700	16700	16700	16700	0
474	20230713	123900	132260480	16700	16700	16700	16700	0
475	20230713	123800	132260480	16700	16700	16700	16700	0
476	20230713	123700	132260480	16700	16700	16700	16700	0
477	20230713	123600	132260480	16700	16700	16700	16700	0
478	20230713	123500	132260480	16700	16700	16700	16700	0
479	20230713	123400	132260480	16700	16700	16700	16700	0
480	20230713	123300	132260480	16700	16700	16700	16700	1
481	20230713	123200	132243780	16700	16700	16700	16700	0
482	20230713	123100	132243780	16700	16700	16700	16700	1
483	20230713	123000	132227080	16670	16670	16670	16670	83
484	20230713	122900	130843470	16670	16670	16670	16670	23
485	20230713	122800	130460060	16670	16670	16670	16670	16
486	20230713	122700	130193340	16670	16670	16670	16670	25
487	20230713	122600	129776590	16660	16690	16690	16660	61
488	20230713	122500	128759660	16700	16700	16700	16700	0
489	20230713	122400	128759660	16700	16700	16700	16700	0
490	20230713	122300	128759660	16700	16700	16700	16700	40
491	20230713	122200	128091660	16700	16700	16700	16700	0
492	20230713	122100	128091660	16700	16700	16700	16700	0
493	20230713	122000	128091660	16700	16700	16700	16700	100
494	20230713	121900	126421660	16670	16670	16670	16670	0
495	20230713	121800	126421660	16670	16670	16670	16670	0
496	20230713	121700	126421660	16670	16680	16680	16670	50
497	20230713	121600	125588060	16660	16660	16660	16660	0
498	20230713	121500	125588060	16660	16660	16660	16660	0
499	20230713	121400	125588060	16660	16660	16660	16660	0
500	20230713	121300	125588060	16660	16660	16660	16660	0
501	20230713	121200	125588060	16660	16670	16670	16660	300
502	20230713	121100	120589030	16670	16670	16670	16670	11
503	20230713	121000	120405660	16680	16680	16680	16680	9
504	20230713	120900	120255540	16680	16680	16680	16680	8
505	20230713	120800	120122100	16680	16680	16680	16680	0
506	20230713	120700	120122100	16680	16680	16680	16680	5
507	20230713	120600	120038700	16680	16680	16680	16680	0
508	20230713	120500	120038700	16680	16680	16680	16680	0
509	20230713	120400	120038700	16680	16680	16680	16680	0
510	20230713	120300	120038700	16680	16680	16680	16680	358
511	20230713	120200	114067260	16690	16700	16700	16690	211
512	20230713	120100	110543660	16680	16680	16680	16680	0
513	20230713	120000	110543660	16680	16680	16680	16680	0
514	20230713	115900	110543660	16680	16690	16690	16680	105
515	20230713	115800	108791440	16700	16700	16700	16700	0
516	20230713	115700	108791440	16700	16700	16700	16700	0
517	20230713	115600	108791440	16700	16700	16700	16700	1
518	20230713	115500	108774740	16700	16700	16700	16700	0
519	20230713	115400	108774740	16700	16700	16700	16700	0
520	20230713	115300	108774740	16700	16700	16700	16700	0
521	20230713	115200	108774740	16700	16700	16700	16700	0
522	20230713	115100	108774740	16700	16700	16700	16700	0
523	20230713	115000	108774740	16700	16700	16700	16700	0
524	20230713	114900	108774740	16700	16700	16700	16700	0
525	20230713	114800	108774740	16700	16700	16700	16700	0
526	20230713	114700	108774740	16700	16700	16700	16700	0
527	20230713	114600	108774740	16700	16700	16700	16700	0
528	20230713	114500	108774740	16700	16700	16700	16680	152
529	20230713	114400	106238270	16690	16690	16690	16690	0
530	20230713	114300	106238270	16690	16700	16700	16690	3
531	20230713	114200	106188190	16700	16700	16700	16700	0
532	20230713	114100	106188190	16700	16700	16700	16700	0
533	20230713	114000	106188190	16700	16700	16700	16700	0
534	20230713	113900	106188190	16700	16700	16700	16700	19
535	20230713	113800	105870890	16700	16700	16700	16700	1
536	20230713	113700	105854190	16670	16670	16670	16670	0
537	20230713	113600	105854190	16670	16670	16670	16670	0
538	20230713	113500	105854190	16670	16690	16690	16670	273
539	20230713	113400	101302390	16680	16690	16690	16680	66
540	20230713	113300	100201350	16700	16700	16700	16700	11
541	20230713	113200	100017650	16700	16700	16700	16700	0
542	20230713	113100	100017650	16700	16700	16700	16700	0
543	20230713	113000	100017650	16700	16700	16700	16700	40
544	20230713	112900	99349650	16700	16700	16700	16700	20
545	20230713	112800	99015650	16700	16690	16700	16690	105
546	20230713	112700	97262200	16690	16690	16690	16690	99
547	20230713	112600	95609890	16690	16690	16690	16690	1
548	20230713	112500	95593200	16690	16690	16690	16690	2
549	20230713	112400	95559820	16690	16690	16690	16690	0
550	20230713	112300	95559820	16690	16690	16690	16690	21
551	20230713	112200	95209330	16690	16690	16690	16690	10
552	20230713	112100	95042430	16690	16690	16690	16690	7
553	20230713	112000	94925600	16690	16690	16690	16690	1
554	20230713	111900	94908910	16690	16690	16690	16690	0
555	20230713	111800	94908910	16690	16690	16690	16690	173
556	20230713	111700	92021540	16680	16680	16680	16680	42
557	20230713	111600	91320980	16680	16680	16680	16680	4
558	20230713	111500	91254260	16680	16680	16680	16680	0
559	20230713	111400	91254260	16680	16700	16700	16680	398
560	20230713	111300	84613510	16700	16720	16720	16700	349
561	20230713	111200	78784350	16710	16720	16720	16710	75
562	20230713	111100	77530500	16720	16720	16720	16720	19
563	20230713	111000	77212820	16730	16730	16730	16730	105
564	20230713	110900	75456170	16720	16720	16720	16720	9
565	20230713	110800	75305690	16710	16710	16710	16710	0
566	20230713	110700	75305690	16710	16710	16710	16710	0
567	20230713	110600	75305690	16710	16710	16710	16710	2
568	20230713	110500	75272270	16710	16720	16730	16710	65
569	20230713	110400	74185060	16720	16720	16730	16710	17
570	20230713	110300	73900830	16730	16730	16730	16730	22
571	20230713	110200	73532770	16740	16750	16750	16740	87
572	20230713	110100	72076360	16750	16750	16750	16750	1
573	20230713	110000	72059610	16750	16750	16750	16750	1
574	20230713	105900	72042860	16750	16750	16750	16750	0
575	20230713	105800	72042860	16750	16750	16750	16750	0
576	20230713	105700	72042860	16750	16750	16750	16750	3
577	20230713	105600	71992610	16750	16750	16750	16750	0
578	20230713	105500	71992610	16750	16750	16750	16750	1
579	20230713	105400	71975860	16750	16750	16750	16750	10
580	20230713	105300	71808360	16740	16740	16740	16740	0
581	20230713	105200	71808360	16740	16740	16740	16740	0
582	20230713	105100	71808360	16740	16740	16740	16740	0
583	20230713	105000	71808360	16740	16740	16740	16740	9
584	20230713	104900	71657700	16740	16700	16740	16700	75
585	20230713	104800	70403280	16700	16700	16700	16700	0
586	20230713	104700	70403280	16700	16710	16710	16690	520
587	20230713	104600	61721380	16700	16700	16700	16700	0
588	20230713	104500	61721380	16700	16710	16710	16700	569
589	20230713	104400	52214520	16710	16750	16750	16710	894
590	20230713	104300	37264470	16750	16780	16780	16750	73
591	20230713	104200	36040760	16780	16780	16780	16770	4
592	20230713	104100	35973650	16780	16780	16780	16780	3
593	20230713	104000	35923310	16770	16770	16770	16770	1
594	20230713	103900	35906540	16770	16780	16780	16770	8
595	20230713	103800	35772310	16770	16780	16780	16770	8
596	20230713	103700	35638090	16780	16780	16780	16780	3
597	20230713	103600	35587750	16770	16780	16780	16770	4
598	20230713	103500	35520640	16770	16780	16780	16770	5
599	20230713	103400	35436750	16770	16780	16780	16770	13
600	20230713	103300	35218730	16740	16740	16740	16740	0
601	20230713	103200	35218730	16740	16740	16740	16740	0
602	20230713	103100	35218730	16740	16740	16740	16740	0
603	20230713	103000	35218730	16740	16740	16740	16740	0
604	20230713	102900	35218730	16740	16740	16740	16740	0
605	20230713	102800	35218730	16740	16740	16740	16740	0
606	20230713	102700	35218730	16740	16740	16740	16740	0
607	20230713	102600	35218730	16740	16740	16740	16740	0
608	20230713	102500	35218730	16740	16740	16740	16740	0
609	20230713	102400	35218730	16740	16740	16740	16740	0
610	20230713	102300	35218730	16740	16740	16740	16740	0
611	20230713	102200	35218730	16740	16740	16740	16740	0
612	20230713	102100	35218730	16740	16740	16740	16740	0
613	20230713	102000	35218730	16740	16740	16740	16740	2
614	20230713	101900	35185250	16740	16750	16750	16740	8
615	20230713	101800	35051260	16750	16750	16750	16750	0
616	20230713	101700	35051260	16750	16750	16750	16750	0
617	20230713	101600	35051260	16750	16750	16750	16750	5
618	20230713	101500	34967510	16730	16750	16750	16730	177
619	20230713	101400	32005820	16730	16730	16730	16730	0
620	20230713	101300	32005820	16730	16730	16730	16730	0
621	20230713	101200	32005820	16730	16730	16730	16730	0
622	20230713	101100	32005820	16730	16730	16730	16730	0
623	20230713	101000	32005820	16730	16730	16730	16730	0
624	20230713	100900	32005820	16730	16730	16730	16730	0
625	20230713	100800	32005820	16730	16730	16730	16730	0
626	20230713	100700	32005820	16730	16730	16730	16730	0
627	20230713	100600	32005820	16730	16730	16730	16730	0
628	20230713	100500	32005820	16730	16730	16730	16730	0
629	20230713	100400	32005820	16730	16730	16730	16730	0
630	20230713	100300	32005820	16730	16730	16730	16730	1
631	20230713	100200	31989090	16790	16790	16790	16790	0
632	20230713	100100	31989090	16790	16790	16790	16790	6
633	20230713	100000	31888350	16720	16720	16720	16720	0
634	20230713	095900	31888350	16720	16730	16730	16720	125
635	20230713	095800	29798100	16720	16720	16720	16720	0
636	20230713	095700	29798100	16720	16720	16720	16720	0
637	20230713	095600	29798100	16720	16720	16720	16720	0
638	20230713	095500	29798100	16720	16720	16720	16720	0
639	20230713	095400	29798100	16720	16750	16750	16720	3
640	20230713	095300	29747910	16720	16730	16800	16720	21
641	20230713	095200	29396360	16720	16720	16720	16720	0
642	20230713	095100	29396360	16720	16740	16740	16720	119
643	20230713	095000	27404780	16710	16710	16710	16710	0
644	20230713	094900	27404780	16710	16710	16710	16710	0
645	20230713	094800	27404780	16710	16710	16710	16710	0
646	20230713	094700	27404780	16710	16710	16710	16710	6
647	20230713	094600	27304520	16710	16800	16800	16710	70
648	20230713	094500	26129510	16710	16710	16710	16710	14
649	20230713	094400	25895570	16710	16710	16710	16710	0
650	20230713	094300	25895570	16710	16710	16710	16710	2
651	20230713	094200	25862150	16710	16720	16720	16710	9
652	20230713	094100	25711690	16710	16710	16710	16710	0
653	20230713	094000	25711690	16710	16710	16710	16710	0
654	20230713	093900	25711690	16710	16710	16710	16710	2
655	20230713	093800	25678270	16710	16710	16710	16710	10
656	20230713	093700	25511170	16710	16710	16710	16710	15
657	20230713	093600	25260520	16800	16800	16800	16800	0
658	20230713	093500	25260520	16800	16800	16800	16800	60
659	20230713	093400	24252520	16710	16710	16710	16710	13
660	20230713	093300	24035290	16710	16710	16710	16710	0
661	20230713	093200	24035290	16710	16720	16720	16710	160
662	20230713	093100	21360430	16710	16710	16710	16700	46
663	20230713	093000	20591810	16710	16710	16710	16710	4
664	20230713	092900	20524970	16700	16710	16710	16700	87
665	20230713	092800	19071370	16710	16710	16720	16710	18
666	20230713	092700	18770540	16710	16710	16710	16710	2
667	20230713	092600	18737120	16720	16720	16720	16710	12
668	20230713	092500	18536550	16720	16720	16720	16710	58
669	20230713	092400	17566890	16700	16700	16700	16700	0
670	20230713	092300	17566890	16700	16700	16700	16700	0
671	20230713	092200	17566890	16700	16700	16700	16700	0
672	20230713	092100	17566890	16700	16700	16700	16700	0
673	20230713	092000	17566890	16700	16700	16700	16700	0
674	20230713	091900	17566890	16700	16700	16700	16700	0
675	20230713	091800	17566890	16700	16700	16700	16700	0
676	20230713	091700	17566890	16700	16720	16720	16700	188
677	20230713	091600	14425620	16710	16710	16710	16710	2
678	20230713	091500	14392200	16720	16720	16720	16710	27
679	20230713	091400	13940770	16700	16700	16700	16700	0
680	20230713	091300	13940770	16700	16700	16700	16700	0
681	20230713	091200	13940770	16700	16700	16700	16700	0
682	20230713	091100	13940770	16700	16700	16700	16700	0
683	20230713	091000	13940770	16700	16700	16700	16700	0
684	20230713	090900	13940770	16700	16770	16770	16700	200
685	20230713	090800	10598800	16710	16770	16770	16710	168
686	20230713	090700	7783080	16790	16790	16790	16790	0
687	20230713	090600	7783080	16790	16800	16800	16790	6
688	20230713	090500	7682290	16800	16800	16800	16800	3
689	20230713	090400	7631890	16700	16700	16700	16700	0
690	20230713	090300	7631890	16700	16700	16700	16700	0
691	20230713	090200	7631890	16700	16700	16700	16700	0
692	20230713	090100	7631890	16700	16700	16700	16700	359
693	20230713	090000	1636590	16690	16700	16700	16690	98