KissMeData/308170/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	204400	621619730	15930	15930	15930	15930	722
3	20230706	204300	621619730	15930	15930	15930	15930	0
4	20230706	204200	621619730	15930	15930	15930	15930	0
5	20230706	204100	621619730	15930	15930	15930	15930	0
6	20230706	204000	621619730	15930	15930	15930	15930	0
7	20230706	203900	621619730	15930	15930	15930	15930	0
8	20230706	203800	621619730	15930	15930	15930	15930	0
9	20230706	203700	621619730	15930	15930	15930	15930	0
10	20230706	203600	621619730	15930	15930	15930	15930	0
11	20230706	203500	621619730	15930	15930	15930	15930	0
12	20230706	203400	621619730	15930	15930	15930	15930	0
13	20230706	203300	621619730	15930	15930	15930	15930	0
14	20230706	203200	621619730	15930	15930	15930	15930	0
15	20230706	203100	621619730	15930	15930	15930	15930	0
16	20230706	203000	621619730	15930	15930	15930	15930	0
17	20230706	202900	621619730	15930	15930	15930	15930	0
18	20230706	202800	621619730	15930	15930	15930	15930	0
19	20230706	202700	621619730	15930	15930	15930	15930	0
20	20230706	202600	621619730	15930	15930	15930	15930	0
21	20230706	202500	621619730	15930	15930	15930	15930	0
22	20230706	202400	621619730	15930	15930	15930	15930	0
23	20230706	202300	621619730	15930	15930	15930	15930	0
24	20230706	202200	621619730	15930	15930	15930	15930	0
25	20230706	202100	621619730	15930	15930	15930	15930	0
26	20230706	202000	621619730	15930	15930	15930	15930	0
27	20230706	201900	621619730	15930	15930	15930	15930	0
28	20230706	201800	621619730	15930	15930	15930	15930	0
29	20230706	201700	621619730	15930	15930	15930	15930	0
30	20230706	201600	621619730	15930	15930	15930	15930	0
31	20230706	201500	621619730	15930	15930	15930	15930	0
32	20230706	201400	621619730	15930	15930	15930	15930	722
33	20230706	201300	621619730	15930	15930	15930	15930	0
34	20230706	201200	621619730	15930	15930	15930	15930	0
35	20230706	201100	621619730	15930	15930	15930	15930	0
36	20230706	201000	621619730	15930	15930	15930	15930	0
37	20230706	200900	621619730	15930	15930	15930	15930	0
38	20230706	200800	621619730	15930	15930	15930	15930	0
39	20230706	200700	621619730	15930	15930	15930	15930	0
40	20230706	200600	621619730	15930	15930	15930	15930	0
41	20230706	200500	621619730	15930	15930	15930	15930	0
42	20230706	200400	621619730	15930	15930	15930	15930	0
43	20230706	200300	621619730	15930	15930	15930	15930	0
44	20230706	200200	621619730	15930	15930	15930	15930	0
45	20230706	200100	621619730	15930	15930	15930	15930	0
46	20230706	200000	621619730	15930	15930	15930	15930	0
47	20230706	195900	621619730	15930	15930	15930	15930	0
48	20230706	195800	621619730	15930	15930	15930	15930	0
49	20230706	195700	621619730	15930	15930	15930	15930	0
50	20230706	195600	621619730	15930	15930	15930	15930	0
51	20230706	195500	621619730	15930	15930	15930	15930	0
52	20230706	195400	621619730	15930	15930	15930	15930	0
53	20230706	195300	621619730	15930	15930	15930	15930	0
54	20230706	195200	621619730	15930	15930	15930	15930	0
55	20230706	195100	621619730	15930	15930	15930	15930	0
56	20230706	195000	621619730	15930	15930	15930	15930	0
57	20230706	194900	621619730	15930	15930	15930	15930	0
58	20230706	194800	621619730	15930	15930	15930	15930	0
59	20230706	194700	621619730	15930	15930	15930	15930	0
60	20230706	194600	621619730	15930	15930	15930	15930	0
61	20230706	194500	621619730	15930	15930	15930	15930	0
62	20230706	194400	621619730	15930	15930	15930	15930	722
63	20230706	194300	621619730	15930	15930	15930	15930	0
64	20230706	194200	621619730	15930	15930	15930	15930	0
65	20230706	194100	621619730	15930	15930	15930	15930	0
66	20230706	194000	621619730	15930	15930	15930	15930	0
67	20230706	193900	621619730	15930	15930	15930	15930	0
68	20230706	193800	621619730	15930	15930	15930	15930	0
69	20230706	193700	621619730	15930	15930	15930	15930	0
70	20230706	193600	621619730	15930	15930	15930	15930	0
71	20230706	193500	621619730	15930	15930	15930	15930	0
72	20230706	193400	621619730	15930	15930	15930	15930	0
73	20230706	193300	621619730	15930	15930	15930	15930	0
74	20230706	193200	621619730	15930	15930	15930	15930	0
75	20230706	193100	621619730	15930	15930	15930	15930	0
76	20230706	193000	621619730	15930	15930	15930	15930	0
77	20230706	192900	621619730	15930	15930	15930	15930	0
78	20230706	192800	621619730	15930	15930	15930	15930	0
79	20230706	192700	621619730	15930	15930	15930	15930	0
80	20230706	192600	621619730	15930	15930	15930	15930	0
81	20230706	192500	621619730	15930	15930	15930	15930	0
82	20230706	192400	621619730	15930	15930	15930	15930	0
83	20230706	192300	621619730	15930	15930	15930	15930	0
84	20230706	192200	621619730	15930	15930	15930	15930	0
85	20230706	192100	621619730	15930	15930	15930	15930	0
86	20230706	192000	621619730	15930	15930	15930	15930	0
87	20230706	191900	621619730	15930	15930	15930	15930	0
88	20230706	191800	621619730	15930	15930	15930	15930	0
89	20230706	191700	621619730	15930	15930	15930	15930	0
90	20230706	191600	621619730	15930	15930	15930	15930	0
91	20230706	191500	621619730	15930	15930	15930	15930	0
92	20230706	191400	621619730	15930	15930	15930	15930	722
93	20230706	191300	621619730	15930	15930	15930	15930	0
94	20230706	191200	621619730	15930	15930	15930	15930	0
95	20230706	191100	621619730	15930	15930	15930	15930	0
96	20230706	191000	621619730	15930	15930	15930	15930	0
97	20230706	190900	621619730	15930	15930	15930	15930	0
98	20230706	190800	621619730	15930	15930	15930	15930	0
99	20230706	190700	621619730	15930	15930	15930	15930	0
100	20230706	190600	621619730	15930	15930	15930	15930	0
101	20230706	190500	621619730	15930	15930	15930	15930	0
102	20230706	190400	621619730	15930	15930	15930	15930	0
103	20230706	190300	621619730	15930	15930	15930	15930	0
104	20230706	190200	621619730	15930	15930	15930	15930	0
105	20230706	190100	621619730	15930	15930	15930	15930	0
106	20230706	190000	621619730	15930	15930	15930	15930	0
107	20230706	185900	621619730	15930	15930	15930	15930	0
108	20230706	185800	621619730	15930	15930	15930	15930	0
109	20230706	185700	621619730	15930	15930	15930	15930	0
110	20230706	185600	621619730	15930	15930	15930	15930	0
111	20230706	185500	621619730	15930	15930	15930	15930	0
112	20230706	185400	621619730	15930	15930	15930	15930	0
113	20230706	185300	621619730	15930	15930	15930	15930	0
114	20230706	185200	621619730	15930	15930	15930	15930	0
115	20230706	185100	621619730	15930	15930	15930	15930	0
116	20230706	185000	621619730	15930	15930	15930	15930	0
117	20230706	184900	621619730	15930	15930	15930	15930	0
118	20230706	184800	621619730	15930	15930	15930	15930	0
119	20230706	184700	621619730	15930	15930	15930	15930	0
120	20230706	184600	621619730	15930	15930	15930	15930	0
121	20230706	184500	621619730	15930	15930	15930	15930	0
122	20230706	184400	621619730	15930	15930	15930	15930	722
123	20230706	184300	621619730	15930	15930	15930	15930	0
124	20230706	184200	621619730	15930	15930	15930	15930	0
125	20230706	184100	621619730	15930	15930	15930	15930	0
126	20230706	184000	621619730	15930	15930	15930	15930	0
127	20230706	183900	621619730	15930	15930	15930	15930	0
128	20230706	183800	621619730	15930	15930	15930	15930	0
129	20230706	183700	621619730	15930	15930	15930	15930	0
130	20230706	183600	621619730	15930	15930	15930	15930	0
131	20230706	183500	621619730	15930	15930	15930	15930	0
132	20230706	183400	621619730	15930	15930	15930	15930	0
133	20230706	183300	621619730	15930	15930	15930	15930	0
134	20230706	183200	621619730	15930	15930	15930	15930	0
135	20230706	183100	621619730	15930	15930	15930	15930	0
136	20230706	183000	621619730	15930	15930	15930	15930	0
137	20230706	182900	621619730	15930	15930	15930	15930	0
138	20230706	182800	621619730	15930	15930	15930	15930	0
139	20230706	182700	621619730	15930	15930	15930	15930	0
140	20230706	182600	621619730	15930	15930	15930	15930	0
141	20230706	182500	621619730	15930	15930	15930	15930	0
142	20230706	182400	621619730	15930	15930	15930	15930	0
143	20230706	182300	621619730	15930	15930	15930	15930	0
144	20230706	182200	621619730	15930	15930	15930	15930	0
145	20230706	182100	621619730	15930	15930	15930	15930	0
146	20230706	182000	621619730	15930	15930	15930	15930	0
147	20230706	181900	621619730	15930	15930	15930	15930	0
148	20230706	181800	621619730	15930	15930	15930	15930	0
149	20230706	181700	621619730	15930	15930	15930	15930	0
150	20230706	181600	621619730	15930	15930	15930	15930	0
151	20230706	181500	621619730	15930	15930	15930	15930	0
152	20230706	181400	621619730	15930	15930	15930	15930	722
153	20230706	181300	621619730	15930	15930	15930	15930	0
154	20230706	181200	621619730	15930	15930	15930	15930	0
155	20230706	181100	621619730	15930	15930	15930	15930	0
156	20230706	181000	621619730	15930	15930	15930	15930	0
157	20230706	180900	621619730	15930	15930	15930	15930	0
158	20230706	180800	621619730	15930	15930	15930	15930	0
159	20230706	180700	621619730	15930	15930	15930	15930	0
160	20230706	180600	621619730	15930	15930	15930	15930	0
161	20230706	180500	621619730	15930	15930	15930	15930	0
162	20230706	180400	621619730	15930	15930	15930	15930	0
163	20230706	180300	621619730	15930	15930	15930	15930	0
164	20230706	180200	621619730	15930	15930	15930	15930	0
165	20230706	180100	621619730	15930	15930	15930	15930	0
166	20230706	180000	621619730	15930	15930	15930	15930	0
167	20230706	175900	621619730	15930	15930	15930	15930	0
168	20230706	175800	621619730	15930	15930	15930	15930	0
169	20230706	175700	621619730	15930	15930	15930	15930	0
170	20230706	175600	621619730	15930	15930	15930	15930	0
171	20230706	175500	621619730	15930	15930	15930	15930	0
172	20230706	175400	621619730	15930	15930	15930	15930	0
173	20230706	175300	621619730	15930	15930	15930	15930	0
174	20230706	175200	621619730	15930	15930	15930	15930	0
175	20230706	175100	621619730	15930	15930	15930	15930	0
176	20230706	175000	621619730	15930	15930	15930	15930	0
177	20230706	174900	621619730	15930	15930	15930	15930	0
178	20230706	174800	621619730	15930	15930	15930	15930	0
179	20230706	174700	621619730	15930	15930	15930	15930	0
180	20230706	174600	621619730	15930	15930	15930	15930	0
181	20230706	174500	621619730	15930	15930	15930	15930	0
182	20230706	174400	621619730	15930	15930	15930	15930	722
183	20230706	174300	621619730	15930	15930	15930	15930	0
184	20230706	174200	621619730	15930	15930	15930	15930	0
185	20230706	174100	621619730	15930	15930	15930	15930	0
186	20230706	174000	621619730	15930	15930	15930	15930	0
187	20230706	173900	621619730	15930	15930	15930	15930	0
188	20230706	173800	621619730	15930	15930	15930	15930	0
189	20230706	173700	621619730	15930	15930	15930	15930	0
190	20230706	173600	621619730	15930	15930	15930	15930	0
191	20230706	173500	621619730	15930	15930	15930	15930	0
192	20230706	173400	621619730	15930	15930	15930	15930	0
193	20230706	173300	621619730	15930	15930	15930	15930	0
194	20230706	173200	621619730	15930	15930	15930	15930	0
195	20230706	173100	621619730	15930	15930	15930	15930	0
196	20230706	173000	621619730	15930	15930	15930	15930	0
197	20230706	172900	621619730	15930	15930	15930	15930	0
198	20230706	172800	621619730	15930	15930	15930	15930	0
199	20230706	172700	621619730	15930	15930	15930	15930	0
200	20230706	172600	621619730	15930	15930	15930	15930	0
201	20230706	172500	621619730	15930	15930	15930	15930	0
202	20230706	172400	621619730	15930	15930	15930	15930	0
203	20230706	172300	621619730	15930	15930	15930	15930	0
204	20230706	172200	621619730	15930	15930	15930	15930	0
205	20230706	172100	621619730	15930	15930	15930	15930	0
206	20230706	172000	621619730	15930	15930	15930	15930	0
207	20230706	171900	621619730	15930	15930	15930	15930	0
208	20230706	171800	621619730	15930	15930	15930	15930	0
209	20230706	171700	621619730	15930	15930	15930	15930	0
210	20230706	171600	621619730	15930	15930	15930	15930	0
211	20230706	171500	621619730	15930	15930	15930	15930	0
212	20230706	171400	621619730	15930	15930	15930	15930	722
213	20230706	171300	621619730	15930	15930	15930	15930	0
214	20230706	171200	621619730	15930	15930	15930	15930	0
215	20230706	171100	621619730	15930	15930	15930	15930	0
216	20230706	171000	621619730	15930	15930	15930	15930	0
217	20230706	170900	621619730	15930	15930	15930	15930	0
218	20230706	170800	621619730	15930	15930	15930	15930	0
219	20230706	170700	621619730	15930	15930	15930	15930	0
220	20230706	170600	621619730	15930	15930	15930	15930	0
221	20230706	170500	621619730	15930	15930	15930	15930	0
222	20230706	170400	621619730	15930	15930	15930	15930	0
223	20230706	170300	621619730	15930	15930	15930	15930	0
224	20230706	170200	621619730	15930	15930	15930	15930	0
225	20230706	170100	621619730	15930	15930	15930	15930	0
226	20230706	170000	621619730	15930	15930	15930	15930	0
227	20230706	165900	621619730	15930	15930	15930	15930	0
228	20230706	165800	621619730	15930	15930	15930	15930	0
229	20230706	165700	621619730	15930	15930	15930	15930	0
230	20230706	165600	621619730	15930	15930	15930	15930	0
231	20230706	165500	621619730	15930	15930	15930	15930	0
232	20230706	165400	621619730	15930	15930	15930	15930	0
233	20230706	165300	621619730	15930	15930	15930	15930	0
234	20230706	165200	621619730	15930	15930	15930	15930	0
235	20230706	165100	621619730	15930	15930	15930	15930	0
236	20230706	165000	621619730	15930	15930	15930	15930	0
237	20230706	164900	621619730	15930	15930	15930	15930	0
238	20230706	164800	621619730	15930	15930	15930	15930	0
239	20230706	164700	621619730	15930	15930	15930	15930	0
240	20230706	164600	621619730	15930	15930	15930	15930	0
241	20230706	164500	621619730	15930	15930	15930	15930	0
242	20230706	164400	621619730	15930	15930	15930	15930	722
243	20230706	164300	621619730	15930	15930	15930	15930	0
244	20230706	164200	621619730	15930	15930	15930	15930	0
245	20230706	164100	621619730	15930	15930	15930	15930	0
246	20230706	164000	621619730	15930	15930	15930	15930	0
247	20230706	163900	621619730	15930	15930	15930	15930	0
248	20230706	163800	621619730	15930	15930	15930	15930	0
249	20230706	163700	621619730	15930	15930	15930	15930	0
250	20230706	163600	621619730	15930	15930	15930	15930	0
251	20230706	163500	621619730	15930	15930	15930	15930	0
252	20230706	163400	621619730	15930	15930	15930	15930	0
253	20230706	163300	621619730	15930	15930	15930	15930	0
254	20230706	163200	621619730	15930	15930	15930	15930	0
255	20230706	163100	621619730	15930	15930	15930	15930	0
256	20230706	163000	621619730	15930	15930	15930	15930	0
257	20230706	162900	621619730	15930	15930	15930	15930	0
258	20230706	162800	621619730	15930	15930	15930	15930	0
259	20230706	162700	621619730	15930	15930	15930	15930	0
260	20230706	162600	621619730	15930	15930	15930	15930	0
261	20230706	162500	621619730	15930	15930	15930	15930	0
262	20230706	162400	621619730	15930	15930	15930	15930	0
263	20230706	162300	621619730	15930	15930	15930	15930	0
264	20230706	162200	621619730	15930	15930	15930	15930	0
265	20230706	162100	621619730	15930	15930	15930	15930	0
266	20230706	162000	621619730	15930	15930	15930	15930	0
267	20230706	161900	621619730	15930	15930	15930	15930	0
268	20230706	161800	621619730	15930	15930	15930	15930	0
269	20230706	161700	621619730	15930	15930	15930	15930	0
270	20230706	161600	621619730	15930	15930	15930	15930	0
271	20230706	161500	621619730	15930	15930	15930	15930	0
272	20230706	161400	621619730	15930	15930	15930	15930	722
273	20230706	161300	621619730	15930	15930	15930	15930	0
274	20230706	161200	621619730	15930	15930	15930	15930	0
275	20230706	161100	621619730	15930	15930	15930	15930	0
276	20230706	161000	621619730	15930	15930	15930	15930	0
277	20230706	160900	621619730	15930	15930	15930	15930	0
278	20230706	160800	621619730	15930	15930	15930	15930	0
279	20230706	160700	621619730	15930	15930	15930	15930	0
280	20230706	160600	621619730	15930	15930	15930	15930	0
281	20230706	160500	621619730	15930	15930	15930	15930	0
282	20230706	160400	621619730	15930	15930	15930	15930	0
283	20230706	160300	621619730	15930	15930	15930	15930	0
284	20230706	160200	621619730	15930	15930	15930	15930	0
285	20230706	160100	621619730	15930	15930	15930	15930	0
286	20230706	160000	621619730	15930	15930	15930	15930	0
287	20230706	155900	621619730	15930	15930	15930	15930	0
288	20230706	155800	621619730	15930	15930	15930	15930	0
289	20230706	155700	621619730	15930	15930	15930	15930	0
290	20230706	155600	621619730	15930	15930	15930	15930	0
291	20230706	155500	621619730	15930	15930	15930	15930	0
292	20230706	155400	621619730	15930	15930	15930	15930	0
293	20230706	155300	621619730	15930	15930	15930	15930	0
294	20230706	155200	621619730	15930	15930	15930	15930	0
295	20230706	155100	621619730	15930	15930	15930	15930	0
296	20230706	155000	621619730	15930	15930	15930	15930	0
297	20230706	154900	621619730	15930	15930	15930	15930	0
298	20230706	154800	621619730	15930	15930	15930	15930	0
299	20230706	154700	621619730	15930	15930	15930	15930	0
300	20230706	154600	621619730	15930	15930	15930	15930	0
301	20230706	154500	621619730	15930	15930	15930	15930	0
302	20230706	154400	621619730	15930	15930	15930	15930	722
303	20230706	154300	621619730	15930	15930	15930	15930	0
304	20230706	154200	621619730	15930	15930	15930	15930	0
305	20230706	154100	621619730	15930	15930	15930	15930	0
306	20230706	154000	621619730	15930	15930	15930	15930	0
307	20230706	153900	621619730	15930	15930	15930	15930	0
308	20230706	153800	621619730	15930	15930	15930	15930	0
309	20230706	153700	621619730	15930	15930	15930	15930	0
310	20230706	153600	621619730	15930	15930	15930	15930	0
311	20230706	153500	621619730	15930	15930	15930	15930	0
312	20230706	153400	621619730	15930	15930	15930	15930	0
313	20230706	153300	621619730	15930	15930	15930	15930	0
314	20230706	153200	621619730	15930	15930	15930	15930	0
315	20230706	153100	621619730	15930	15930	15930	15930	0
316	20230706	153000	621619730	15930	15930	15930	15930	722
317	20230706	152900	610118270	15930	15930	15930	15930	0
318	20230706	152800	610118270	15930	15930	15930	15930	0
319	20230706	152700	610118270	15930	15930	15930	15930	0
320	20230706	152600	610118270	15930	15930	15930	15930	0
321	20230706	152500	610118270	15930	15930	15930	15930	0
322	20230706	152400	610118270	15930	15930	15930	15930	0
323	20230706	152300	610118270	15930	15930	15930	15930	0
324	20230706	152200	610118270	15930	15930	15930	15930	0
325	20230706	152100	610118270	15930	15930	15930	15930	0
326	20230706	152000	610118270	15930	15930	15930	15930	0
327	20230706	151900	610118270	15930	15930	15930	15930	65
328	20230706	151800	609082820	15850	15940	15940	15850	289
329	20230706	151700	604500380	15940	15930	15940	15930	5
330	20230706	151600	604420700	15930	15920	15930	15920	42
331	20230706	151500	603752040	15920	15920	15920	15920	0
332	20230706	151400	603752040	15920	15920	15920	15920	2
333	20230706	151300	603720200	15920	15920	15920	15920	1
334	20230706	151200	603704280	15830	15830	15830	15830	3
335	20230706	151100	603656790	15830	15830	15830	15830	12
336	20230706	151000	603466830	15830	15830	15830	15810	700
337	20230706	150900	592387740	15830	15840	15840	15830	302
338	20230706	150800	587606790	15840	15850	15850	15840	275
339	20230706	150700	583250310	15850	15900	15900	15850	335
340	20230706	150600	577938560	15900	15900	15900	15900	60
341	20230706	150500	576984560	15850	15910	15910	15850	521
342	20230706	150400	568716230	15910	15940	15940	15910	2
343	20230706	150300	568684380	15900	15920	15920	15900	1259
344	20230706	150200	548656300	15910	15910	15910	15910	0
345	20230706	150100	548656300	15910	15910	15910	15910	351
346	20230706	150000	543071890	15910	15920	15920	15910	377
347	20230706	145900	537070180	15920	15920	15920	15920	0
348	20230706	145800	537070180	15920	15920	15920	15920	0
349	20230706	145700	537070180	15920	15920	15920	15920	0
350	20230706	145600	537070180	15920	15920	15920	15920	0
351	20230706	145500	537070180	15920	15910	15920	15910	50
352	20230706	145400	536274200	15910	15940	15940	15910	418
353	20230706	145300	529618930	15940	15940	15940	15940	0
354	20230706	145200	529618930	15940	15940	15940	15940	9
355	20230706	145100	529475470	15940	15940	15940	15940	155
356	20230706	145000	527004770	15930	15930	15930	15930	143
357	20230706	144900	524726780	15930	15940	15940	15930	407
358	20230706	144800	518241910	15940	15940	15940	15940	0
359	20230706	144700	518241910	15940	15940	15940	15940	0
360	20230706	144600	518241910	15940	15940	15940	15940	7
361	20230706	144500	518130330	15940	15940	15940	15940	1
362	20230706	144400	518114390	15940	15940	15940	15940	0
363	20230706	144300	518114390	15940	15940	15940	15940	10
364	20230706	144200	517954990	15940	15940	15940	15940	20
365	20230706	144100	517636190	15940	15940	15940	15940	0
366	20230706	144000	517636190	15940	15940	15940	15940	0
367	20230706	143900	517636190	15940	15950	15950	15940	163
368	20230706	143800	515037910	15940	15940	15940	15940	0
369	20230706	143700	515037910	15940	15940	15940	15940	20
370	20230706	143600	514719110	15930	15940	15940	15930	200
371	20230706	143500	511533090	15930	15930	15930	15930	0
372	20230706	143400	511533090	15930	15930	15930	15930	0
373	20230706	143300	511533090	15930	15930	15930	15930	0
374	20230706	143200	511533090	15930	15930	15930	15930	0
375	20230706	143100	511533090	15930	15930	15930	15930	0
376	20230706	143000	511533090	15930	15940	15940	15930	316
377	20230706	142900	506499110	15940	15970	15970	15940	899
378	20230706	142800	492161630	15970	15970	15970	15970	0
379	20230706	142700	492161630	15970	15970	15970	15970	40
380	20230706	142600	491522830	15980	15980	15980	15980	55
381	20230706	142500	490643930	15980	15980	15980	15980	6
382	20230706	142400	490548050	15980	15980	15980	15980	0
383	20230706	142300	490548050	15980	15980	15980	15980	0
384	20230706	142200	490548050	15980	15980	15980	15980	0
385	20230706	142100	490548050	15980	15980	15980	15980	15
386	20230706	142000	490308350	16000	16000	16000	16000	0
387	20230706	141900	490308350	16000	16000	16000	16000	0
388	20230706	141800	490308350	16000	16000	16000	16000	0
389	20230706	141700	490308350	16000	16000	16000	16000	20
390	20230706	141600	489988350	15980	15980	15980	15980	0
391	20230706	141500	489988350	15980	15980	15980	15980	0
392	20230706	141400	489988350	15980	15980	15980	15980	0
393	20230706	141300	489988350	15980	15980	15980	15980	400
394	20230706	141200	483596350	15980	15980	15980	15980	20
395	20230706	141100	483276750	15980	15980	15980	15980	301
396	20230706	141000	478466770	16000	16000	16000	16000	6
397	20230706	140900	478370770	16010	16010	16010	16010	20
398	20230706	140800	478050570	16000	16000	16000	16000	0
399	20230706	140700	478050570	16000	16000	16000	16000	0
400	20230706	140600	478050570	16000	16000	16000	16000	0
401	20230706	140500	478050570	16000	16000	16000	16000	0
402	20230706	140400	478050570	16000	16000	16000	16000	5
403	20230706	140300	477970570	15960	15970	15970	15960	5
404	20230706	140200	477890750	15960	15960	15960	15960	0
405	20230706	140100	477890750	15960	15960	15960	15960	0
406	20230706	140000	477890750	15960	15960	15960	15960	0
407	20230706	135900	477890750	15960	15960	15960	15960	0
408	20230706	135800	477890750	15960	15960	15960	15960	0
409	20230706	135700	477890750	15960	15960	15960	15960	0
410	20230706	135600	477890750	15960	16020	16020	15960	34
411	20230706	135500	477346890	16020	16020	16020	16020	20
412	20230706	135400	477026490	15960	15960	15960	15960	0
413	20230706	135300	477026490	15960	15960	15960	15960	0
414	20230706	135200	477026490	15960	15960	15960	15960	11
415	20230706	135100	476850930	15950	15950	15950	15950	0
416	20230706	135000	476850930	15950	15990	15990	15950	38
417	20230706	134900	476243990	15990	15990	15990	15990	6
418	20230706	134800	476148050	15950	15950	15950	15950	0
419	20230706	134700	476148050	15950	15950	15950	15950	0
420	20230706	134600	476148050	15950	15950	15950	15950	0
421	20230706	134500	476148050	15950	15950	15950	15950	0
422	20230706	134400	476148050	15950	15950	15950	15950	0
423	20230706	134300	476148050	15950	15960	15960	15950	10
424	20230706	134200	475988490	15950	15950	15950	15950	0
425	20230706	134100	475988490	15950	15950	15950	15950	0
426	20230706	134000	475988490	15950	15950	15950	15950	0
427	20230706	133900	475988490	15950	15950	15950	15950	0
428	20230706	133800	475988490	15950	15950	15950	15950	0
429	20230706	133700	475988490	15950	15950	15950	15950	10
430	20230706	133600	475828990	15950	15950	15950	15950	0
431	20230706	133500	475828990	15950	15950	15950	15950	0
432	20230706	133400	475828990	15950	15950	15950	15950	0
433	20230706	133300	475828990	15950	15950	15950	15950	0
434	20230706	133200	475828990	15950	15950	15950	15950	0
435	20230706	133100	475828990	15950	15950	15950	15950	3
436	20230706	133000	475781140	15950	15970	15970	15950	449
437	20230706	132900	468618060	15970	15970	15970	15970	6
438	20230706	132800	468522240	15960	15960	15960	15960	0
439	20230706	132700	468522240	15960	15960	15960	15960	0
440	20230706	132600	468522240	15960	15960	15960	15960	0
441	20230706	132500	468522240	15960	15960	15960	15960	14
442	20230706	132400	468298800	15950	15950	15950	15950	0
443	20230706	132300	468298800	15950	15950	15950	15950	0
444	20230706	132200	468298800	15950	15950	15950	15950	31
445	20230706	132100	467804350	16020	16020	16020	16020	1
446	20230706	132000	467788330	15940	15950	15950	15940	193
447	20230706	131900	464711890	15940	15950	15950	15940	600
448	20230706	131800	455147740	15950	15970	15970	15950	11
449	20230706	131700	454972270	15950	15950	15950	15950	0
450	20230706	131600	454972270	15950	15950	15950	15940	823
451	20230706	131500	441845430	15950	15950	15950	15950	49
452	20230706	131400	441063880	16010	15950	16010	15950	25
453	20230706	131300	440664590	15950	16040	16040	15950	2027
454	20230706	131200	408226360	16040	16060	16060	16040	90
455	20230706	131100	406781820	16060	16070	16070	16060	13
456	20230706	131000	406573010	16070	16070	16070	16070	0
457	20230706	130900	406573010	16070	16080	16080	16070	26
458	20230706	130800	406155180	16080	16080	16080	16080	0
459	20230706	130700	406155180	16080	16120	16120	16080	690
460	20230706	130600	395043750	16120	16120	16120	16120	1
461	20230706	130500	395027630	16120	16110	16120	16110	40
462	20230706	130400	394383220	16110	16110	16110	16110	2
463	20230706	130300	394351000	16110	16120	16120	16110	220
464	20230706	130200	390804790	16120	16140	16140	16120	280
465	20230706	130100	386287840	16140	16150	16150	16140	91
466	20230706	130000	384818650	16160	16160	16160	16160	59
467	20230706	125900	383865210	16140	16140	16140	16140	0
468	20230706	125800	383865210	16140	16150	16150	16140	456
469	20230706	125700	376501910	16150	16160	16160	16150	174
470	20230706	125600	373690370	16160	16160	16160	16160	201
471	20230706	125500	370442210	16170	16170	16170	16170	99
472	20230706	125400	368841380	16180	16180	16180	16180	29
473	20230706	125300	368372160	16180	16190	16190	16180	407
474	20230706	125200	361783600	16200	16220	16220	16200	324
475	20230706	125100	356533100	16230	16230	16230	16230	1
476	20230706	125000	356516870	16230	16240	16240	16220	180
477	20230706	124900	353596270	16250	16250	16250	16250	1
478	20230706	124800	353580020	16250	16250	16250	16250	38
479	20230706	124700	352962520	16250	16250	16250	16240	70
480	20230706	124600	351825520	16250	16250	16250	16250	203
481	20230706	124500	348526770	16240	16240	16240	16240	10
482	20230706	124400	348364370	16240	16230	16240	16230	139
483	20230706	124300	346107150	16230	16230	16230	16230	55
484	20230706	124200	345214500	16230	16230	16230	16230	0
485	20230706	124100	345214500	16230	16230	16230	16230	105
486	20230706	124000	343510350	16230	16230	16230	16230	72
487	20230706	123900	342341790	16210	16210	16210	16210	0
488	20230706	123800	342341790	16210	16210	16210	16210	0
489	20230706	123700	342341790	16210	16210	16210	16210	2
490	20230706	123600	342309370	16200	16200	16200	16200	4
491	20230706	123500	342244570	16200	16200	16200	16200	68
492	20230706	123400	341142970	16200	16200	16200	16200	58
493	20230706	123300	340203370	16200	16200	16200	16200	100
494	20230706	123200	338583370	16200	16200	16200	16200	0
495	20230706	123100	338583370	16200	16230	16230	16200	13
496	20230706	123000	338372610	16240	16240	16240	16240	0
497	20230706	122900	338372610	16240	16240	16240	16240	51
498	20230706	122800	337544370	16210	16210	16210	16210	4
499	20230706	122700	337479530	16200	16250	16250	16200	68
500	20230706	122600	336374930	16240	16240	16240	16240	1
501	20230706	122500	336358690	16230	16230	16230	16230	0
502	20230706	122400	336358690	16230	16230	16230	16230	2
503	20230706	122300	336326230	16230	16210	16230	16210	745
504	20230706	122200	324242400	16210	16200	16210	16200	1287
505	20230706	122100	303392830	16200	16190	16200	16190	420
506	20230706	122000	296590030	16190	16190	16190	16190	30
507	20230706	121900	296104330	16190	16190	16190	16190	0
508	20230706	121800	296104330	16190	16190	16190	16190	0
509	20230706	121700	296104330	16190	16190	16190	16190	0
510	20230706	121600	296104330	16190	16190	16190	16190	69
511	20230706	121500	294987220	16190	16190	16190	16190	0
512	20230706	121400	294987220	16190	16190	16190	16190	37
513	20230706	121300	294388190	16190	16170	16190	16170	32
514	20230706	121200	293870430	16170	16170	16170	16170	0
515	20230706	121100	293870430	16170	16170	16170	16170	0
516	20230706	121000	293870430	16170	16170	16170	16170	25
517	20230706	120900	293466180	16170	16170	16170	16170	0
518	20230706	120800	293466180	16170	16170	16170	16170	0
519	20230706	120700	293466180	16170	16170	16170	16170	0
520	20230706	120600	293466180	16170	16170	16170	16170	1
521	20230706	120500	293450010	16170	16190	16190	16170	92
522	20230706	120400	291962270	16190	16190	16190	16190	2
523	20230706	120300	291929890	16190	16190	16190	16190	0
524	20230706	120200	291929890	16190	16190	16190	16190	0
525	20230706	120100	291929890	16190	16190	16190	16190	31
526	20230706	120000	291428000	16170	16170	16170	16170	19
527	20230706	115900	291120770	16170	16170	16170	16170	0
528	20230706	115800	291120770	16170	16170	16170	16170	5
529	20230706	115700	291039920	16170	16170	16170	16170	107
530	20230706	115600	289309730	16170	16170	16170	16170	6
531	20230706	115500	289212710	16170	16170	16170	16170	5
532	20230706	115400	289131860	16170	16170	16170	16170	6
533	20230706	115300	289034840	16170	16170	16170	16170	0
534	20230706	115200	289034840	16170	16170	16170	16170	5
535	20230706	115100	288953990	16170	16170	16170	16170	6
536	20230706	115000	288856970	16170	16170	16170	16170	9
537	20230706	114900	288711440	16170	16170	16170	16170	17
538	20230706	114800	288436550	16170	16170	16170	16170	55
539	20230706	114700	287547200	16170	16170	16170	16170	20
540	20230706	114600	287223800	16170	16170	16170	16170	6
541	20230706	114500	287126780	16170	16170	16170	16170	5
542	20230706	114400	287045930	16170	16170	16170	16170	122
543	20230706	114300	285073190	16170	16180	16180	16170	139
544	20230706	114200	282824230	16180	16180	16180	16180	5
545	20230706	114100	282743330	16170	16170	16170	16170	0
546	20230706	114000	282743330	16170	16200	16200	16170	37
547	20230706	113900	282144110	16170	16170	16170	16170	11
548	20230706	113800	281966240	16170	16170	16170	16170	2
549	20230706	113700	281933900	16170	16180	16180	16170	18
550	20230706	113600	281642720	16180	16180	16180	16180	208
551	20230706	113500	278277280	16180	16180	16180	16180	47
552	20230706	113400	277516820	16180	16180	16180	16180	5
553	20230706	113300	277435920	16180	16180	16180	16180	56
554	20230706	113200	276529840	16180	16180	16180	16180	5
555	20230706	113100	276448940	16230	16230	16230	16230	1
556	20230706	113000	276432710	16230	16200	16230	16200	184
557	20230706	112900	273447720	16180	16190	16190	16180	21
558	20230706	112800	273107890	16190	16190	16190	16190	5
559	20230706	112700	273026940	16180	16200	16200	16180	9
560	20230706	112600	272881260	16170	16170	16170	16170	5
561	20230706	112500	272800410	16160	16160	16160	16160	0
562	20230706	112400	272800410	16160	16190	16190	16160	322
563	20230706	112300	267592130	16200	16200	16200	16190	219
564	20230706	112200	264044380	16200	16200	16200	16200	120
565	20230706	112100	262100380	16200	16200	16200	16200	172
566	20230706	112000	259313980	16200	16200	16200	16200	5
567	20230706	111900	259232980	16200	16200	16200	16200	0
568	20230706	111800	259232980	16200	16210	16210	16200	12
569	20230706	111700	259038510	16210	16210	16210	16210	66
570	20230706	111600	257968650	16210	16210	16210	16210	39
571	20230706	111500	257336460	16210	16220	16220	16210	40
572	20230706	111400	256688010	16220	16220	16220	16220	58
573	20230706	111300	255747250	16220	16220	16220	16220	5
574	20230706	111200	255666150	16220	16220	16220	16220	45
575	20230706	111100	254936250	16230	16240	16240	16230	135
576	20230706	111000	252745100	16230	16230	16230	16230	59
577	20230706	110900	251787530	16230	16240	16240	16230	35
578	20230706	110800	251219180	16240	16240	16240	16240	250
579	20230706	110700	247159180	16240	16240	16240	16240	26
580	20230706	110600	246736940	16240	16240	16240	16240	6
581	20230706	110500	246639500	16240	16240	16240	16240	56
582	20230706	110400	245730060	16250	16250	16250	16250	0
583	20230706	110300	245730060	16250	16250	16250	16250	6
584	20230706	110200	245632560	16240	16240	16240	16240	5
585	20230706	110100	245551360	16240	16240	16240	16240	6
586	20230706	110000	245453920	16230	16230	16230	16230	0
587	20230706	105900	245453920	16230	16230	16230	16230	5
588	20230706	105800	245372770	16250	16250	16250	16250	7
589	20230706	105700	245259020	16250	16240	16250	16240	62
590	20230706	105600	244251640	16230	16260	16260	16230	45
591	20230706	105500	243520690	16260	16260	16260	16260	7
592	20230706	105400	243406870	16270	16230	16270	16230	186
593	20230706	105300	240383360	16220	16220	16220	16220	5
594	20230706	105200	240302260	16250	16250	16250	16220	32
595	20230706	105100	239782440	16250	16220	16250	16220	478
596	20230706	105000	232015690	16220	16230	16230	16220	12
597	20230706	104900	231820980	16250	16230	16250	16230	6
598	20230706	104800	231723580	16250	16250	16250	16250	9
599	20230706	104700	231577330	16250	16260	16260	16250	64
600	20230706	104600	230536750	16260	16260	16260	16260	229
601	20230706	104500	226813210	16260	16260	16260	16260	0
602	20230706	104400	226813210	16260	16250	16280	16250	732
603	20230706	104300	214907040	16250	16250	16250	16250	5
604	20230706	104200	214825790	16250	16250	16250	16250	104
605	20230706	104100	213135790	16250	16220	16250	16220	258
606	20230706	104000	208944470	16220	16220	16220	16220	15
607	20230706	103900	208701170	16220	16220	16220	16220	3
608	20230706	103800	208652510	16220	16230	16230	16220	400
609	20230706	103700	202163990	16220	16240	16250	16220	19
610	20230706	103600	201855550	16250	16250	16250	16250	159
611	20230706	103500	199271800	16220	16220	16220	16220	5
612	20230706	103400	199190700	16250	16230	16260	16220	1832
613	20230706	103300	169429770	16220	16160	16220	16160	825
614	20230706	103200	156057160	16160	16160	16160	16160	0
615	20230706	103100	156057160	16160	16160	16160	16160	18
616	20230706	103000	155766280	16160	16140	16160	16140	9
617	20230706	102900	155620940	16140	16140	16140	16140	10
618	20230706	102800	155459540	16140	16140	16140	16140	6
619	20230706	102700	155362700	16140	16150	16150	16140	7
620	20230706	102600	155249700	16150	16150	16150	16150	1
621	20230706	102500	155233550	16150	16160	16160	16150	223
622	20230706	102400	151631190	16160	16160	16160	16160	5
623	20230706	102300	151550390	16160	16160	16160	16160	33
624	20230706	102200	151017110	16160	16160	16160	16160	6
625	20230706	102100	150920150	16170	16170	16170	16170	24
626	20230706	102000	150532070	16160	16160	16160	16160	0
627	20230706	101900	150532070	16160	16200	16200	16160	520
628	20230706	101800	142128450	16180	16190	16190	16180	22
629	20230706	101700	141772340	16190	16190	16190	16190	371
630	20230706	101600	135765850	16160	16190	16190	16160	401
631	20230706	101500	129278640	16160	16150	16200	16150	753
632	20230706	101400	117089970	16150	16100	16150	16100	268
633	20230706	101300	112769200	16060	16060	16060	16060	8
634	20230706	101200	112640720	16060	16060	16060	16060	3
635	20230706	101100	112592540	16060	16060	16060	16060	0
636	20230706	101000	112592540	16060	16050	16060	16050	106
637	20230706	100900	110891190	16060	16060	16060	16060	5
638	20230706	100800	110810890	16060	16060	16060	16060	135
639	20230706	100700	108642790	16060	16060	16060	16060	5
640	20230706	100600	108562490	16080	16030	16080	16030	452
641	20230706	100500	101308540	16030	16030	16030	16030	6
642	20230706	100400	101212360	16020	16020	16020	16020	0
643	20230706	100300	101212360	16020	16020	16020	16020	5
644	20230706	100200	101132260	16060	16020	16060	16020	8
645	20230706	100100	101004020	16020	16020	16020	16020	0
646	20230706	100000	101004020	16020	16080	16080	16020	6
647	20230706	095900	100907840	16010	16020	16020	16010	106
648	20230706	095800	99210240	16020	16020	16020	16020	0
649	20230706	095700	99210240	16020	16020	16020	16020	5
650	20230706	095600	99130140	16020	16020	16020	16020	6
651	20230706	095500	99034020	16030	16030	16030	16030	0
652	20230706	095400	99034020	16030	16030	16030	16030	5
653	20230706	095300	98953870	16020	16020	16020	16020	6
654	20230706	095200	98857750	16030	16020	16030	16020	210
655	20230706	095100	95491520	16030	16030	16030	16030	2
656	20230706	095000	95459460	16020	16010	16020	16010	63
657	20230706	094900	94450780	16010	16010	16010	16010	5
658	20230706	094800	94370730	16020	16040	16040	16020	13
659	20230706	094700	94162230	16040	16040	16040	16040	7
660	20230706	094600	94049950	16040	16040	16040	16040	0
661	20230706	094500	94049950	16040	16050	16050	16040	21
662	20230706	094400	93712960	16050	16050	16050	16050	5
663	20230706	094300	93632710	16070	16070	16070	16070	61
664	20230706	094200	92652440	16080	16080	16080	16080	3
665	20230706	094100	92604200	16080	16080	16090	16080	22
666	20230706	094000	92250410	16070	16070	16070	16070	0
667	20230706	093900	92250410	16070	16070	16070	16070	6
668	20230706	093800	92153990	16050	16040	16050	16040	6
669	20230706	093700	92057700	16140	16020	16140	16020	135
670	20230706	093600	89879480	16150	16150	16150	16150	45
671	20230706	093500	89152730	16150	16050	16150	16010	116
672	20230706	093400	87290400	16050	16060	16060	16050	183
673	20230706	093300	84352910	16060	16060	16060	16060	0
674	20230706	093200	84352910	16060	16050	16060	16050	37
675	20230706	093100	83759000	16080	16020	16080	16000	153
676	20230706	093000	81302640	16000	15930	16000	15930	182
677	20230706	092900	78392880	15930	15940	15940	15930	99
678	20230706	092800	76815290	15940	15950	15950	15940	205
679	20230706	092700	73546700	15950	15950	15950	15950	0
680	20230706	092600	73546700	15950	15950	15950	15950	129
681	20230706	092500	71489150	15950	15950	15950	15950	15
682	20230706	092400	71249900	15950	15960	15960	15950	137
683	20230706	092300	69063760	15950	15950	15950	15950	6
684	20230706	092200	68968060	15960	16000	16000	15950	363
685	20230706	092100	63172930	16000	16000	16000	15990	20
686	20230706	092000	62852950	15970	15950	15970	15950	17
687	20230706	091900	62581700	15950	15940	15950	15930	265
688	20230706	091800	58359060	15930	15950	15950	15930	383
689	20230706	091700	52253010	15950	15960	15960	15950	88
690	20230706	091600	50848780	15960	15960	15970	15950	215
691	20230706	091500	47417510	15960	15980	15980	15960	766
692	20230706	091400	35183030	15980	15980	15980	15980	10
693	20230706	091300	35023230	15970	15970	15970	15970	6
694	20230706	091200	34927410	15970	15970	15970	15970	0
695	20230706	091100	34927410	15970	15970	15970	15970	35
696	20230706	091000	34368460	15960	15960	15960	15960	6
697	20230706	090900	34272700	15950	15970	15970	15950	147
698	20230706	090800	31926090	15970	16010	16010	15970	337
699	20230706	090700	26538980	16010	16040	16080	16010	878
700	20230706	090600	12472790	16040	16040	16040	16040	220
701	20230706	090500	8943990	16050	16050	16050	16050	0
702	20230706	090400	8943990	16050	16080	16080	16050	107
703	20230706	090300	7226580	16080	16070	16080	16060	169
704	20230706	090200	4512240	16070	16070	16070	16070	62
705	20230706	090100	3515900	16080	16080	16080	16080	64
706	20230706	090000	2486780	16100	16200	16200	16100	154