KissMeData/361390/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	205400	939196820	19210	19210	19210	19210	406
3	20230706	205300	939196820	19210	19210	19210	19210	0
4	20230706	205200	939196820	19210	19210	19210	19210	0
5	20230706	205100	939196820	19210	19210	19210	19210	0
6	20230706	205000	939196820	19210	19210	19210	19210	0
7	20230706	204900	939196820	19210	19210	19210	19210	0
8	20230706	204800	939196820	19210	19210	19210	19210	0
9	20230706	204700	939196820	19210	19210	19210	19210	0
10	20230706	204600	939196820	19210	19210	19210	19210	0
11	20230706	204500	939196820	19210	19210	19210	19210	0
12	20230706	204400	939196820	19210	19210	19210	19210	0
13	20230706	204300	939196820	19210	19210	19210	19210	0
14	20230706	204200	939196820	19210	19210	19210	19210	0
15	20230706	204100	939196820	19210	19210	19210	19210	0
16	20230706	204000	939196820	19210	19210	19210	19210	0
17	20230706	203900	939196820	19210	19210	19210	19210	0
18	20230706	203800	939196820	19210	19210	19210	19210	0
19	20230706	203700	939196820	19210	19210	19210	19210	0
20	20230706	203600	939196820	19210	19210	19210	19210	0
21	20230706	203500	939196820	19210	19210	19210	19210	0
22	20230706	203400	939196820	19210	19210	19210	19210	0
23	20230706	203300	939196820	19210	19210	19210	19210	0
24	20230706	203200	939196820	19210	19210	19210	19210	0
25	20230706	203100	939196820	19210	19210	19210	19210	0
26	20230706	203000	939196820	19210	19210	19210	19210	0
27	20230706	202900	939196820	19210	19210	19210	19210	0
28	20230706	202800	939196820	19210	19210	19210	19210	0
29	20230706	202700	939196820	19210	19210	19210	19210	0
30	20230706	202600	939196820	19210	19210	19210	19210	0
31	20230706	202500	939196820	19210	19210	19210	19210	0
32	20230706	202400	939196820	19210	19210	19210	19210	406
33	20230706	202300	939196820	19210	19210	19210	19210	0
34	20230706	202200	939196820	19210	19210	19210	19210	0
35	20230706	202100	939196820	19210	19210	19210	19210	0
36	20230706	202000	939196820	19210	19210	19210	19210	0
37	20230706	201900	939196820	19210	19210	19210	19210	0
38	20230706	201800	939196820	19210	19210	19210	19210	0
39	20230706	201700	939196820	19210	19210	19210	19210	0
40	20230706	201600	939196820	19210	19210	19210	19210	0
41	20230706	201500	939196820	19210	19210	19210	19210	0
42	20230706	201400	939196820	19210	19210	19210	19210	0
43	20230706	201300	939196820	19210	19210	19210	19210	0
44	20230706	201200	939196820	19210	19210	19210	19210	0
45	20230706	201100	939196820	19210	19210	19210	19210	0
46	20230706	201000	939196820	19210	19210	19210	19210	0
47	20230706	200900	939196820	19210	19210	19210	19210	0
48	20230706	200800	939196820	19210	19210	19210	19210	0
49	20230706	200700	939196820	19210	19210	19210	19210	0
50	20230706	200600	939196820	19210	19210	19210	19210	0
51	20230706	200500	939196820	19210	19210	19210	19210	0
52	20230706	200400	939196820	19210	19210	19210	19210	0
53	20230706	200300	939196820	19210	19210	19210	19210	0
54	20230706	200200	939196820	19210	19210	19210	19210	0
55	20230706	200100	939196820	19210	19210	19210	19210	0
56	20230706	200000	939196820	19210	19210	19210	19210	0
57	20230706	195900	939196820	19210	19210	19210	19210	0
58	20230706	195800	939196820	19210	19210	19210	19210	0
59	20230706	195700	939196820	19210	19210	19210	19210	0
60	20230706	195600	939196820	19210	19210	19210	19210	0
61	20230706	195500	939196820	19210	19210	19210	19210	0
62	20230706	195400	939196820	19210	19210	19210	19210	406
63	20230706	195300	939196820	19210	19210	19210	19210	0
64	20230706	195200	939196820	19210	19210	19210	19210	0
65	20230706	195100	939196820	19210	19210	19210	19210	0
66	20230706	195000	939196820	19210	19210	19210	19210	0
67	20230706	194900	939196820	19210	19210	19210	19210	0
68	20230706	194800	939196820	19210	19210	19210	19210	0
69	20230706	194700	939196820	19210	19210	19210	19210	0
70	20230706	194600	939196820	19210	19210	19210	19210	0
71	20230706	194500	939196820	19210	19210	19210	19210	0
72	20230706	194400	939196820	19210	19210	19210	19210	0
73	20230706	194300	939196820	19210	19210	19210	19210	0
74	20230706	194200	939196820	19210	19210	19210	19210	0
75	20230706	194100	939196820	19210	19210	19210	19210	0
76	20230706	194000	939196820	19210	19210	19210	19210	0
77	20230706	193900	939196820	19210	19210	19210	19210	0
78	20230706	193800	939196820	19210	19210	19210	19210	0
79	20230706	193700	939196820	19210	19210	19210	19210	0
80	20230706	193600	939196820	19210	19210	19210	19210	0
81	20230706	193500	939196820	19210	19210	19210	19210	0
82	20230706	193400	939196820	19210	19210	19210	19210	0
83	20230706	193300	939196820	19210	19210	19210	19210	0
84	20230706	193200	939196820	19210	19210	19210	19210	0
85	20230706	193100	939196820	19210	19210	19210	19210	0
86	20230706	193000	939196820	19210	19210	19210	19210	0
87	20230706	192900	939196820	19210	19210	19210	19210	0
88	20230706	192800	939196820	19210	19210	19210	19210	0
89	20230706	192700	939196820	19210	19210	19210	19210	0
90	20230706	192600	939196820	19210	19210	19210	19210	0
91	20230706	192500	939196820	19210	19210	19210	19210	0
92	20230706	192400	939196820	19210	19210	19210	19210	406
93	20230706	192300	939196820	19210	19210	19210	19210	0
94	20230706	192200	939196820	19210	19210	19210	19210	0
95	20230706	192100	939196820	19210	19210	19210	19210	0
96	20230706	192000	939196820	19210	19210	19210	19210	0
97	20230706	191900	939196820	19210	19210	19210	19210	0
98	20230706	191800	939196820	19210	19210	19210	19210	0
99	20230706	191700	939196820	19210	19210	19210	19210	0
100	20230706	191600	939196820	19210	19210	19210	19210	0
101	20230706	191500	939196820	19210	19210	19210	19210	0
102	20230706	191400	939196820	19210	19210	19210	19210	0
103	20230706	191300	939196820	19210	19210	19210	19210	0
104	20230706	191200	939196820	19210	19210	19210	19210	0
105	20230706	191100	939196820	19210	19210	19210	19210	0
106	20230706	191000	939196820	19210	19210	19210	19210	0
107	20230706	190900	939196820	19210	19210	19210	19210	0
108	20230706	190800	939196820	19210	19210	19210	19210	0
109	20230706	190700	939196820	19210	19210	19210	19210	0
110	20230706	190600	939196820	19210	19210	19210	19210	0
111	20230706	190500	939196820	19210	19210	19210	19210	0
112	20230706	190400	939196820	19210	19210	19210	19210	0
113	20230706	190300	939196820	19210	19210	19210	19210	0
114	20230706	190200	939196820	19210	19210	19210	19210	0
115	20230706	190100	939196820	19210	19210	19210	19210	0
116	20230706	190000	939196820	19210	19210	19210	19210	0
117	20230706	185900	939196820	19210	19210	19210	19210	0
118	20230706	185800	939196820	19210	19210	19210	19210	0
119	20230706	185700	939196820	19210	19210	19210	19210	0
120	20230706	185600	939196820	19210	19210	19210	19210	0
121	20230706	185500	939196820	19210	19210	19210	19210	0
122	20230706	185400	939196820	19210	19210	19210	19210	406
123	20230706	185300	939196820	19210	19210	19210	19210	0
124	20230706	185200	939196820	19210	19210	19210	19210	0
125	20230706	185100	939196820	19210	19210	19210	19210	0
126	20230706	185000	939196820	19210	19210	19210	19210	0
127	20230706	184900	939196820	19210	19210	19210	19210	0
128	20230706	184800	939196820	19210	19210	19210	19210	0
129	20230706	184700	939196820	19210	19210	19210	19210	0
130	20230706	184600	939196820	19210	19210	19210	19210	0
131	20230706	184500	939196820	19210	19210	19210	19210	0
132	20230706	184400	939196820	19210	19210	19210	19210	0
133	20230706	184300	939196820	19210	19210	19210	19210	0
134	20230706	184200	939196820	19210	19210	19210	19210	0
135	20230706	184100	939196820	19210	19210	19210	19210	0
136	20230706	184000	939196820	19210	19210	19210	19210	0
137	20230706	183900	939196820	19210	19210	19210	19210	0
138	20230706	183800	939196820	19210	19210	19210	19210	0
139	20230706	183700	939196820	19210	19210	19210	19210	0
140	20230706	183600	939196820	19210	19210	19210	19210	0
141	20230706	183500	939196820	19210	19210	19210	19210	0
142	20230706	183400	939196820	19210	19210	19210	19210	0
143	20230706	183300	939196820	19210	19210	19210	19210	0
144	20230706	183200	939196820	19210	19210	19210	19210	0
145	20230706	183100	939196820	19210	19210	19210	19210	0
146	20230706	183000	939196820	19210	19210	19210	19210	0
147	20230706	182900	939196820	19210	19210	19210	19210	0
148	20230706	182800	939196820	19210	19210	19210	19210	0
149	20230706	182700	939196820	19210	19210	19210	19210	0
150	20230706	182600	939196820	19210	19210	19210	19210	0
151	20230706	182500	939196820	19210	19210	19210	19210	0
152	20230706	182400	939196820	19210	19210	19210	19210	406
153	20230706	182300	939196820	19210	19210	19210	19210	0
154	20230706	182200	939196820	19210	19210	19210	19210	0
155	20230706	182100	939196820	19210	19210	19210	19210	0
156	20230706	182000	939196820	19210	19210	19210	19210	0
157	20230706	181900	939196820	19210	19210	19210	19210	0
158	20230706	181800	939196820	19210	19210	19210	19210	0
159	20230706	181700	939196820	19210	19210	19210	19210	0
160	20230706	181600	939196820	19210	19210	19210	19210	0
161	20230706	181500	939196820	19210	19210	19210	19210	0
162	20230706	181400	939196820	19210	19210	19210	19210	0
163	20230706	181300	939196820	19210	19210	19210	19210	0
164	20230706	181200	939196820	19210	19210	19210	19210	0
165	20230706	181100	939196820	19210	19210	19210	19210	0
166	20230706	181000	939196820	19210	19210	19210	19210	0
167	20230706	180900	939196820	19210	19210	19210	19210	0
168	20230706	180800	939196820	19210	19210	19210	19210	0
169	20230706	180700	939196820	19210	19210	19210	19210	0
170	20230706	180600	939196820	19210	19210	19210	19210	0
171	20230706	180500	939196820	19210	19210	19210	19210	0
172	20230706	180400	939196820	19210	19210	19210	19210	0
173	20230706	180300	939196820	19210	19210	19210	19210	0
174	20230706	180200	939196820	19210	19210	19210	19210	0
175	20230706	180100	939196820	19210	19210	19210	19210	0
176	20230706	180000	939196820	19210	19210	19210	19210	0
177	20230706	175900	939196820	19210	19210	19210	19210	0
178	20230706	175800	939196820	19210	19210	19210	19210	0
179	20230706	175700	939196820	19210	19210	19210	19210	0
180	20230706	175600	939196820	19210	19210	19210	19210	0
181	20230706	175500	939196820	19210	19210	19210	19210	0
182	20230706	175400	939196820	19210	19210	19210	19210	406
183	20230706	175300	939196820	19210	19210	19210	19210	0
184	20230706	175200	939196820	19210	19210	19210	19210	0
185	20230706	175100	939196820	19210	19210	19210	19210	0
186	20230706	175000	939196820	19210	19210	19210	19210	0
187	20230706	174900	939196820	19210	19210	19210	19210	0
188	20230706	174800	939196820	19210	19210	19210	19210	0
189	20230706	174700	939196820	19210	19210	19210	19210	0
190	20230706	174600	939196820	19210	19210	19210	19210	0
191	20230706	174500	939196820	19210	19210	19210	19210	0
192	20230706	174400	939196820	19210	19210	19210	19210	0
193	20230706	174300	939196820	19210	19210	19210	19210	0
194	20230706	174200	939196820	19210	19210	19210	19210	0
195	20230706	174100	939196820	19210	19210	19210	19210	0
196	20230706	174000	939196820	19210	19210	19210	19210	0
197	20230706	173900	939196820	19210	19210	19210	19210	0
198	20230706	173800	939196820	19210	19210	19210	19210	0
199	20230706	173700	939196820	19210	19210	19210	19210	0
200	20230706	173600	939196820	19210	19210	19210	19210	0
201	20230706	173500	939196820	19210	19210	19210	19210	0
202	20230706	173400	939196820	19210	19210	19210	19210	0
203	20230706	173300	939196820	19210	19210	19210	19210	0
204	20230706	173200	939196820	19210	19210	19210	19210	0
205	20230706	173100	939196820	19210	19210	19210	19210	0
206	20230706	173000	939196820	19210	19210	19210	19210	0
207	20230706	172900	939196820	19210	19210	19210	19210	0
208	20230706	172800	939196820	19210	19210	19210	19210	0
209	20230706	172700	939196820	19210	19210	19210	19210	0
210	20230706	172600	939196820	19210	19210	19210	19210	0
211	20230706	172500	939196820	19210	19210	19210	19210	0
212	20230706	172400	939196820	19210	19210	19210	19210	406
213	20230706	172300	939196820	19210	19210	19210	19210	0
214	20230706	172200	939196820	19210	19210	19210	19210	0
215	20230706	172100	939196820	19210	19210	19210	19210	0
216	20230706	172000	939196820	19210	19210	19210	19210	0
217	20230706	171900	939196820	19210	19210	19210	19210	0
218	20230706	171800	939196820	19210	19210	19210	19210	0
219	20230706	171700	939196820	19210	19210	19210	19210	0
220	20230706	171600	939196820	19210	19210	19210	19210	0
221	20230706	171500	939196820	19210	19210	19210	19210	0
222	20230706	171400	939196820	19210	19210	19210	19210	0
223	20230706	171300	939196820	19210	19210	19210	19210	0
224	20230706	171200	939196820	19210	19210	19210	19210	0
225	20230706	171100	939196820	19210	19210	19210	19210	0
226	20230706	171000	939196820	19210	19210	19210	19210	0
227	20230706	170900	939196820	19210	19210	19210	19210	0
228	20230706	170800	939196820	19210	19210	19210	19210	0
229	20230706	170700	939196820	19210	19210	19210	19210	0
230	20230706	170600	939196820	19210	19210	19210	19210	0
231	20230706	170500	939196820	19210	19210	19210	19210	0
232	20230706	170400	939196820	19210	19210	19210	19210	0
233	20230706	170300	939196820	19210	19210	19210	19210	0
234	20230706	170200	939196820	19210	19210	19210	19210	0
235	20230706	170100	939196820	19210	19210	19210	19210	0
236	20230706	170000	939196820	19210	19210	19210	19210	0
237	20230706	165900	939196820	19210	19210	19210	19210	0
238	20230706	165800	939196820	19210	19210	19210	19210	0
239	20230706	165700	939196820	19210	19210	19210	19210	0
240	20230706	165600	939196820	19210	19210	19210	19210	0
241	20230706	165500	939196820	19210	19210	19210	19210	0
242	20230706	165400	939196820	19210	19210	19210	19210	406
243	20230706	165300	939196820	19210	19210	19210	19210	0
244	20230706	165200	939196820	19210	19210	19210	19210	0
245	20230706	165100	939196820	19210	19210	19210	19210	0
246	20230706	165000	939196820	19210	19210	19210	19210	0
247	20230706	164900	939196820	19210	19210	19210	19210	0
248	20230706	164800	939196820	19210	19210	19210	19210	0
249	20230706	164700	939196820	19210	19210	19210	19210	0
250	20230706	164600	939196820	19210	19210	19210	19210	0
251	20230706	164500	939196820	19210	19210	19210	19210	0
252	20230706	164400	939196820	19210	19210	19210	19210	0
253	20230706	164300	939196820	19210	19210	19210	19210	0
254	20230706	164200	939196820	19210	19210	19210	19210	0
255	20230706	164100	939196820	19210	19210	19210	19210	0
256	20230706	164000	939196820	19210	19210	19210	19210	0
257	20230706	163900	939196820	19210	19210	19210	19210	0
258	20230706	163800	939196820	19210	19210	19210	19210	0
259	20230706	163700	939196820	19210	19210	19210	19210	0
260	20230706	163600	939196820	19210	19210	19210	19210	0
261	20230706	163500	939196820	19210	19210	19210	19210	0
262	20230706	163400	939196820	19210	19210	19210	19210	0
263	20230706	163300	939196820	19210	19210	19210	19210	0
264	20230706	163200	939196820	19210	19210	19210	19210	0
265	20230706	163100	939196820	19210	19210	19210	19210	0
266	20230706	163000	939196820	19210	19210	19210	19210	0
267	20230706	162900	939196820	19210	19210	19210	19210	0
268	20230706	162800	939196820	19210	19210	19210	19210	0
269	20230706	162700	939196820	19210	19210	19210	19210	0
270	20230706	162600	939196820	19210	19210	19210	19210	0
271	20230706	162500	939196820	19210	19210	19210	19210	0
272	20230706	162400	939196820	19210	19210	19210	19210	406
273	20230706	162300	939196820	19210	19210	19210	19210	0
274	20230706	162200	939196820	19210	19210	19210	19210	0
275	20230706	162100	939196820	19210	19210	19210	19210	0
276	20230706	162000	939196820	19210	19210	19210	19210	0
277	20230706	161900	939196820	19210	19210	19210	19210	0
278	20230706	161800	939196820	19210	19210	19210	19210	0
279	20230706	161700	939196820	19210	19210	19210	19210	0
280	20230706	161600	939196820	19210	19210	19210	19210	0
281	20230706	161500	939196820	19210	19210	19210	19210	0
282	20230706	161400	939196820	19210	19210	19210	19210	0
283	20230706	161300	939196820	19210	19210	19210	19210	0
284	20230706	161200	939196820	19210	19210	19210	19210	0
285	20230706	161100	939196820	19210	19210	19210	19210	0
286	20230706	161000	939196820	19210	19210	19210	19210	0
287	20230706	160900	939196820	19210	19210	19210	19210	0
288	20230706	160800	939196820	19210	19210	19210	19210	0
289	20230706	160700	939196820	19210	19210	19210	19210	0
290	20230706	160600	939196820	19210	19210	19210	19210	0
291	20230706	160500	939196820	19210	19210	19210	19210	0
292	20230706	160400	939196820	19210	19210	19210	19210	0
293	20230706	160300	939196820	19210	19210	19210	19210	0
294	20230706	160200	939196820	19210	19210	19210	19210	0
295	20230706	160100	939196820	19210	19210	19210	19210	0
296	20230706	160000	939196820	19210	19210	19210	19210	0
297	20230706	155900	939196820	19210	19210	19210	19210	0
298	20230706	155800	939196820	19210	19210	19210	19210	0
299	20230706	155700	939196820	19210	19210	19210	19210	0
300	20230706	155600	939196820	19210	19210	19210	19210	0
301	20230706	155500	939196820	19210	19210	19210	19210	0
302	20230706	155400	939196820	19210	19210	19210	19210	406
303	20230706	155300	939196820	19210	19210	19210	19210	0
304	20230706	155200	939196820	19210	19210	19210	19210	0
305	20230706	155100	939196820	19210	19210	19210	19210	0
306	20230706	155000	939196820	19210	19210	19210	19210	0
307	20230706	154900	939196820	19210	19210	19210	19210	0
308	20230706	154800	939196820	19210	19210	19210	19210	0
309	20230706	154700	939196820	19210	19210	19210	19210	0
310	20230706	154600	939196820	19210	19210	19210	19210	0
311	20230706	154500	939196820	19210	19210	19210	19210	0
312	20230706	154400	939196820	19210	19210	19210	19210	0
313	20230706	154300	939196820	19210	19210	19210	19210	0
314	20230706	154200	939196820	19210	19210	19210	19210	0
315	20230706	154100	939196820	19210	19210	19210	19210	0
316	20230706	154000	939196820	19210	19210	19210	19210	0
317	20230706	153900	939196820	19210	19210	19210	19210	0
318	20230706	153800	939196820	19210	19210	19210	19210	0
319	20230706	153700	939196820	19210	19210	19210	19210	0
320	20230706	153600	939196820	19210	19210	19210	19210	0
321	20230706	153500	939196820	19210	19210	19210	19210	0
322	20230706	153400	939196820	19210	19210	19210	19210	0
323	20230706	153300	939196820	19210	19210	19210	19210	0
324	20230706	153200	939196820	19210	19210	19210	19210	0
325	20230706	153100	939196820	19210	19210	19210	19210	0
326	20230706	153000	939196820	19210	19210	19210	19210	406
327	20230706	152900	931397560	19200	19200	19200	19200	0
328	20230706	152800	931397560	19200	19200	19200	19200	0
329	20230706	152700	931397560	19200	19200	19200	19200	0
330	20230706	152600	931397560	19200	19200	19200	19200	0
331	20230706	152500	931397560	19200	19200	19200	19200	0
332	20230706	152400	931397560	19200	19200	19200	19200	0
333	20230706	152300	931397560	19200	19200	19200	19200	0
334	20230706	152200	931397560	19200	19200	19200	19200	0
335	20230706	152100	931397560	19200	19200	19200	19200	0
336	20230706	152000	931397560	19200	19200	19200	19200	0
337	20230706	151900	931397560	19200	19200	19200	19200	40
338	20230706	151800	930629560	19170	19170	19170	19170	0
339	20230706	151700	930629560	19170	19170	19170	19170	11
340	20230706	151600	930418690	19170	19170	19170	19170	1
341	20230706	151500	930399520	19210	19210	19210	19210	0
342	20230706	151400	930399520	19210	19210	19210	19210	0
343	20230706	151300	930399520	19210	19210	19210	19210	0
344	20230706	151200	930399520	19210	19210	19210	19210	12
345	20230706	151100	930169000	19210	19210	19210	19210	1
346	20230706	151000	930149790	19170	19170	19170	19170	0
347	20230706	150900	930149790	19170	19170	19170	19170	1
348	20230706	150800	930130620	19210	19210	19210	19210	0
349	20230706	150700	930130620	19210	19210	19210	19210	1
350	20230706	150600	930111410	19170	19170	19170	19170	4
351	20230706	150500	930034730	19160	19160	19160	19160	0
352	20230706	150400	930034730	19160	19160	19160	19160	1
353	20230706	150300	930015570	19210	19160	19210	19150	101
354	20230706	150200	928080490	19160	19160	19160	19160	434
355	20230706	150100	919765050	19160	19190	19190	19160	2174
356	20230706	150000	878100490	19180	19180	19180	19180	5
357	20230706	145900	878004590	19180	19180	19200	19180	339
358	20230706	145800	871499450	19170	19170	19170	19170	25
359	20230706	145700	871020200	19180	19180	19180	19180	29
360	20230706	145600	870463980	19200	19200	19200	19200	1
361	20230706	145500	870444780	19170	19180	19180	19170	201
362	20230706	145400	866590810	19180	19200	19200	19180	72
363	20230706	145300	865209050	19180	19180	19180	19180	21
364	20230706	145200	864806270	19200	19190	19200	19180	82
365	20230706	145100	863232970	19190	19190	19190	19190	201
366	20230706	145000	859375780	19190	19180	19190	19180	74
367	20230706	144900	857956450	19190	19190	19190	19190	238
368	20230706	144800	853389230	19190	19190	19190	19190	108
369	20230706	144700	851316710	19190	19200	19200	19190	81
370	20230706	144600	849761820	19200	19200	19200	19200	10
371	20230706	144500	849569820	19210	19190	19210	19190	532
372	20230706	144400	839360720	19210	19190	19210	19190	76
373	20230706	144300	837902260	19210	19190	19210	19190	31
374	20230706	144200	837307350	19210	19210	19210	19210	0
375	20230706	144100	837307350	19210	19190	19210	19190	33
376	20230706	144000	836674060	19190	19200	19200	19190	14
377	20230706	143900	836405350	19210	19210	19210	19210	0
378	20230706	143800	836405350	19210	19200	19210	19190	108
379	20230706	143700	834332030	19200	19200	19200	19200	0
380	20230706	143600	834332030	19200	19190	19200	19170	324
381	20230706	143500	828115080	19170	19190	19190	19170	2
382	20230706	143400	828076720	19180	19170	19180	19170	92
383	20230706	143300	826312470	19180	19180	19180	19180	83
384	20230706	143200	824720530	19190	19190	19190	19190	1
385	20230706	143100	824701340	19180	19190	19190	19180	32
386	20230706	143000	824087570	19180	19190	19190	19180	34
387	20230706	142900	823435320	19190	19180	19190	19180	31
388	20230706	142800	822840730	19190	19180	19190	19180	61
389	20230706	142700	821670740	19180	19200	19200	19180	12
390	20230706	142600	821440430	19200	19200	19200	19200	24
391	20230706	142500	820979630	19210	19200	19210	19200	50
392	20230706	142400	820019570	19210	19210	19210	19200	64
393	20230706	142300	818790440	19210	19210	19210	19210	3
394	20230706	142200	818732810	19210	19200	19210	19200	45
395	20230706	142100	817868660	19210	19210	19210	19210	0
396	20230706	142000	817868660	19210	19180	19210	19180	52
397	20230706	141900	816871270	19180	19170	19180	19170	16
398	20230706	141800	816564400	19180	19180	19180	19180	4
399	20230706	141700	816487680	19170	19180	19180	19170	32
400	20230706	141600	815874220	19180	19170	19210	19160	27
401	20230706	141500	815356580	19170	19160	19170	19160	33
402	20230706	141400	814724290	19170	19170	19170	19170	5
403	20230706	141300	814628440	19160	19170	19170	19160	144
404	20230706	141200	811869170	19210	19210	19210	19150	1985
405	20230706	141100	773824230	19210	19200	19210	19200	91
406	20230706	141000	772076330	19200	19210	19210	19200	235
407	20230706	140900	767562290	19210	19210	19210	19200	106
408	20230706	140800	765527050	19200	19200	19200	19200	30
409	20230706	140700	764951050	19210	19210	19210	19210	3
410	20230706	140600	764893420	19210	19200	19210	19200	35
411	20230706	140500	764221390	19200	19200	19200	19190	154
412	20230706	140400	761264800	19200	19200	19200	19200	9
413	20230706	140300	761092000	19190	19190	19200	19190	48
414	20230706	140200	760170850	19200	19200	19200	19200	2
415	20230706	140100	760132450	19200	19200	19210	19200	35
416	20230706	140000	759460440	19200	19200	19200	19200	19
417	20230706	135900	759095640	19200	19210	19210	19200	27
418	20230706	135800	758577230	19210	19200	19210	19200	407
419	20230706	135700	750758960	19200	19200	19200	19190	23
420	20230706	135600	750317490	19210	19200	19210	19200	101
421	20230706	135500	748378280	19200	19200	19200	19200	6
422	20230706	135400	748263080	19200	19210	19210	19200	27
423	20230706	135300	747744660	19210	19200	19210	19200	2
424	20230706	135200	747706250	19210	19190	19210	19190	32
425	20230706	135100	747092150	19210	19190	19210	19190	48
426	20230706	135000	746171010	19190	19180	19190	19180	32
427	20230706	134900	745557240	19190	19180	19190	19180	54
428	20230706	134800	744520990	19190	19180	19190	19180	20
429	20230706	134700	744137360	19190	19190	19190	19180	35
430	20230706	134600	743466010	19180	19180	19180	19180	37
431	20230706	134500	742756350	19180	19170	19180	19160	116
432	20230706	134400	740532320	19180	19170	19180	19170	23
433	20230706	134300	740091400	19170	19170	19170	19170	53
434	20230706	134200	739075390	19170	19180	19180	19160	27
435	20230706	134100	738557960	19160	19180	19180	19160	53
436	20230706	134000	737542170	19170	19190	19190	19170	70
437	20230706	133900	736199840	19180	19180	19180	19180	2
438	20230706	133800	736161480	19190	19190	19190	19180	38
439	20230706	133700	735432570	19190	19190	19190	19190	2
440	20230706	133600	735394190	19190	19190	19190	19190	3
441	20230706	133500	735336620	19220	19220	19220	19220	0
442	20230706	133400	735336620	19220	19180	19220	19180	37
443	20230706	133300	734626920	19180	19180	19180	19180	2
444	20230706	133200	734588560	19220	19190	19220	19170	80
445	20230706	133100	733052730	19170	19160	19170	19160	163
446	20230706	133000	729928550	19170	19170	19170	19170	2
447	20230706	132900	729890210	19160	19170	19170	19160	39
448	20230706	132800	729142940	19170	19170	19170	19170	0
449	20230706	132700	729142940	19170	19170	19170	19170	6
450	20230706	132600	729027920	19160	19170	19170	19160	64
451	20230706	132500	727801610	19170	19170	19170	19170	0
452	20230706	132400	727801610	19170	19170	19170	19160	64
453	20230706	132300	726575050	19170	19170	19170	19160	74
454	20230706	132200	725156770	19170	19160	19170	19160	740
455	20230706	132100	710978320	19170	19170	19170	19160	27
456	20230706	132000	710460740	19170	19160	19170	19160	35
457	20230706	131900	709790110	19170	19170	19170	19160	21
458	20230706	131800	709387700	19160	19170	19170	19160	91
459	20230706	131700	707644040	19170	19170	19170	19160	47
460	20230706	131600	706743500	19160	19170	19170	19160	13
461	20230706	131500	706494390	19170	19170	19170	19160	36
462	20230706	131400	705804590	19160	19160	19170	19160	238
463	20230706	131300	701244490	19170	19180	19190	19160	234
464	20230706	131200	696758460	19190	19190	19190	19190	33
465	20230706	131100	696125190	19190	19190	19190	19190	0
466	20230706	131000	696125190	19190	19190	19200	19190	12
467	20230706	130900	695894900	19200	19180	19200	19180	15
468	20230706	130800	695607140	19180	19180	19200	19170	691
469	20230706	130700	682360340	19200	19200	19200	19200	1
470	20230706	130600	682341140	19170	19170	19170	19170	36
471	20230706	130500	681651020	19170	19210	19210	19170	838
472	20230706	130400	665585800	19220	19220	19220	19220	20
473	20230706	130300	665201400	19220	19180	19230	19170	165
474	20230706	130200	662036550	19180	19170	19180	19170	83
475	20230706	130100	660445120	19170	19180	19180	19170	74
476	20230706	130000	659026410	19180	19180	19180	19180	5
477	20230706	125900	658930510	19180	19180	19180	19180	253
478	20230706	125800	654077970	19190	19190	19190	19180	54
479	20230706	125700	653042210	19190	19190	19190	19190	12
480	20230706	125600	652811930	19190	19190	19190	19190	1
481	20230706	125500	652792740	19230	19190	19230	19190	106
482	20230706	125400	650756110	19190	19190	19190	19180	33
483	20230706	125300	650123140	19190	19190	19190	19190	3
484	20230706	125200	650065570	19190	19190	19190	19190	15
485	20230706	125100	649777720	19210	19180	19210	19180	22
486	20230706	125000	649355610	19210	19180	19210	19180	4
487	20230706	124900	649278840	19180	19190	19190	19180	332
488	20230706	124800	642910930	19190	19190	19190	19190	6
489	20230706	124700	642795790	19190	19190	19190	19180	57
490	20230706	124600	641702260	19190	19200	19200	19190	156
491	20230706	124500	638708600	19190	19200	19200	19190	67
492	20230706	124400	637422830	19200	19200	19200	19200	6
493	20230706	124300	637307630	19200	19200	19210	19200	224
494	20230706	124200	633006800	19200	19210	19210	19200	33
495	20230706	124100	632372940	19210	19200	19210	19200	35
496	20230706	124000	631700910	19190	19200	19200	19190	34
497	20230706	123900	631048420	19190	19200	19200	19190	8
498	20230706	123800	630894870	19200	19190	19200	19190	107
499	20230706	123700	628841480	19200	19200	19200	19200	12
500	20230706	123600	628611080	19200	19210	19210	19190	95
501	20230706	123500	626787790	19200	19210	19210	19200	32
502	20230706	123400	626173270	19200	19200	19210	19200	152
503	20230706	123300	623254850	19210	19200	19210	19190	264
504	20230706	123200	618188210	19210	19190	19210	19190	87
505	20230706	123100	616518660	19200	19200	19200	19190	102
506	20230706	123000	614560790	19200	19200	19200	19200	0
507	20230706	122900	614560790	19200	19190	19200	19190	31
508	20230706	122800	613965890	19200	19190	19200	19190	861
509	20230706	122700	597443280	19190	19190	19190	19190	202
510	20230706	122600	593566900	19190	19190	19200	19190	52
511	20230706	122500	592569010	19200	19200	19200	19200	4
512	20230706	122400	592492210	19200	19200	19200	19200	31
513	20230706	122300	591897010	19210	19210	19210	19210	0
514	20230706	122200	591897010	19210	19200	19210	19200	31
515	20230706	122100	591301800	19210	19210	19210	19200	121
516	20230706	122000	588978390	19210	19210	19210	19210	18
517	20230706	121900	588632610	19200	19210	19210	19200	32
518	20230706	121800	588018200	19210	19210	19210	19210	54
519	20230706	121700	586980860	19210	19210	19210	19210	11
520	20230706	121600	586769550	19220	19210	19220	19210	54
521	20230706	121500	585732200	19210	19190	19210	19190	72
522	20230706	121400	584350100	19200	19200	19200	19200	10
523	20230706	121300	584158100	19200	19200	19200	19200	0
524	20230706	121200	584158100	19200	19200	19210	19200	7
525	20230706	121100	584023690	19200	19180	19200	19180	67
526	20230706	121000	582738110	19200	19180	19200	19180	33
527	20230706	120900	582105150	19200	19200	19200	19200	1
528	20230706	120800	582085950	19170	19200	19200	19170	94
529	20230706	120700	580283370	19200	19200	19200	19200	382
530	20230706	120600	572948970	19190	19180	19190	19180	137
531	20230706	120500	570320810	19170	19180	19180	19170	231
532	20230706	120400	565890540	19180	19180	19190	19180	102
533	20230706	120300	563934160	19180	19210	19210	19180	338
534	20230706	120200	557447330	19210	19200	19210	19190	59
535	20230706	120100	556314670	19200	19190	19200	19190	73
536	20230706	120000	554913580	19200	19190	19200	19190	37
537	20230706	115900	554203520	19190	19190	19190	19190	73
538	20230706	115800	552802650	19200	19180	19200	19180	43
539	20230706	115700	551977360	19180	19180	19200	19180	32
540	20230706	115600	551363580	19180	19200	19200	19180	192
541	20230706	115500	547678520	19200	19200	19200	19200	0
542	20230706	115400	547678520	19200	19210	19210	19200	145
543	20230706	115300	544894460	19210	19210	19210	19210	5
544	20230706	115200	544798410	19210	19210	19210	19210	50
545	20230706	115100	543837910	19220	19230	19230	19220	21
546	20230706	115000	543434280	19240	19240	19240	19240	1
547	20230706	114900	543415040	19190	19200	19200	19190	92
548	20230706	114800	541649260	19190	19200	19200	19190	41
549	20230706	114700	540862370	19190	19200	19200	19190	50
550	20230706	114600	539902670	19200	19240	19240	19200	241
551	20230706	114500	535275430	19200	19200	19250	19200	73
552	20230706	114400	533873280	19240	19240	19240	19240	0
553	20230706	114300	533873280	19240	19240	19240	19240	135
554	20230706	114200	531275880	19240	19240	19240	19240	8
555	20230706	114100	531121960	19250	19240	19250	19240	18
556	20230706	114000	530775630	19240	19190	19240	19190	57
557	20230706	113900	529681750	19190	19200	19210	19190	1100
558	20230706	113800	508567200	19200	19210	19210	19200	52
559	20230706	113700	507568690	19200	19250	19250	19200	962
560	20230706	113600	489095070	19250	19250	19250	19250	1
561	20230706	113500	489075820	19210	19210	19210	19210	31
562	20230706	113400	488480310	19260	19260	19260	19260	25
563	20230706	113300	487998810	19260	19240	19260	19200	2093
564	20230706	113200	447775560	19250	19250	19250	19250	10
565	20230706	113100	447583060	19250	19250	19250	19250	126
566	20230706	113000	445157560	19260	19250	19260	19250	200
567	20230706	112900	441305580	19260	19240	19260	19240	6
568	20230706	112800	441190120	19240	19250	19250	19240	205
569	20230706	112700	437244170	19250	19250	19250	19250	0
570	20230706	112600	437244170	19250	19250	19250	19250	495
571	20230706	112500	427715420	19260	19260	19260	19260	10
572	20230706	112400	427522820	19270	19270	19270	19250	39
573	20230706	112300	426771910	19270	19250	19270	19250	62
574	20230706	112200	425578380	19260	19260	19260	19260	52
575	20230706	112100	424576860	19270	19260	19270	19260	35
576	20230706	112000	423902750	19260	19250	19260	19250	384
577	20230706	111900	416509240	19250	19260	19260	19250	179
578	20230706	111800	413063120	19250	19250	19250	19250	0
579	20230706	111700	413063120	19250	19250	19260	19250	83
580	20230706	111600	411465170	19250	19260	19260	19250	28
581	20230706	111500	410926110	19250	19250	19250	19250	31
582	20230706	111400	410329360	19260	19260	19260	19250	415
583	20230706	111300	402336670	19270	19270	19270	19270	0
584	20230706	111200	402336670	19270	19270	19270	19260	122
585	20230706	111100	399986130	19270	19270	19270	19260	52
586	20230706	111000	398984300	19270	19270	19290	19270	48
587	20230706	110900	398059320	19290	19290	19290	19290	1
588	20230706	110800	398040030	19290	19290	19290	19270	34
589	20230706	110700	397384810	19280	19280	19280	19280	45
590	20230706	110600	396517210	19280	19280	19280	19270	44
591	20230706	110500	395668920	19280	19290	19290	19280	35
592	20230706	110400	394993920	19290	19280	19290	19280	101
593	20230706	110300	393046630	19280	19290	19290	19280	15
594	20230706	110200	392757300	19290	19280	19290	19280	62
595	20230706	110100	391561910	19270	19270	19280	19270	67
596	20230706	110000	390270810	19280	19280	19280	19280	16
597	20230706	105900	389962330	19250	19280	19280	19250	38
598	20230706	105800	389230720	19260	19280	19280	19260	32
599	20230706	105700	388614360	19270	19250	19270	19250	69
600	20230706	105600	387285100	19260	19260	19260	19260	320
601	20230706	105500	381121900	19270	19260	19270	19260	153
602	20230706	105400	378174100	19270	19260	19270	19260	33
603	20230706	105300	377538490	19270	19260	19270	19260	76
604	20230706	105200	376074720	19270	19260	19270	19260	11
605	20230706	105100	375862850	19260	19260	19270	19260	116
606	20230706	105000	373628680	19270	19260	19270	19260	2
607	20230706	104900	373590150	19260	19270	19270	19260	536
608	20230706	104800	363266770	19260	19270	19270	19250	19
609	20230706	104700	362900890	19260	19250	19270	19250	36
610	20230706	104600	362207820	19270	19250	19270	19240	40
611	20230706	104500	361438170	19270	19250	19270	19240	128
612	20230706	104400	358973410	19250	19270	19270	19250	3
613	20230706	104300	358915620	19270	19240	19270	19240	220
614	20230706	104200	354682790	19240	19230	19240	19230	103
615	20230706	104100	352702080	19240	19240	19240	19230	421
616	20230706	104000	344604650	19240	19240	19240	19240	109
617	20230706	103900	342507490	19270	19240	19270	19240	11
618	20230706	103800	342295820	19240	19240	19240	19240	20
619	20230706	103700	341911020	19240	19270	19270	19240	628
620	20230706	103600	329827550	19270	19260	19270	19260	28
621	20230706	103500	329288260	19260	19260	19260	19260	5
622	20230706	103400	329191960	19270	19250	19270	19250	194
623	20230706	103300	325457440	19250	19240	19250	19240	31
624	20230706	103200	324860990	19250	19250	19250	19250	2
625	20230706	103100	324822490	19250	19250	19250	19230	592
626	20230706	103000	313438170	19250	19250	19250	19240	273
627	20230706	102900	308185600	19240	19240	19250	19240	34
628	20230706	102800	307531430	19240	19240	19240	19230	51
629	20230706	102700	306550210	19230	19240	19240	19230	493
630	20230706	102600	297069810	19230	19240	19240	19230	61
631	20230706	102500	295896480	19240	19240	19240	19240	102
632	20230706	102400	293934000	19240	19240	19240	19230	32
633	20230706	102300	293318420	19240	19240	19240	19240	10
634	20230706	102200	293126020	19240	19240	19240	19240	25
635	20230706	102100	292645020	19240	19250	19250	19240	60
636	20230706	102000	291490160	19270	19260	19270	19260	201
637	20230706	101900	287618880	19260	19260	19270	19250	552
638	20230706	101800	276989560	19260	19270	19270	19260	7
639	20230706	101700	276854720	19270	19250	19270	19250	348
640	20230706	101600	270155100	19270	19270	19270	19270	5
641	20230706	101500	270058750	19280	19280	19280	19280	0
642	20230706	101400	270058750	19280	19280	19280	19280	10
643	20230706	101300	269865950	19280	19280	19280	19280	3
644	20230706	101200	269808110	19280	19230	19280	19220	51
645	20230706	101100	268827630	19280	19260	19280	19230	45
646	20230706	101000	267961690	19280	19260	19280	19260	11
647	20230706	100900	267749810	19260	19260	19260	19260	91
648	20230706	100800	265997150	19260	19270	19270	19250	140
649	20230706	100700	263301780	19260	19280	19280	19260	145
650	20230706	100600	260508600	19280	19280	19280	19280	0
651	20230706	100500	260508600	19280	19280	19280	19280	23
652	20230706	100400	260065160	19280	19280	19280	19280	29
653	20230706	100300	259506040	19290	19270	19290	19260	17
654	20230706	100200	259178180	19290	19290	19290	19280	24
655	20230706	100100	258715440	19280	19280	19290	19280	371
656	20230706	100000	251562550	19280	19270	19280	19270	182
657	20230706	095900	248054100	19280	19280	19280	19280	0
658	20230706	095800	248054100	19280	19280	19280	19170	38
659	20230706	095700	247325220	19150	19280	19280	19150	1406
660	20230706	095600	220362340	19290	19260	19290	19260	61
661	20230706	095500	219186850	19260	19160	19260	19160	37
662	20230706	095400	218477730	19160	19250	19260	19160	1162
663	20230706	095300	196157420	19250	19250	19250	19240	51
664	20230706	095200	195175790	19250	19260	19260	19250	1007
665	20230706	095100	175790670	19260	19260	19260	19250	52
666	20230706	095000	174789200	19250	19290	19290	19250	418
667	20230706	094900	166737170	19300	19300	19300	19300	48
668	20230706	094800	165810770	19300	19320	19320	19300	438
669	20230706	094700	157356820	19320	19320	19320	19300	433
670	20230706	094600	148998940	19320	19310	19340	19310	71
671	20230706	094500	147627570	19310	19340	19340	19310	294
672	20230706	094400	141949090	19340	19440	19440	19310	249
673	20230706	094300	137136660	19350	19350	19350	19350	310
674	20230706	094200	131138160	19350	19380	19380	19350	452
675	20230706	094100	122387640	19370	19450	19450	19370	40
676	20230706	094000	121612760	19350	19510	19510	19350	906
677	20230706	093900	104013440	19500	19570	19570	19500	581
678	20230706	093800	92682470	19500	19570	19570	19500	1120
679	20230706	093700	70834700	19570	19520	19570	19510	204
680	20230706	093600	66854180	19520	19550	19570	19520	484
681	20230706	093500	57393860	19550	19570	19570	19550	120
682	20230706	093400	55046540	19580	19600	19600	19580	75
683	20230706	093300	53577590	19610	19620	19620	19610	21
684	20230706	093200	53165770	19620	19620	19620	19620	0
685	20230706	093100	53165770	19620	19610	19620	19600	88
686	20230706	093000	51440620	19610	19620	19620	19610	29
687	20230706	092900	50871680	19630	19630	19630	19630	15
688	20230706	092800	50577230	19640	19640	19640	19640	21
689	20230706	092700	50164790	19640	19650	19650	19640	4
690	20230706	092600	50086210	19650	19650	19650	19650	0
691	20230706	092500	50086210	19650	19650	19650	19650	1
692	20230706	092400	50066560	19660	19660	19660	19660	31
693	20230706	092300	49457100	19660	19660	19660	19660	1
694	20230706	092200	49437440	19670	19670	19670	19670	0
695	20230706	092100	49437440	19670	19670	19670	19670	0
696	20230706	092000	49437440	19670	19550	19670	19550	181
697	20230706	091900	45898770	19550	19670	19670	19550	244
698	20230706	091800	41119480	19670	19670	19670	19670	1
699	20230706	091700	41099810	19670	19670	19670	19670	21
700	20230706	091600	40686740	19650	19670	19670	19650	302
701	20230706	091500	34746420	19650	19670	19670	19650	90
702	20230706	091400	32977900	19670	19670	19670	19660	517
703	20230706	091300	22809510	19670	19670	19670	19670	5
704	20230706	091200	22711160	19670	19640	19670	19640	72
705	20230706	091100	21297050	19670	19670	19680	19670	101
706	20230706	091000	19310370	19670	19680	19680	19660	5
707	20230706	090900	19212020	19550	19680	19680	19550	449
708	20230706	090800	10422740	19680	19680	19680	19680	1
709	20230706	090700	10403060	19600	19680	19680	19600	62
710	20230706	090600	9185750	19680	19680	19680	19680	3
711	20230706	090500	9126710	19680	19680	19680	19680	10
712	20230706	090400	8929910	19680	19770	19770	19680	74
713	20230706	090300	7473500	19770	19770	19770	19770	1
714	20230706	090200	7453730	19680	19800	19800	19680	104
715	20230706	090100	5405450	19770	19800	19800	19770	177
716	20230706	090000	1900910	19810	19800	19810	19800	96