KissMeData/241840/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	202900	677192760	16960	16960	16960	16960	484
3	20230706	202800	677192760	16960	16960	16960	16960	0
4	20230706	202700	677192760	16960	16960	16960	16960	0
5	20230706	202600	677192760	16960	16960	16960	16960	0
6	20230706	202500	677192760	16960	16960	16960	16960	0
7	20230706	202400	677192760	16960	16960	16960	16960	0
8	20230706	202300	677192760	16960	16960	16960	16960	0
9	20230706	202200	677192760	16960	16960	16960	16960	0
10	20230706	202100	677192760	16960	16960	16960	16960	0
11	20230706	202000	677192760	16960	16960	16960	16960	0
12	20230706	201900	677192760	16960	16960	16960	16960	0
13	20230706	201800	677192760	16960	16960	16960	16960	0
14	20230706	201700	677192760	16960	16960	16960	16960	0
15	20230706	201600	677192760	16960	16960	16960	16960	0
16	20230706	201500	677192760	16960	16960	16960	16960	0
17	20230706	201400	677192760	16960	16960	16960	16960	0
18	20230706	201300	677192760	16960	16960	16960	16960	0
19	20230706	201200	677192760	16960	16960	16960	16960	0
20	20230706	201100	677192760	16960	16960	16960	16960	0
21	20230706	201000	677192760	16960	16960	16960	16960	0
22	20230706	200900	677192760	16960	16960	16960	16960	0
23	20230706	200800	677192760	16960	16960	16960	16960	0
24	20230706	200700	677192760	16960	16960	16960	16960	0
25	20230706	200600	677192760	16960	16960	16960	16960	0
26	20230706	200500	677192760	16960	16960	16960	16960	0
27	20230706	200400	677192760	16960	16960	16960	16960	0
28	20230706	200300	677192760	16960	16960	16960	16960	0
29	20230706	200200	677192760	16960	16960	16960	16960	0
30	20230706	200100	677192760	16960	16960	16960	16960	0
31	20230706	200000	677192760	16960	16960	16960	16960	0
32	20230706	195900	677192760	16960	16960	16960	16960	484
33	20230706	195800	677192760	16960	16960	16960	16960	0
34	20230706	195700	677192760	16960	16960	16960	16960	0
35	20230706	195600	677192760	16960	16960	16960	16960	0
36	20230706	195500	677192760	16960	16960	16960	16960	0
37	20230706	195400	677192760	16960	16960	16960	16960	0
38	20230706	195300	677192760	16960	16960	16960	16960	0
39	20230706	195200	677192760	16960	16960	16960	16960	0
40	20230706	195100	677192760	16960	16960	16960	16960	0
41	20230706	195000	677192760	16960	16960	16960	16960	0
42	20230706	194900	677192760	16960	16960	16960	16960	0
43	20230706	194800	677192760	16960	16960	16960	16960	0
44	20230706	194700	677192760	16960	16960	16960	16960	0
45	20230706	194600	677192760	16960	16960	16960	16960	0
46	20230706	194500	677192760	16960	16960	16960	16960	0
47	20230706	194400	677192760	16960	16960	16960	16960	0
48	20230706	194300	677192760	16960	16960	16960	16960	0
49	20230706	194200	677192760	16960	16960	16960	16960	0
50	20230706	194100	677192760	16960	16960	16960	16960	0
51	20230706	194000	677192760	16960	16960	16960	16960	0
52	20230706	193900	677192760	16960	16960	16960	16960	0
53	20230706	193800	677192760	16960	16960	16960	16960	0
54	20230706	193700	677192760	16960	16960	16960	16960	0
55	20230706	193600	677192760	16960	16960	16960	16960	0
56	20230706	193500	677192760	16960	16960	16960	16960	0
57	20230706	193400	677192760	16960	16960	16960	16960	0
58	20230706	193300	677192760	16960	16960	16960	16960	0
59	20230706	193200	677192760	16960	16960	16960	16960	0
60	20230706	193100	677192760	16960	16960	16960	16960	0
61	20230706	193000	677192760	16960	16960	16960	16960	0
62	20230706	192900	677192760	16960	16960	16960	16960	484
63	20230706	192800	677192760	16960	16960	16960	16960	0
64	20230706	192700	677192760	16960	16960	16960	16960	0
65	20230706	192600	677192760	16960	16960	16960	16960	0
66	20230706	192500	677192760	16960	16960	16960	16960	0
67	20230706	192400	677192760	16960	16960	16960	16960	0
68	20230706	192300	677192760	16960	16960	16960	16960	0
69	20230706	192200	677192760	16960	16960	16960	16960	0
70	20230706	192100	677192760	16960	16960	16960	16960	0
71	20230706	192000	677192760	16960	16960	16960	16960	0
72	20230706	191900	677192760	16960	16960	16960	16960	0
73	20230706	191800	677192760	16960	16960	16960	16960	0
74	20230706	191700	677192760	16960	16960	16960	16960	0
75	20230706	191600	677192760	16960	16960	16960	16960	0
76	20230706	191500	677192760	16960	16960	16960	16960	0
77	20230706	191400	677192760	16960	16960	16960	16960	0
78	20230706	191300	677192760	16960	16960	16960	16960	0
79	20230706	191200	677192760	16960	16960	16960	16960	0
80	20230706	191100	677192760	16960	16960	16960	16960	0
81	20230706	191000	677192760	16960	16960	16960	16960	0
82	20230706	190900	677192760	16960	16960	16960	16960	0
83	20230706	190800	677192760	16960	16960	16960	16960	0
84	20230706	190700	677192760	16960	16960	16960	16960	0
85	20230706	190600	677192760	16960	16960	16960	16960	0
86	20230706	190500	677192760	16960	16960	16960	16960	0
87	20230706	190400	677192760	16960	16960	16960	16960	0
88	20230706	190300	677192760	16960	16960	16960	16960	0
89	20230706	190200	677192760	16960	16960	16960	16960	0
90	20230706	190100	677192760	16960	16960	16960	16960	0
91	20230706	190000	677192760	16960	16960	16960	16960	0
92	20230706	185900	677192760	16960	16960	16960	16960	484
93	20230706	185800	677192760	16960	16960	16960	16960	0
94	20230706	185700	677192760	16960	16960	16960	16960	0
95	20230706	185600	677192760	16960	16960	16960	16960	0
96	20230706	185500	677192760	16960	16960	16960	16960	0
97	20230706	185400	677192760	16960	16960	16960	16960	0
98	20230706	185300	677192760	16960	16960	16960	16960	0
99	20230706	185200	677192760	16960	16960	16960	16960	0
100	20230706	185100	677192760	16960	16960	16960	16960	0
101	20230706	185000	677192760	16960	16960	16960	16960	0
102	20230706	184900	677192760	16960	16960	16960	16960	0
103	20230706	184800	677192760	16960	16960	16960	16960	0
104	20230706	184700	677192760	16960	16960	16960	16960	0
105	20230706	184600	677192760	16960	16960	16960	16960	0
106	20230706	184500	677192760	16960	16960	16960	16960	0
107	20230706	184400	677192760	16960	16960	16960	16960	0
108	20230706	184300	677192760	16960	16960	16960	16960	0
109	20230706	184200	677192760	16960	16960	16960	16960	0
110	20230706	184100	677192760	16960	16960	16960	16960	0
111	20230706	184000	677192760	16960	16960	16960	16960	0
112	20230706	183900	677192760	16960	16960	16960	16960	0
113	20230706	183800	677192760	16960	16960	16960	16960	0
114	20230706	183700	677192760	16960	16960	16960	16960	0
115	20230706	183600	677192760	16960	16960	16960	16960	0
116	20230706	183500	677192760	16960	16960	16960	16960	0
117	20230706	183400	677192760	16960	16960	16960	16960	0
118	20230706	183300	677192760	16960	16960	16960	16960	0
119	20230706	183200	677192760	16960	16960	16960	16960	0
120	20230706	183100	677192760	16960	16960	16960	16960	0
121	20230706	183000	677192760	16960	16960	16960	16960	0
122	20230706	182900	677192760	16960	16960	16960	16960	484
123	20230706	182800	677192760	16960	16960	16960	16960	0
124	20230706	182700	677192760	16960	16960	16960	16960	0
125	20230706	182600	677192760	16960	16960	16960	16960	0
126	20230706	182500	677192760	16960	16960	16960	16960	0
127	20230706	182400	677192760	16960	16960	16960	16960	0
128	20230706	182300	677192760	16960	16960	16960	16960	0
129	20230706	182200	677192760	16960	16960	16960	16960	0
130	20230706	182100	677192760	16960	16960	16960	16960	0
131	20230706	182000	677192760	16960	16960	16960	16960	0
132	20230706	181900	677192760	16960	16960	16960	16960	0
133	20230706	181800	677192760	16960	16960	16960	16960	0
134	20230706	181700	677192760	16960	16960	16960	16960	0
135	20230706	181600	677192760	16960	16960	16960	16960	0
136	20230706	181500	677192760	16960	16960	16960	16960	0
137	20230706	181400	677192760	16960	16960	16960	16960	0
138	20230706	181300	677192760	16960	16960	16960	16960	0
139	20230706	181200	677192760	16960	16960	16960	16960	0
140	20230706	181100	677192760	16960	16960	16960	16960	0
141	20230706	181000	677192760	16960	16960	16960	16960	0
142	20230706	180900	677192760	16960	16960	16960	16960	0
143	20230706	180800	677192760	16960	16960	16960	16960	0
144	20230706	180700	677192760	16960	16960	16960	16960	0
145	20230706	180600	677192760	16960	16960	16960	16960	0
146	20230706	180500	677192760	16960	16960	16960	16960	0
147	20230706	180400	677192760	16960	16960	16960	16960	0
148	20230706	180300	677192760	16960	16960	16960	16960	0
149	20230706	180200	677192760	16960	16960	16960	16960	0
150	20230706	180100	677192760	16960	16960	16960	16960	0
151	20230706	180000	677192760	16960	16960	16960	16960	0
152	20230706	175900	677192760	16960	16960	16960	16960	484
153	20230706	175800	677192760	16960	16960	16960	16960	0
154	20230706	175700	677192760	16960	16960	16960	16960	0
155	20230706	175600	677192760	16960	16960	16960	16960	0
156	20230706	175500	677192760	16960	16960	16960	16960	0
157	20230706	175400	677192760	16960	16960	16960	16960	0
158	20230706	175300	677192760	16960	16960	16960	16960	0
159	20230706	175200	677192760	16960	16960	16960	16960	0
160	20230706	175100	677192760	16960	16960	16960	16960	0
161	20230706	175000	677192760	16960	16960	16960	16960	0
162	20230706	174900	677192760	16960	16960	16960	16960	0
163	20230706	174800	677192760	16960	16960	16960	16960	0
164	20230706	174700	677192760	16960	16960	16960	16960	0
165	20230706	174600	677192760	16960	16960	16960	16960	0
166	20230706	174500	677192760	16960	16960	16960	16960	0
167	20230706	174400	677192760	16960	16960	16960	16960	0
168	20230706	174300	677192760	16960	16960	16960	16960	0
169	20230706	174200	677192760	16960	16960	16960	16960	0
170	20230706	174100	677192760	16960	16960	16960	16960	0
171	20230706	174000	677192760	16960	16960	16960	16960	0
172	20230706	173900	677192760	16960	16960	16960	16960	0
173	20230706	173800	677192760	16960	16960	16960	16960	0
174	20230706	173700	677192760	16960	16960	16960	16960	0
175	20230706	173600	677192760	16960	16960	16960	16960	0
176	20230706	173500	677192760	16960	16960	16960	16960	0
177	20230706	173400	677192760	16960	16960	16960	16960	0
178	20230706	173300	677192760	16960	16960	16960	16960	0
179	20230706	173200	677192760	16960	16960	16960	16960	0
180	20230706	173100	677192760	16960	16960	16960	16960	0
181	20230706	173000	677192760	16960	16960	16960	16960	0
182	20230706	172900	677192760	16960	16960	16960	16960	484
183	20230706	172800	677192760	16960	16960	16960	16960	0
184	20230706	172700	677192760	16960	16960	16960	16960	0
185	20230706	172600	677192760	16960	16960	16960	16960	0
186	20230706	172500	677192760	16960	16960	16960	16960	0
187	20230706	172400	677192760	16960	16960	16960	16960	0
188	20230706	172300	677192760	16960	16960	16960	16960	0
189	20230706	172200	677192760	16960	16960	16960	16960	0
190	20230706	172100	677192760	16960	16960	16960	16960	0
191	20230706	172000	677192760	16960	16960	16960	16960	0
192	20230706	171900	677192760	16960	16960	16960	16960	0
193	20230706	171800	677192760	16960	16960	16960	16960	0
194	20230706	171700	677192760	16960	16960	16960	16960	0
195	20230706	171600	677192760	16960	16960	16960	16960	0
196	20230706	171500	677192760	16960	16960	16960	16960	0
197	20230706	171400	677192760	16960	16960	16960	16960	0
198	20230706	171300	677192760	16960	16960	16960	16960	0
199	20230706	171200	677192760	16960	16960	16960	16960	0
200	20230706	171100	677192760	16960	16960	16960	16960	0
201	20230706	171000	677192760	16960	16960	16960	16960	0
202	20230706	170900	677192760	16960	16960	16960	16960	0
203	20230706	170800	677192760	16960	16960	16960	16960	0
204	20230706	170700	677192760	16960	16960	16960	16960	0
205	20230706	170600	677192760	16960	16960	16960	16960	0
206	20230706	170500	677192760	16960	16960	16960	16960	0
207	20230706	170400	677192760	16960	16960	16960	16960	0
208	20230706	170300	677192760	16960	16960	16960	16960	0
209	20230706	170200	677192760	16960	16960	16960	16960	0
210	20230706	170100	677192760	16960	16960	16960	16960	0
211	20230706	170000	677192760	16960	16960	16960	16960	0
212	20230706	165900	677192760	16960	16960	16960	16960	484
213	20230706	165800	677192760	16960	16960	16960	16960	0
214	20230706	165700	677192760	16960	16960	16960	16960	0
215	20230706	165600	677192760	16960	16960	16960	16960	0
216	20230706	165500	677192760	16960	16960	16960	16960	0
217	20230706	165400	677192760	16960	16960	16960	16960	0
218	20230706	165300	677192760	16960	16960	16960	16960	0
219	20230706	165200	677192760	16960	16960	16960	16960	0
220	20230706	165100	677192760	16960	16960	16960	16960	0
221	20230706	165000	677192760	16960	16960	16960	16960	0
222	20230706	164900	677192760	16960	16960	16960	16960	0
223	20230706	164800	677192760	16960	16960	16960	16960	0
224	20230706	164700	677192760	16960	16960	16960	16960	0
225	20230706	164600	677192760	16960	16960	16960	16960	0
226	20230706	164500	677192760	16960	16960	16960	16960	0
227	20230706	164400	677192760	16960	16960	16960	16960	0
228	20230706	164300	677192760	16960	16960	16960	16960	0
229	20230706	164200	677192760	16960	16960	16960	16960	0
230	20230706	164100	677192760	16960	16960	16960	16960	0
231	20230706	164000	677192760	16960	16960	16960	16960	0
232	20230706	163900	677192760	16960	16960	16960	16960	0
233	20230706	163800	677192760	16960	16960	16960	16960	0
234	20230706	163700	677192760	16960	16960	16960	16960	0
235	20230706	163600	677192760	16960	16960	16960	16960	0
236	20230706	163500	677192760	16960	16960	16960	16960	0
237	20230706	163400	677192760	16960	16960	16960	16960	0
238	20230706	163300	677192760	16960	16960	16960	16960	0
239	20230706	163200	677192760	16960	16960	16960	16960	0
240	20230706	163100	677192760	16960	16960	16960	16960	0
241	20230706	163000	677192760	16960	16960	16960	16960	0
242	20230706	162900	677192760	16960	16960	16960	16960	484
243	20230706	162800	677192760	16960	16960	16960	16960	0
244	20230706	162700	677192760	16960	16960	16960	16960	0
245	20230706	162600	677192760	16960	16960	16960	16960	0
246	20230706	162500	677192760	16960	16960	16960	16960	0
247	20230706	162400	677192760	16960	16960	16960	16960	0
248	20230706	162300	677192760	16960	16960	16960	16960	0
249	20230706	162200	677192760	16960	16960	16960	16960	0
250	20230706	162100	677192760	16960	16960	16960	16960	0
251	20230706	162000	677192760	16960	16960	16960	16960	0
252	20230706	161900	677192760	16960	16960	16960	16960	0
253	20230706	161800	677192760	16960	16960	16960	16960	0
254	20230706	161700	677192760	16960	16960	16960	16960	0
255	20230706	161600	677192760	16960	16960	16960	16960	0
256	20230706	161500	677192760	16960	16960	16960	16960	0
257	20230706	161400	677192760	16960	16960	16960	16960	0
258	20230706	161300	677192760	16960	16960	16960	16960	0
259	20230706	161200	677192760	16960	16960	16960	16960	0
260	20230706	161100	677192760	16960	16960	16960	16960	0
261	20230706	161000	677192760	16960	16960	16960	16960	0
262	20230706	160900	677192760	16960	16960	16960	16960	0
263	20230706	160800	677192760	16960	16960	16960	16960	0
264	20230706	160700	677192760	16960	16960	16960	16960	0
265	20230706	160600	677192760	16960	16960	16960	16960	0
266	20230706	160500	677192760	16960	16960	16960	16960	0
267	20230706	160400	677192760	16960	16960	16960	16960	0
268	20230706	160300	677192760	16960	16960	16960	16960	0
269	20230706	160200	677192760	16960	16960	16960	16960	0
270	20230706	160100	677192760	16960	16960	16960	16960	0
271	20230706	160000	677192760	16960	16960	16960	16960	0
272	20230706	155900	677192760	16960	16960	16960	16960	484
273	20230706	155800	677192760	16960	16960	16960	16960	0
274	20230706	155700	677192760	16960	16960	16960	16960	0
275	20230706	155600	677192760	16960	16960	16960	16960	0
276	20230706	155500	677192760	16960	16960	16960	16960	0
277	20230706	155400	677192760	16960	16960	16960	16960	0
278	20230706	155300	677192760	16960	16960	16960	16960	0
279	20230706	155200	677192760	16960	16960	16960	16960	0
280	20230706	155100	677192760	16960	16960	16960	16960	0
281	20230706	155000	677192760	16960	16960	16960	16960	0
282	20230706	154900	677192760	16960	16960	16960	16960	0
283	20230706	154800	677192760	16960	16960	16960	16960	0
284	20230706	154700	677192760	16960	16960	16960	16960	0
285	20230706	154600	677192760	16960	16960	16960	16960	0
286	20230706	154500	677192760	16960	16960	16960	16960	0
287	20230706	154400	677192760	16960	16960	16960	16960	0
288	20230706	154300	677192760	16960	16960	16960	16960	0
289	20230706	154200	677192760	16960	16960	16960	16960	0
290	20230706	154100	677192760	16960	16960	16960	16960	0
291	20230706	154000	677192760	16960	16960	16960	16960	0
292	20230706	153900	677192760	16960	16960	16960	16960	0
293	20230706	153800	677192760	16960	16960	16960	16960	0
294	20230706	153700	677192760	16960	16960	16960	16960	0
295	20230706	153600	677192760	16960	16960	16960	16960	0
296	20230706	153500	677192760	16960	16960	16960	16960	0
297	20230706	153400	677192760	16960	16960	16960	16960	0
298	20230706	153300	677192760	16960	16960	16960	16960	0
299	20230706	153200	677192760	16960	16960	16960	16960	0
300	20230706	153100	677192760	16960	16960	16960	16960	0
301	20230706	153000	677192760	16960	16960	16960	16960	484
302	20230706	152900	668984120	16960	16960	16960	16960	0
303	20230706	152800	668984120	16960	16960	16960	16960	0
304	20230706	152700	668984120	16960	16960	16960	16960	0
305	20230706	152600	668984120	16960	16960	16960	16960	0
306	20230706	152500	668984120	16960	16960	16960	16960	0
307	20230706	152400	668984120	16960	16960	16960	16960	0
308	20230706	152300	668984120	16960	16960	16960	16960	0
309	20230706	152200	668984120	16960	16960	16960	16960	0
310	20230706	152100	668984120	16960	16960	16960	16960	0
311	20230706	152000	668984120	16960	16960	16960	16960	0
312	20230706	151900	668984120	16960	16990	16990	16960	30
313	20230706	151800	668474990	16990	16990	16990	16990	6
314	20230706	151700	668373050	16960	16960	16960	16960	252
315	20230706	151600	664099130	16960	16960	16960	16960	1
316	20230706	151500	664082170	16960	16950	16960	16950	81
317	20230706	151400	662708440	16960	16960	16960	16960	14
318	20230706	151300	662471000	16950	16960	16960	16950	171
319	20230706	151200	659572070	16970	16960	16970	16960	19
320	20230706	151100	659249660	16960	16960	16960	16960	55
321	20230706	151000	658316860	16960	16960	16960	16950	509
322	20230706	150900	649686190	16960	16960	16960	16960	292
323	20230706	150800	644733870	16960	16980	16980	16960	639
324	20230706	150700	633891740	16980	16990	16990	16980	4
325	20230706	150600	633823800	16970	16970	16970	16970	2
326	20230706	150500	633789860	16960	16960	16960	16960	0
327	20230706	150400	633789860	16960	16980	16980	16960	4
328	20230706	150300	633721980	16960	16980	16980	16960	12
329	20230706	150200	633518260	16960	16950	16960	16950	218
330	20230706	150100	629821010	16960	16950	16960	16950	24
331	20230706	150000	629414020	16950	16950	16960	16950	497
332	20230706	145900	620989770	16950	16950	16950	16950	585
333	20230706	145800	611074020	16950	16950	16960	16950	237
334	20230706	145700	607056860	16950	16950	16960	16950	455
335	20230706	145600	599343600	16960	16960	16960	16950	518
336	20230706	145500	590562440	16970	16960	16970	16960	90
337	20230706	145400	589036000	16960	16980	16980	16960	17
338	20230706	145300	588747380	16980	16970	16980	16970	90
339	20230706	145200	587219600	16980	16970	16980	16960	442
340	20230706	145100	579720570	16980	16980	16980	16970	90
341	20230706	145000	578193220	16970	16970	16970	16970	129
342	20230706	144900	576004090	16970	16990	17010	16970	12
343	20230706	144800	575800170	16980	16980	16980	16970	290
344	20230706	144700	570877380	16980	16980	16980	16970	113
345	20230706	144600	568959520	16990	16980	16990	16970	216
346	20230706	144500	565292640	16980	16970	16980	16970	129
347	20230706	144400	563103460	16960	16970	16970	16960	44
348	20230706	144300	562356800	16960	16960	16960	16960	2
349	20230706	144200	562322880	17050	16950	17050	16950	202
350	20230706	144100	558887350	16950	16950	16950	16950	162
351	20230706	144000	556141450	16950	16950	16950	16950	143
352	20230706	143900	553717600	16950	16950	16950	16950	1380
353	20230706	143800	530326600	16950	16950	16950	16940	84
354	20230706	143700	528903220	16950	16950	16950	16950	128
355	20230706	143600	526733620	16950	16950	16960	16950	295
356	20230706	143500	521733140	16960	16960	16960	16960	98
357	20230706	143400	520071060	16960	16950	16960	16950	184
358	20230706	143300	516951930	16950	16960	16960	16950	72
359	20230706	143200	515731370	16960	16960	16960	16960	130
360	20230706	143100	513526570	16960	16960	16970	16960	201
361	20230706	143000	510117130	16970	16980	16980	16970	170
362	20230706	142900	507231710	16980	16980	16990	16980	62
363	20230706	142800	506178850	16980	16980	16980	16980	215
364	20230706	142700	502528150	16980	16990	16990	16980	101
365	20230706	142600	500812180	17000	17000	17000	17000	127
366	20230706	142500	498653180	17000	17020	17020	17000	76
367	20230706	142400	497360830	17030	17020	17030	17020	302
368	20230706	142300	492219990	17020	17020	17020	17010	334
369	20230706	142200	486536070	17000	17000	17000	17000	0
370	20230706	142100	486536070	17000	17000	17050	17000	252
371	20230706	142000	482243520	17000	16990	17000	16990	50
372	20230706	141900	481393960	16990	16990	16990	16990	183
373	20230706	141800	478284790	17000	16990	17000	16990	343
374	20230706	141700	472455220	16990	16990	16990	16980	215
375	20230706	141600	468803350	16980	16980	16980	16970	86
376	20230706	141500	467343510	16990	16990	16990	16980	86
377	20230706	141400	465882800	16990	16990	17000	16990	124
378	20230706	141300	463775740	16990	16990	17000	16990	292
379	20230706	141200	458813720	16990	16970	16990	16970	176
380	20230706	141100	455824320	16960	16980	16980	16950	1045
381	20230706	141000	438100510	16980	17010	17010	16980	365
382	20230706	140900	431895750	17000	16990	17030	16990	775
383	20230706	140800	418705780	16990	16990	16990	16990	84
384	20230706	140700	417278620	16980	16990	16990	16980	152
385	20230706	140600	414696770	16980	16970	16980	16960	621
386	20230706	140500	404156950	16960	16980	16980	16940	1242
387	20230706	140400	383094570	16980	16990	16990	16980	54
388	20230706	140300	382177550	16980	16970	16990	16970	199
389	20230706	140200	378799180	16970	16970	16970	16960	336
390	20230706	140100	373097680	16970	16960	16970	16950	192
391	20230706	140000	369841610	16940	16980	16980	16940	124
392	20230706	135900	367739180	16980	17020	17020	16980	2853
393	20230706	135800	319233450	17020	17020	17030	17020	87
394	20230706	135700	317752680	17020	17020	17040	17020	217
395	20230706	135600	314058670	17030	17020	17030	17020	218
396	20230706	135500	310347430	17030	17050	17050	17020	152
397	20230706	135400	307758930	17050	17060	17060	17050	97
398	20230706	135300	306104970	17060	17050	17060	17050	271
399	20230706	135200	301483490	17050	17060	17060	17050	153
400	20230706	135100	298874360	17060	17090	17090	17060	65
401	20230706	135000	297763930	17100	17110	17110	17100	88
402	20230706	134900	296258990	17120	17110	17120	17110	52
403	20230706	134800	295369170	17110	17140	17140	17110	108
404	20230706	134700	293519360	17150	17150	17150	17140	258
405	20230706	134600	289095090	17150	17150	17150	17150	432
406	20230706	134500	281686290	17150	17150	17160	17150	95
407	20230706	134400	280056930	17160	17180	17180	17160	108
408	20230706	134300	278203160	17190	17200	17200	17190	81
409	20230706	134200	276810070	17200	17200	17200	17200	59
410	20230706	134100	275795270	17200	17230	17230	17200	250
411	20230706	134000	271492390	17230	17240	17240	17230	68
412	20230706	133900	270320490	17240	17250	17250	17240	195
413	20230706	133800	266957170	17250	17250	17250	17250	166
414	20230706	133700	264093670	17250	17250	17250	17250	146
415	20230706	133600	261575170	17250	17250	17250	17250	98
416	20230706	133500	259884670	17250	17250	17250	17250	94
417	20230706	133400	258263170	17250	17270	17280	17250	272
418	20230706	133300	253569130	17270	17300	17300	17270	47
419	20230706	133200	252757290	17270	17300	17300	17270	704
420	20230706	133100	240586600	17300	17300	17300	17300	85
421	20230706	133000	239116100	17300	17300	17300	17300	177
422	20230706	132900	236054000	17300	17310	17310	17300	120
423	20230706	132800	233977220	17310	17310	17310	17310	138
424	20230706	132700	231588440	17310	17310	17310	17310	185
425	20230706	132600	228386090	17310	17310	17320	17310	191
426	20230706	132500	225079870	17310	17310	17310	17310	133
427	20230706	132400	222777640	17310	17320	17320	17310	117
428	20230706	132300	220752190	17330	17330	17330	17330	0
429	20230706	132200	220752190	17330	17330	17330	17330	0
430	20230706	132100	220752190	17330	17330	17330	17330	2
431	20230706	132000	220717530	17330	17330	17330	17330	0
432	20230706	131900	220717530	17330	17330	17330	17330	60
433	20230706	131800	219677730	17310	17310	17310	17310	158
434	20230706	131700	216942750	17320	17320	17320	17320	191
435	20230706	131600	213634630	17330	17330	17330	17330	20
436	20230706	131500	213288030	17330	17330	17330	17330	3
437	20230706	131400	213236040	17330	17330	17330	17330	0
438	20230706	131300	213236040	17330	17330	17330	17330	50
439	20230706	131200	212369540	17330	17330	17330	17330	1
440	20230706	131100	212352210	17310	17310	17310	17310	0
441	20230706	131000	212352210	17310	17310	17310	17310	0
442	20230706	130900	212352210	17310	17310	17310	17310	0
443	20230706	130800	212352210	17310	17330	17330	17310	93
444	20230706	130700	210742080	17310	17310	17310	17310	0
445	20230706	130600	210742080	17310	17310	17310	17310	0
446	20230706	130500	210742080	17310	17370	17370	17310	592
447	20230706	130400	200478980	17380	17380	17380	17380	6
448	20230706	130300	200374700	17380	17380	17380	17380	0
449	20230706	130200	200374700	17380	17380	17380	17380	0
450	20230706	130100	200374700	17380	17380	17380	17380	0
451	20230706	130000	200374700	17380	17380	17380	17380	4
452	20230706	125900	200305180	17380	17380	17380	17380	0
453	20230706	125800	200305180	17380	17380	17380	17380	1
454	20230706	125700	200287800	17380	17380	17380	17380	0
455	20230706	125600	200287800	17380	17380	17380	17380	0
456	20230706	125500	200287800	17380	17380	17380	17380	0
457	20230706	125400	200287800	17380	17380	17380	17380	0
458	20230706	125300	200287800	17380	17380	17380	17380	35
459	20230706	125200	199679500	17380	17380	17380	17380	3
460	20230706	125100	199627360	17380	17410	17410	17380	47
461	20230706	125000	198810230	17380	17380	17380	17380	0
462	20230706	124900	198810230	17380	17380	17380	17380	0
463	20230706	124800	198810230	17380	17380	17380	17380	0
464	20230706	124700	198810230	17380	17380	17380	17380	0
465	20230706	124600	198810230	17380	17380	17380	17380	0
466	20230706	124500	198810230	17380	17380	17380	17380	0
467	20230706	124400	198810230	17380	17380	17380	17380	0
468	20230706	124300	198810230	17380	17380	17380	17380	5
469	20230706	124200	198723330	17470	17470	17470	17470	5
470	20230706	124100	198635980	17480	17480	17480	17480	0
471	20230706	124000	198635980	17480	17480	17480	17480	0
472	20230706	123900	198635980	17480	17480	17480	17480	0
473	20230706	123800	198635980	17480	17480	17480	17480	0
474	20230706	123700	198635980	17480	17440	17480	17440	50
475	20230706	123600	197762640	17350	17350	17350	17350	0
476	20230706	123500	197762640	17350	17350	17350	17350	0
477	20230706	123400	197762640	17350	17350	17350	17350	0
478	20230706	123300	197762640	17350	17350	17350	17350	0
479	20230706	123200	197762640	17350	17350	17350	17350	0
480	20230706	123100	197762640	17350	17350	17350	17350	0
481	20230706	123000	197762640	17350	17350	17350	17350	1
482	20230706	122900	197745290	17340	17340	17340	17340	288
483	20230706	122800	192751370	17350	17350	17350	17350	15
484	20230706	122700	192491120	17350	17350	17350	17350	1
485	20230706	122600	192473770	17360	17360	17360	17360	0
486	20230706	122500	192473770	17360	17360	17360	17360	4
487	20230706	122400	192404330	17350	17350	17350	17350	0
488	20230706	122300	192404330	17350	17350	17350	17350	34
489	20230706	122200	191814430	17350	17350	17350	17350	0
490	20230706	122100	191814430	17350	17350	17350	17350	30
491	20230706	122000	191293930	17350	17350	17350	17340	73
492	20230706	121900	190027960	17350	17350	17350	17340	107
493	20230706	121800	188172010	17340	17410	17410	17340	2219
494	20230706	121700	149606520	17400	17400	17400	17400	0
495	20230706	121600	149606520	17400	17400	17400	17400	0
496	20230706	121500	149606520	17400	17400	17400	17400	0
497	20230706	121400	149606520	17400	17400	17400	17400	0
498	20230706	121300	149606520	17400	17400	17400	17400	4
499	20230706	121200	149536920	17400	17400	17400	17400	0
500	20230706	121100	149536920	17400	17400	17400	17400	0
501	20230706	121000	149536920	17400	17400	17400	17400	0
502	20230706	120900	149536920	17400	17400	17400	17400	70
503	20230706	120800	148318920	17400	17400	17400	17400	0
504	20230706	120700	148318920	17400	17400	17400	17400	0
505	20230706	120600	148318920	17400	17420	17420	17400	120
506	20230706	120500	146230380	17410	17410	17410	17410	0
507	20230706	120400	146230380	17410	17410	17410	17410	0
508	20230706	120300	146230380	17410	17410	17410	17410	0
509	20230706	120200	146230380	17410	17410	17410	17410	0
510	20230706	120100	146230380	17410	17410	17410	17410	0
511	20230706	120000	146230380	17410	17410	17410	17410	0
512	20230706	115900	146230380	17410	17410	17410	17410	0
513	20230706	115800	146230380	17410	17410	17410	17410	0
514	20230706	115700	146230380	17410	17410	17410	17410	4
515	20230706	115600	146160740	17410	17410	17410	17410	46
516	20230706	115500	145359880	17410	17410	17410	17410	87
517	20230706	115400	143845210	17400	17400	17400	17400	0
518	20230706	115300	143845210	17400	17400	17400	17400	2
519	20230706	115200	143810410	17400	17430	17430	17400	550
520	20230706	115100	134234270	17440	17480	17480	17440	161
521	20230706	115000	131425410	17500	17500	17500	17500	10
522	20230706	114900	131250410	17500	17500	17500	17500	0
523	20230706	114800	131250410	17500	17500	17500	17500	1
524	20230706	114700	131232910	17500	17500	17500	17500	0
525	20230706	114600	131232910	17500	17500	17500	17500	3
526	20230706	114500	131180410	17500	17500	17500	17500	0
527	20230706	114400	131180410	17500	17500	17500	17500	0
528	20230706	114300	131180410	17500	17500	17500	17500	3
529	20230706	114200	131127910	17500	17500	17500	17500	0
530	20230706	114100	131127910	17500	17500	17500	17500	0
531	20230706	114000	131127910	17500	17500	17500	17500	7
532	20230706	113900	131005410	17510	17510	17510	17510	0
533	20230706	113800	131005410	17510	17510	17510	17510	0
534	20230706	113700	131005410	17510	17530	17530	17510	256
535	20230706	113600	126521580	17530	17530	17530	17530	0
536	20230706	113500	126521580	17530	17530	17530	17530	0
537	20230706	113400	126521580	17530	17530	17530	17530	46
538	20230706	113300	125715200	17540	17540	17540	17540	199
539	20230706	113200	122224740	17540	17540	17540	17540	0
540	20230706	113100	122224740	17540	17540	17540	17540	2
541	20230706	113000	122189660	17540	17540	17540	17540	7
542	20230706	112900	122066880	17550	17550	17550	17550	202
543	20230706	112800	118521780	17560	17560	17560	17560	0
544	20230706	112700	118521780	17560	17560	17560	17560	0
545	20230706	112600	118521780	17560	17560	17560	17560	0
546	20230706	112500	118521780	17560	17550	17560	17550	46
547	20230706	112400	117714420	17550	17550	17550	17550	0
548	20230706	112300	117714420	17550	17550	17550	17550	109
549	20230706	112200	115801470	17550	17540	17550	17540	48
550	20230706	112100	114959470	17550	17550	17550	17550	2
551	20230706	112000	114924370	17550	17550	17550	17550	57
552	20230706	111900	113924020	17560	17560	17560	17560	0
553	20230706	111800	113924020	17560	17560	17560	17560	0
554	20230706	111700	113924020	17560	17560	17560	17560	3
555	20230706	111600	113871340	17550	17550	17550	17550	0
556	20230706	111500	113871340	17550	17550	17550	17550	0
557	20230706	111400	113871340	17550	17550	17550	17550	6
558	20230706	111300	113766040	17550	17550	17550	17550	1
559	20230706	111200	113748490	17550	17550	17550	17550	0
560	20230706	111100	113748490	17550	17550	17550	17550	0
561	20230706	111000	113748490	17550	17550	17550	17550	0
562	20230706	110900	113748490	17550	17550	17550	17550	0
563	20230706	110800	113748490	17550	17550	17550	17550	20
564	20230706	110700	113397490	17550	17550	17550	17550	5
565	20230706	110600	113309740	17550	17550	17550	17550	0
566	20230706	110500	113309740	17550	17540	17550	17540	850
567	20230706	110400	98392300	17540	17540	17540	17540	0
568	20230706	110300	98392300	17540	17540	17540	17540	5
569	20230706	110200	98304600	17550	17550	17550	17550	75
570	20230706	110100	96988350	17520	17520	17520	17520	0
571	20230706	110000	96988350	17520	17520	17520	17520	0
572	20230706	105900	96988350	17520	17520	17520	17520	0
573	20230706	105800	96988350	17520	17520	17520	17520	0
574	20230706	105700	96988350	17520	17520	17520	17520	20
575	20230706	105600	96637950	17520	17510	17520	17510	42
576	20230706	105500	95902150	17520	17510	17520	17510	21
577	20230706	105400	95534240	17510	17520	17550	17510	220
578	20230706	105300	91677270	17510	17510	17510	17510	54
579	20230706	105200	90731730	17500	17500	17500	17500	30
580	20230706	105100	90206730	17500	17500	17500	17500	100
581	20230706	105000	88456730	17460	17460	17460	17460	0
582	20230706	104900	88456730	17460	17500	17500	17460	15
583	20230706	104800	88194270	17460	17470	17470	17460	24
584	20230706	104700	87775180	17460	17460	17460	17460	0
585	20230706	104600	87775180	17460	17470	17470	17460	94
586	20230706	104500	86133840	17470	17470	17470	17470	1
587	20230706	104400	86116370	17470	17470	17470	17470	10
588	20230706	104300	85941670	17450	17450	17450	17450	0
589	20230706	104200	85941670	17450	17450	17450	17450	0
590	20230706	104100	85941670	17450	17450	17450	17450	49
591	20230706	104000	85086620	17450	17450	17450	17450	4
592	20230706	103900	85016820	17490	17490	17490	17490	1
593	20230706	103800	84999330	17490	17490	17490	17490	1
594	20230706	103700	84981840	17490	17500	17500	17490	50
595	20230706	103600	84106850	17500	17490	17500	17490	21
596	20230706	103500	83739450	17480	17470	17480	17470	40
597	20230706	103400	83040350	17460	17430	17460	17430	164
598	20230706	103300	80178380	17420	17420	17420	17420	0
599	20230706	103200	80178380	17420	17420	17420	17420	0
600	20230706	103100	80178380	17420	17420	17420	17420	127
601	20230706	103000	77966040	17420	17420	17420	17420	55
602	20230706	102900	77007940	17410	17410	17410	17410	30
603	20230706	102800	76485640	17400	17410	17410	17400	60
604	20230706	102700	75441540	17400	17400	17400	17400	0
605	20230706	102600	75441540	17400	17400	17400	17400	0
606	20230706	102500	75441540	17400	17400	17400	17400	0
607	20230706	102400	75441540	17400	17400	17400	17400	81
608	20230706	102300	74032140	17400	17400	17400	17400	0
609	20230706	102200	74032140	17400	17400	17400	17400	10
610	20230706	102100	73858140	17400	17400	17400	17400	0
611	20230706	102000	73858140	17400	17400	17400	17400	1
612	20230706	101900	73840740	17400	17400	17400	17400	0
613	20230706	101800	73840740	17400	17410	17410	17400	133
614	20230706	101700	71526430	17400	17400	17400	17400	0
615	20230706	101600	71526430	17400	17400	17400	17400	0
616	20230706	101500	71526430	17400	17400	17400	17400	0
617	20230706	101400	71526430	17400	17400	17400	17400	0
618	20230706	101300	71526430	17400	17410	17410	17400	112
619	20230706	101200	69576530	17420	17420	17420	17420	193
620	20230706	101100	66214470	17430	17430	17430	17430	4
621	20230706	101000	66144750	17430	17430	17430	17430	0
622	20230706	100900	66144750	17430	17430	17430	17430	0
623	20230706	100800	66144750	17430	17430	17430	17430	0
624	20230706	100700	66144750	17430	17430	17430	17430	0
625	20230706	100600	66144750	17430	17430	17430	17430	0
626	20230706	100500	66144750	17430	17430	17430	17430	40
627	20230706	100400	65447550	17430	17430	17430	17430	59
628	20230706	100300	64419180	17440	17440	17440	17440	0
629	20230706	100200	64419180	17440	17440	17440	17440	5
630	20230706	100100	64331980	17440	17430	17440	17430	14
631	20230706	100000	64087920	17440	17440	17440	17440	101
632	20230706	095900	62326480	17440	17440	17440	17440	1
633	20230706	095800	62309040	17450	17450	17450	17450	26
634	20230706	095700	61855340	17430	17420	17430	17410	46
635	20230706	095600	61054090	17410	17410	17410	17410	0
636	20230706	095500	61054090	17410	17410	17410	17410	100
637	20230706	095400	59313090	17410	17410	17410	17410	0
638	20230706	095300	59313090	17410	17410	17410	17410	15
639	20230706	095200	59051940	17400	17400	17400	17400	0
640	20230706	095100	59051940	17400	17400	17400	17400	0
641	20230706	095000	59051940	17400	17400	17400	17400	0
642	20230706	094900	59051940	17400	17410	17410	17400	50
643	20230706	094800	58181740	17410	17420	17420	17410	465
644	20230706	094700	50084090	17430	17430	17430	17430	2
645	20230706	094600	50049230	17430	17430	17430	17430	0
646	20230706	094500	50049230	17430	17430	17430	17430	0
647	20230706	094400	50049230	17430	17430	17430	17430	80
648	20230706	094300	48654830	17400	17420	17420	17400	50
649	20230706	094200	47784650	17420	17420	17420	17420	14
650	20230706	094100	47540770	17420	17420	17420	17420	0
651	20230706	094000	47540770	17420	17420	17420	17420	10
652	20230706	093900	47366570	17420	17420	17420	17420	33
653	20230706	093800	46791710	17400	17400	17400	17400	0
654	20230706	093700	46791710	17400	17400	17400	17400	0
655	20230706	093600	46791710	17400	17400	17400	17400	98
656	20230706	093500	45086510	17400	17400	17400	17400	0
657	20230706	093400	45086510	17400	17400	17400	17400	152
658	20230706	093300	42441710	17390	17400	17400	17390	5
659	20230706	093200	42354730	17400	17400	17400	17400	58
660	20230706	093100	41345530	17400	17400	17400	17400	15
661	20230706	093000	41084530	17400	17400	17400	17400	1
662	20230706	092900	41067130	17400	17400	17400	17400	23
663	20230706	092800	40666930	17400	17400	17400	17400	0
664	20230706	092700	40666930	17400	17400	17400	17400	51
665	20230706	092600	39779530	17400	17400	17400	17400	124
666	20230706	092500	37621930	17400	17400	17400	17400	100
667	20230706	092400	35881930	17400	17400	17400	17400	100
668	20230706	092300	34141930	17400	17400	17400	17400	81
669	20230706	092200	32732530	17400	17400	17400	17400	61
670	20230706	092100	31671130	17400	17400	17400	17400	100
671	20230706	092000	29931130	17400	17400	17400	17400	25
672	20230706	091900	29496130	17400	17410	17410	17400	133
673	20230706	091800	27181920	17410	17420	17420	17410	123
674	20230706	091700	25039490	17420	17420	17420	17410	100
675	20230706	091600	23298350	17420	17420	17420	17420	0
676	20230706	091500	23298350	17420	17420	17420	17420	7
677	20230706	091400	23176410	17430	17430	17430	17430	3
678	20230706	091300	23124120	17430	17450	17450	17430	526
679	20230706	091200	13953040	17450	17450	17450	17450	0
680	20230706	091100	13953040	17450	17460	17460	17450	87
681	20230706	091000	12434870	17460	17460	17460	17460	27
682	20230706	090900	11963450	17460	17460	17460	17460	6
683	20230706	090800	11858690	17460	17460	17460	17460	10
684	20230706	090700	11684090	17450	17450	17450	17450	50
685	20230706	090600	10811590	17450	17450	17450	17450	8
686	20230706	090500	10671990	17450	17450	17450	17450	0
687	20230706	090400	10671990	17450	17450	17450	17450	0
688	20230706	090300	10671990	17450	17550	17550	17450	30
689	20230706	090200	10146480	17650	17650	17650	17650	0
690	20230706	090100	10146480	17650	17650	17650	17650	1
691	20230706	090000	10128830	17450	17430	17450	17430	581