KissMeData/093050/min/candle-20230710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230710	194900	474633450	15630	15630	15630	15630	764
3	20230710	194800	474633450	15630	15630	15630	15630	0
4	20230710	194700	474633450	15630	15630	15630	15630	0
5	20230710	194600	474633450	15630	15630	15630	15630	0
6	20230710	194500	474633450	15630	15630	15630	15630	0
7	20230710	194400	474633450	15630	15630	15630	15630	0
8	20230710	194300	474633450	15630	15630	15630	15630	0
9	20230710	194200	474633450	15630	15630	15630	15630	0
10	20230710	194100	474633450	15630	15630	15630	15630	0
11	20230710	194000	474633450	15630	15630	15630	15630	0
12	20230710	193900	474633450	15630	15630	15630	15630	0
13	20230710	193800	474633450	15630	15630	15630	15630	0
14	20230710	193700	474633450	15630	15630	15630	15630	0
15	20230710	193600	474633450	15630	15630	15630	15630	0
16	20230710	193500	474633450	15630	15630	15630	15630	0
17	20230710	193400	474633450	15630	15630	15630	15630	0
18	20230710	193300	474633450	15630	15630	15630	15630	0
19	20230710	193200	474633450	15630	15630	15630	15630	0
20	20230710	193100	474633450	15630	15630	15630	15630	0
21	20230710	193000	474633450	15630	15630	15630	15630	0
22	20230710	192900	474633450	15630	15630	15630	15630	0
23	20230710	192800	474633450	15630	15630	15630	15630	0
24	20230710	192700	474633450	15630	15630	15630	15630	0
25	20230710	192600	474633450	15630	15630	15630	15630	0
26	20230710	192500	474633450	15630	15630	15630	15630	0
27	20230710	192400	474633450	15630	15630	15630	15630	0
28	20230710	192300	474633450	15630	15630	15630	15630	0
29	20230710	192200	474633450	15630	15630	15630	15630	0
30	20230710	192100	474633450	15630	15630	15630	15630	0
31	20230710	192000	474633450	15630	15630	15630	15630	0
32	20230710	191900	474633450	15630	15630	15630	15630	764
33	20230710	191800	474633450	15630	15630	15630	15630	0
34	20230710	191700	474633450	15630	15630	15630	15630	0
35	20230710	191600	474633450	15630	15630	15630	15630	0
36	20230710	191500	474633450	15630	15630	15630	15630	0
37	20230710	191400	474633450	15630	15630	15630	15630	0
38	20230710	191300	474633450	15630	15630	15630	15630	0
39	20230710	191200	474633450	15630	15630	15630	15630	0
40	20230710	191100	474633450	15630	15630	15630	15630	0
41	20230710	191000	474633450	15630	15630	15630	15630	0
42	20230710	190900	474633450	15630	15630	15630	15630	0
43	20230710	190800	474633450	15630	15630	15630	15630	0
44	20230710	190700	474633450	15630	15630	15630	15630	0
45	20230710	190600	474633450	15630	15630	15630	15630	0
46	20230710	190500	474633450	15630	15630	15630	15630	0
47	20230710	190400	474633450	15630	15630	15630	15630	0
48	20230710	190300	474633450	15630	15630	15630	15630	0
49	20230710	190200	474633450	15630	15630	15630	15630	0
50	20230710	190100	474633450	15630	15630	15630	15630	0
51	20230710	190000	474633450	15630	15630	15630	15630	0
52	20230710	185900	474633450	15630	15630	15630	15630	0
53	20230710	185800	474633450	15630	15630	15630	15630	0
54	20230710	185700	474633450	15630	15630	15630	15630	0
55	20230710	185600	474633450	15630	15630	15630	15630	0
56	20230710	185500	474633450	15630	15630	15630	15630	0
57	20230710	185400	474633450	15630	15630	15630	15630	0
58	20230710	185300	474633450	15630	15630	15630	15630	0
59	20230710	185200	474633450	15630	15630	15630	15630	0
60	20230710	185100	474633450	15630	15630	15630	15630	0
61	20230710	185000	474633450	15630	15630	15630	15630	0
62	20230710	184900	474633450	15630	15630	15630	15630	764
63	20230710	184800	474633450	15630	15630	15630	15630	0
64	20230710	184700	474633450	15630	15630	15630	15630	0
65	20230710	184600	474633450	15630	15630	15630	15630	0
66	20230710	184500	474633450	15630	15630	15630	15630	0
67	20230710	184400	474633450	15630	15630	15630	15630	0
68	20230710	184300	474633450	15630	15630	15630	15630	0
69	20230710	184200	474633450	15630	15630	15630	15630	0
70	20230710	184100	474633450	15630	15630	15630	15630	0
71	20230710	184000	474633450	15630	15630	15630	15630	0
72	20230710	183900	474633450	15630	15630	15630	15630	0
73	20230710	183800	474633450	15630	15630	15630	15630	0
74	20230710	183700	474633450	15630	15630	15630	15630	0
75	20230710	183600	474633450	15630	15630	15630	15630	0
76	20230710	183500	474633450	15630	15630	15630	15630	0
77	20230710	183400	474633450	15630	15630	15630	15630	0
78	20230710	183300	474633450	15630	15630	15630	15630	0
79	20230710	183200	474633450	15630	15630	15630	15630	0
80	20230710	183100	474633450	15630	15630	15630	15630	0
81	20230710	183000	474633450	15630	15630	15630	15630	0
82	20230710	182900	474633450	15630	15630	15630	15630	0
83	20230710	182800	474633450	15630	15630	15630	15630	0
84	20230710	182700	474633450	15630	15630	15630	15630	0
85	20230710	182600	474633450	15630	15630	15630	15630	0
86	20230710	182500	474633450	15630	15630	15630	15630	0
87	20230710	182400	474633450	15630	15630	15630	15630	0
88	20230710	182300	474633450	15630	15630	15630	15630	0
89	20230710	182200	474633450	15630	15630	15630	15630	0
90	20230710	182100	474633450	15630	15630	15630	15630	0
91	20230710	182000	474633450	15630	15630	15630	15630	0
92	20230710	181900	474633450	15630	15630	15630	15630	764
93	20230710	181800	474633450	15630	15630	15630	15630	0
94	20230710	181700	474633450	15630	15630	15630	15630	0
95	20230710	181600	474633450	15630	15630	15630	15630	0
96	20230710	181500	474633450	15630	15630	15630	15630	0
97	20230710	181400	474633450	15630	15630	15630	15630	0
98	20230710	181300	474633450	15630	15630	15630	15630	0
99	20230710	181200	474633450	15630	15630	15630	15630	0
100	20230710	181100	474633450	15630	15630	15630	15630	0
101	20230710	181000	474633450	15630	15630	15630	15630	0
102	20230710	180900	474633450	15630	15630	15630	15630	0
103	20230710	180800	474633450	15630	15630	15630	15630	0
104	20230710	180700	474633450	15630	15630	15630	15630	0
105	20230710	180600	474633450	15630	15630	15630	15630	0
106	20230710	180500	474633450	15630	15630	15630	15630	0
107	20230710	180400	474633450	15630	15630	15630	15630	0
108	20230710	180300	474633450	15630	15630	15630	15630	0
109	20230710	180200	474633450	15630	15630	15630	15630	0
110	20230710	180100	474633450	15630	15630	15630	15630	0
111	20230710	180000	474633450	15630	15630	15630	15630	0
112	20230710	175900	474633450	15630	15630	15630	15630	0
113	20230710	175800	474633450	15630	15630	15630	15630	0
114	20230710	175700	474633450	15630	15630	15630	15630	0
115	20230710	175600	474633450	15630	15630	15630	15630	0
116	20230710	175500	474633450	15630	15630	15630	15630	0
117	20230710	175400	474633450	15630	15630	15630	15630	0
118	20230710	175300	474633450	15630	15630	15630	15630	0
119	20230710	175200	474633450	15630	15630	15630	15630	0
120	20230710	175100	474633450	15630	15630	15630	15630	0
121	20230710	175000	474633450	15630	15630	15630	15630	0
122	20230710	174900	474633450	15630	15630	15630	15630	764
123	20230710	174800	474633450	15630	15630	15630	15630	0
124	20230710	174700	474633450	15630	15630	15630	15630	0
125	20230710	174600	474633450	15630	15630	15630	15630	0
126	20230710	174500	474633450	15630	15630	15630	15630	0
127	20230710	174400	474633450	15630	15630	15630	15630	0
128	20230710	174300	474633450	15630	15630	15630	15630	0
129	20230710	174200	474633450	15630	15630	15630	15630	0
130	20230710	174100	474633450	15630	15630	15630	15630	0
131	20230710	174000	474633450	15630	15630	15630	15630	0
132	20230710	173900	474633450	15630	15630	15630	15630	0
133	20230710	173800	474633450	15630	15630	15630	15630	0
134	20230710	173700	474633450	15630	15630	15630	15630	0
135	20230710	173600	474633450	15630	15630	15630	15630	0
136	20230710	173500	474633450	15630	15630	15630	15630	0
137	20230710	173400	474633450	15630	15630	15630	15630	0
138	20230710	173300	474633450	15630	15630	15630	15630	0
139	20230710	173200	474633450	15630	15630	15630	15630	0
140	20230710	173100	474633450	15630	15630	15630	15630	0
141	20230710	173000	474633450	15630	15630	15630	15630	0
142	20230710	172900	474633450	15630	15630	15630	15630	0
143	20230710	172800	474633450	15630	15630	15630	15630	0
144	20230710	172700	474633450	15630	15630	15630	15630	0
145	20230710	172600	474633450	15630	15630	15630	15630	0
146	20230710	172500	474633450	15630	15630	15630	15630	0
147	20230710	172400	474633450	15630	15630	15630	15630	0
148	20230710	172300	474633450	15630	15630	15630	15630	0
149	20230710	172200	474633450	15630	15630	15630	15630	0
150	20230710	172100	474633450	15630	15630	15630	15630	0
151	20230710	172000	474633450	15630	15630	15630	15630	0
152	20230710	171900	474633450	15630	15630	15630	15630	764
153	20230710	171800	474633450	15630	15630	15630	15630	0
154	20230710	171700	474633450	15630	15630	15630	15630	0
155	20230710	171600	474633450	15630	15630	15630	15630	0
156	20230710	171500	474633450	15630	15630	15630	15630	0
157	20230710	171400	474633450	15630	15630	15630	15630	0
158	20230710	171300	474633450	15630	15630	15630	15630	0
159	20230710	171200	474633450	15630	15630	15630	15630	0
160	20230710	171100	474633450	15630	15630	15630	15630	0
161	20230710	171000	474633450	15630	15630	15630	15630	0
162	20230710	170900	474633450	15630	15630	15630	15630	0
163	20230710	170800	474633450	15630	15630	15630	15630	0
164	20230710	170700	474633450	15630	15630	15630	15630	0
165	20230710	170600	474633450	15630	15630	15630	15630	0
166	20230710	170500	474633450	15630	15630	15630	15630	0
167	20230710	170400	474633450	15630	15630	15630	15630	0
168	20230710	170300	474633450	15630	15630	15630	15630	0
169	20230710	170200	474633450	15630	15630	15630	15630	0
170	20230710	170100	474633450	15630	15630	15630	15630	0
171	20230710	170000	474633450	15630	15630	15630	15630	0
172	20230710	165900	474633450	15630	15630	15630	15630	0
173	20230710	165800	474633450	15630	15630	15630	15630	0
174	20230710	165700	474633450	15630	15630	15630	15630	0
175	20230710	165600	474633450	15630	15630	15630	15630	0
176	20230710	165500	474633450	15630	15630	15630	15630	0
177	20230710	165400	474633450	15630	15630	15630	15630	0
178	20230710	165300	474633450	15630	15630	15630	15630	0
179	20230710	165200	474633450	15630	15630	15630	15630	0
180	20230710	165100	474633450	15630	15630	15630	15630	0
181	20230710	165000	474633450	15630	15630	15630	15630	0
182	20230710	164900	474633450	15630	15630	15630	15630	764
183	20230710	164800	474633450	15630	15630	15630	15630	0
184	20230710	164700	474633450	15630	15630	15630	15630	0
185	20230710	164600	474633450	15630	15630	15630	15630	0
186	20230710	164500	474633450	15630	15630	15630	15630	0
187	20230710	164400	474633450	15630	15630	15630	15630	0
188	20230710	164300	474633450	15630	15630	15630	15630	0
189	20230710	164200	474633450	15630	15630	15630	15630	0
190	20230710	164100	474633450	15630	15630	15630	15630	0
191	20230710	164000	474633450	15630	15630	15630	15630	0
192	20230710	163900	474633450	15630	15630	15630	15630	0
193	20230710	163800	474633450	15630	15630	15630	15630	0
194	20230710	163700	474633450	15630	15630	15630	15630	0
195	20230710	163600	474633450	15630	15630	15630	15630	0
196	20230710	163500	474633450	15630	15630	15630	15630	0
197	20230710	163400	474633450	15630	15630	15630	15630	0
198	20230710	163300	474633450	15630	15630	15630	15630	0
199	20230710	163200	474633450	15630	15630	15630	15630	0
200	20230710	163100	474633450	15630	15630	15630	15630	0
201	20230710	163000	474633450	15630	15630	15630	15630	0
202	20230710	162900	474633450	15630	15630	15630	15630	0
203	20230710	162800	474633450	15630	15630	15630	15630	0
204	20230710	162700	474633450	15630	15630	15630	15630	0
205	20230710	162600	474633450	15630	15630	15630	15630	0
206	20230710	162500	474633450	15630	15630	15630	15630	0
207	20230710	162400	474633450	15630	15630	15630	15630	0
208	20230710	162300	474633450	15630	15630	15630	15630	0
209	20230710	162200	474633450	15630	15630	15630	15630	0
210	20230710	162100	474633450	15630	15630	15630	15630	0
211	20230710	162000	474633450	15630	15630	15630	15630	0
212	20230710	161900	474633450	15630	15630	15630	15630	764
213	20230710	161800	474633450	15630	15630	15630	15630	0
214	20230710	161700	474633450	15630	15630	15630	15630	0
215	20230710	161600	474633450	15630	15630	15630	15630	0
216	20230710	161500	474633450	15630	15630	15630	15630	0
217	20230710	161400	474633450	15630	15630	15630	15630	0
218	20230710	161300	474633450	15630	15630	15630	15630	0
219	20230710	161200	474633450	15630	15630	15630	15630	0
220	20230710	161100	474633450	15630	15630	15630	15630	0
221	20230710	161000	474633450	15630	15630	15630	15630	0
222	20230710	160900	474633450	15630	15630	15630	15630	0
223	20230710	160800	474633450	15630	15630	15630	15630	0
224	20230710	160700	474633450	15630	15630	15630	15630	0
225	20230710	160600	474633450	15630	15630	15630	15630	0
226	20230710	160500	474633450	15630	15630	15630	15630	0
227	20230710	160400	474633450	15630	15630	15630	15630	0
228	20230710	160300	474633450	15630	15630	15630	15630	0
229	20230710	160200	474633450	15630	15630	15630	15630	0
230	20230710	160100	474633450	15630	15630	15630	15630	0
231	20230710	160000	474633450	15630	15630	15630	15630	0
232	20230710	155900	474633450	15630	15630	15630	15630	0
233	20230710	155800	474633450	15630	15630	15630	15630	0
234	20230710	155700	474633450	15630	15630	15630	15630	0
235	20230710	155600	474633450	15630	15630	15630	15630	0
236	20230710	155500	474633450	15630	15630	15630	15630	0
237	20230710	155400	474633450	15630	15630	15630	15630	0
238	20230710	155300	474633450	15630	15630	15630	15630	0
239	20230710	155200	474633450	15630	15630	15630	15630	0
240	20230710	155100	474633450	15630	15630	15630	15630	0
241	20230710	155000	474633450	15630	15630	15630	15630	0
242	20230710	154900	474633450	15630	15630	15630	15630	764
243	20230710	154800	474633450	15630	15630	15630	15630	0
244	20230710	154700	474633450	15630	15630	15630	15630	0
245	20230710	154600	474633450	15630	15630	15630	15630	0
246	20230710	154500	474633450	15630	15630	15630	15630	0
247	20230710	154400	474633450	15630	15630	15630	15630	0
248	20230710	154300	474633450	15630	15630	15630	15630	0
249	20230710	154200	474633450	15630	15630	15630	15630	0
250	20230710	154100	474633450	15630	15630	15630	15630	0
251	20230710	154000	474633450	15630	15630	15630	15630	0
252	20230710	153900	474633450	15630	15630	15630	15630	0
253	20230710	153800	474633450	15630	15630	15630	15630	0
254	20230710	153700	474633450	15630	15630	15630	15630	0
255	20230710	153600	474633450	15630	15630	15630	15630	0
256	20230710	153500	474633450	15630	15630	15630	15630	0
257	20230710	153400	474633450	15630	15630	15630	15630	0
258	20230710	153300	474633450	15630	15630	15630	15630	0
259	20230710	153200	474633450	15630	15630	15630	15630	0
260	20230710	153100	474633450	15630	15630	15630	15630	0
261	20230710	153000	474633450	15630	15630	15630	15630	764
262	20230710	152900	462692130	15780	15780	15780	15780	0
263	20230710	152800	462692130	15780	15780	15780	15780	0
264	20230710	152700	462692130	15780	15780	15780	15780	0
265	20230710	152600	462692130	15780	15780	15780	15780	0
266	20230710	152500	462692130	15780	15780	15780	15780	0
267	20230710	152400	462692130	15780	15780	15780	15780	0
268	20230710	152300	462692130	15780	15780	15780	15780	0
269	20230710	152200	462692130	15780	15780	15780	15780	0
270	20230710	152100	462692130	15780	15780	15780	15780	0
271	20230710	152000	462692130	15780	15780	15780	15780	0
272	20230710	151900	462692130	15780	15650	15780	15650	98
273	20230710	151800	461152990	15780	15660	15780	15640	385
274	20230710	151700	455120750	15660	15640	15660	15640	62
275	20230710	151600	454149870	15640	15630	15660	15630	417
276	20230710	151500	447627090	15630	15620	15650	15620	703
277	20230710	151400	436638810	15620	15660	15660	15620	223
278	20230710	151300	433153320	15630	15670	15670	15630	175
279	20230710	151200	430415510	15680	15680	15680	15650	358
280	20230710	151100	424807620	15660	15680	15680	15650	324
281	20230710	151000	419733520	15630	15650	15670	15620	651
282	20230710	150900	409548470	15630	15640	15650	15620	317
283	20230710	150800	404592240	15620	15630	15640	15620	350
284	20230710	150700	399122180	15620	15630	15640	15620	352
285	20230710	150600	393620200	15640	15660	15670	15640	360
286	20230710	150500	387985410	15660	15660	15680	15660	294
287	20230710	150400	383379830	15660	15680	15680	15660	314
288	20230710	150300	378461970	15660	15660	15680	15650	625
289	20230710	150200	368675470	15670	15680	15690	15670	99
290	20230710	150100	367123660	15680	15660	15690	15660	278
291	20230710	150000	362765630	15700	15680	15700	15660	1202
292	20230710	145900	343923910	15680	15700	15700	15680	326
293	20230710	145800	338808750	15700	15710	15710	15700	327
294	20230710	145700	333672230	15720	15710	15720	15710	290
295	20230710	145600	329114880	15720	15730	15750	15720	179
296	20230710	145500	326299930	15730	15740	15750	15730	319
297	20230710	145400	321279800	15750	15770	15770	15750	271
298	20230710	145300	317011340	15760	15780	15780	15760	299
299	20230710	145200	312296870	15780	15820	15820	15780	797
300	20230710	145100	299705690	15810	15830	15830	15810	332
301	20230710	145000	294453500	15830	15840	15850	15820	436
302	20230710	144900	287550180	15850	15900	15900	15850	129
303	20230710	144800	285503350	15910	15900	15910	15900	47
304	20230710	144700	284755770	15930	15880	15930	15880	34
305	20230710	144600	284214950	15940	15880	15940	15880	12
306	20230710	144500	284023730	15880	15860	15880	15860	269
307	20230710	144400	279754570	15860	15930	15950	15830	962
308	20230710	144300	264461190	15940	15990	15990	15940	35
309	20230710	144200	263902240	15960	15970	15970	15960	44
310	20230710	144100	263199710	15990	15950	15990	15950	29
311	20230710	144000	262736660	15970	15950	15990	15950	45
312	20230710	143900	262018170	15960	15980	15980	15960	30
313	20230710	143800	261539020	15990	15970	15990	15970	77
314	20230710	143700	260308460	15980	15970	15980	15970	33
315	20230710	143600	259781270	15980	15990	15990	15980	29
316	20230710	143500	259317740	15990	15970	15990	15970	37
317	20230710	143400	258726430	15980	15960	15980	15960	33
318	20230710	143300	258199390	15960	15970	15970	15960	19
319	20230710	143200	257896140	15970	15970	15970	15970	49
320	20230710	143100	257113610	15970	15960	15980	15960	23
321	20230710	143000	256746240	15970	15980	15990	15970	79
322	20230710	142900	255484050	15980	15990	15990	15980	42
323	20230710	142800	254812590	15980	15970	15980	15970	28
324	20230710	142700	254365190	15970	15960	15980	15960	106
325	20230710	142600	252672270	15960	15950	15960	15950	37
326	20230710	142500	252081910	15960	15970	15970	15960	46
327	20230710	142400	251347630	15960	16010	16010	15960	446
328	20230710	142300	244217590	16000	16010	16010	16000	28
329	20230710	142200	243769460	16040	16010	16040	16010	42
330	20230710	142100	243096500	16010	16020	16040	16010	96
331	20230710	142000	241558570	16030	16020	16030	16020	40
332	20230710	141900	240917520	16020	16020	16020	16010	29
333	20230710	141800	240453080	16040	16020	16040	16020	79
334	20230710	141700	239186720	16010	16010	16010	16010	10
335	20230710	141600	239026620	16010	16010	16010	16010	6
336	20230710	141500	238930560	16010	16040	16040	16010	57
337	20230710	141400	238017200	15990	16000	16050	15990	47
338	20230710	141300	237264450	16010	16010	16010	16010	16
339	20230710	141200	237008290	16010	16030	16050	16010	81
340	20230710	141100	235709420	16030	16030	16040	16030	18
341	20230710	141000	235420810	16030	16040	16040	16030	49
342	20230710	140900	234635060	16040	16020	16040	16020	49
343	20230710	140800	233849600	16020	16030	16030	16020	30
344	20230710	140700	233368820	16030	16040	16040	16030	19
345	20230710	140600	233064200	16040	16030	16040	16030	45
346	20230710	140500	232342670	16040	16020	16040	16020	34
347	20230710	140400	231797610	16030	16020	16030	16020	23
348	20230710	140300	231429080	16040	16030	16040	16030	32
349	20230710	140200	230915940	16020	16020	16040	16020	43
350	20230710	140100	230226790	16020	16040	16040	16020	39
351	20230710	140000	229601700	16020	16010	16020	16010	36
352	20230710	135900	229025000	16010	16040	16040	16010	46
353	20230710	135800	228287860	16020	16040	16040	16020	35
354	20230710	135700	227726800	16020	16050	16050	16020	68
355	20230710	135600	226636220	16050	16040	16050	16040	22
356	20230710	135500	226283270	16050	16040	16050	16030	62
357	20230710	135400	225288630	16030	16030	16030	16030	15
358	20230710	135300	225048180	16050	16030	16050	16030	44
359	20230710	135200	224342390	16040	16040	16050	16040	54
360	20230710	135100	223476010	16040	16040	16040	16040	31
361	20230710	135000	222978770	16050	16040	16050	16040	22
362	20230710	134900	222625820	16050	16030	16050	16030	29
363	20230710	134800	222160590	16030	16030	16040	16030	33
364	20230710	134700	221631460	16030	16030	16030	16030	18
365	20230710	134600	221342920	16030	16050	16050	16030	67
366	20230710	134500	220267930	16040	16050	16050	16040	49
367	20230710	134400	219481740	16050	16050	16050	16030	28
368	20230710	134300	219032640	16040	16050	16050	16040	26
369	20230710	134200	218615490	16050	16040	16050	16040	59
370	20230710	134100	217668770	16040	16050	16050	16040	15
371	20230710	134000	217428100	16050	16030	16050	16030	37
372	20230710	133900	216834610	16030	16030	16030	16030	28
373	20230710	133800	216385770	16020	16020	16020	16020	15
374	20230710	133700	216145470	16030	16040	16040	16030	62
375	20230710	133600	215151330	16040	16020	16040	16020	52
376	20230710	133500	214317730	16030	16030	16030	16030	7
377	20230710	133400	214205520	16040	16030	16040	16030	33
378	20230710	133300	213676350	16000	16010	16020	16000	33
379	20230710	133200	213148100	16010	16030	16030	16010	25
380	20230710	133100	212747580	16020	16010	16020	16010	22
381	20230710	133000	212395300	15970	15990	16040	15970	81
382	20230710	132900	211100330	16020	16040	16040	16020	38
383	20230710	132800	210491280	16040	16040	16040	16010	49
384	20230710	132700	209706080	16010	16030	16030	16010	36
385	20230710	132600	209129500	16020	16030	16030	16020	22
386	20230710	132500	208776990	16030	16010	16030	16000	39
387	20230710	132400	208152550	16020	16000	16020	16000	23
388	20230710	132300	207784410	16010	16040	16040	16010	50
389	20230710	132200	206983510	16010	16000	16010	16000	29
390	20230710	132100	206519370	16010	16000	16040	16000	42
391	20230710	132000	205846630	16040	16010	16040	16010	38
392	20230710	131900	205237950	16020	16030	16030	16020	26
393	20230710	131800	204821280	16040	16030	16040	16000	56
394	20230710	131700	203924320	16010	16020	16030	16010	41
395	20230710	131600	203267530	16020	16040	16040	16020	67
396	20230710	131500	202193350	16050	16050	16050	16040	37
397	20230710	131400	201599660	16040	16070	16110	16040	319
398	20230710	131300	196478630	16080	16120	16120	16080	62
399	20230710	131200	195480980	16090	16100	16100	16090	40
400	20230710	131100	194837300	16120	16130	16140	16110	60
401	20230710	131000	193869800	16130	16130	16140	16120	59
402	20230710	130900	192918210	16120	16140	16140	16120	23
403	20230710	130800	192547290	16140	16120	16140	16120	32
404	20230710	130700	192031110	16130	16120	16140	16120	58
405	20230710	130600	191095650	16140	16140	16140	16140	11
406	20230710	130500	190918110	16140	16130	16140	16120	60
407	20230710	130400	189950330	16140	16140	16140	16140	22
408	20230710	130300	189595250	16110	16120	16120	16110	23
409	20230710	130200	189224610	16120	16140	16140	16120	83
410	20230710	130100	187885940	16140	16140	16140	16140	32
411	20230710	130000	187369460	16140	16140	16140	16140	7
412	20230710	125900	187256480	16120	16130	16140	16120	27
413	20230710	125800	186820950	16140	16150	16150	16130	77
414	20230710	125700	185578440	16130	16150	16150	16130	46
415	20230710	125600	184836170	16150	16140	16150	16140	40
416	20230710	125500	184190460	16150	16130	16150	16130	22
417	20230710	125400	183835240	16140	16150	16150	16140	38
418	20230710	125300	183221720	16150	16130	16150	16130	43
419	20230710	125200	182527480	16130	16130	16130	16130	18
420	20230710	125100	182237140	16130	16130	16130	16130	7
421	20230710	125000	182124230	16130	16130	16130	16120	86
422	20230710	124900	180737340	16140	16140	16140	16140	18
423	20230710	124800	180446820	16140	16140	16140	16140	7
424	20230710	124700	180333840	16140	16100	16140	16100	70
425	20230710	124600	179205710	16100	16100	16100	16100	40
426	20230710	124500	178561710	16100	16100	16100	16100	18
427	20230710	124400	178271910	16100	16090	16100	16090	29
428	20230710	124300	177805040	16100	16120	16120	16100	37
429	20230710	124200	177209120	16120	16120	16120	16100	52
430	20230710	124100	176371330	16100	16100	16100	16100	61
431	20230710	124000	175389230	16100	16100	16100	16100	24
432	20230710	123900	175002830	16100	16100	16100	16100	18
433	20230710	123800	174713030	16100	16100	16100	16090	41
434	20230710	123700	174053040	16100	16090	16100	16090	45
435	20230710	123600	173328880	16090	16090	16090	16090	18
436	20230710	123500	173039260	16090	16090	16090	16090	28
437	20230710	123400	172588740	16080	16080	16080	16080	34
438	20230710	123300	172042020	16090	16070	16090	16070	22
439	20230710	123200	171688310	16070	16070	16070	16070	27
440	20230710	123100	171254420	16070	16060	16070	16060	45
441	20230710	123000	170531540	16070	16060	16070	16060	19
442	20230710	122900	170226290	16060	16060	16070	16060	33
443	20230710	122800	169696240	16070	16070	16070	16070	18
444	20230710	122700	169406980	16050	16060	16070	16050	54
445	20230710	122600	168539870	16070	16070	16070	16050	37
446	20230710	122500	167945660	16060	16090	16090	16060	32
447	20230710	122400	167431310	16090	16060	16090	16060	35
448	20230710	122300	166868880	16060	16060	16070	16060	64
449	20230710	122200	165840730	16060	16060	16060	16060	7
450	20230710	122100	165728310	16060	16060	16060	16060	29
451	20230710	122000	165262570	16060	16050	16060	16050	46
452	20230710	121900	164524060	16050	16060	16060	16050	25
453	20230710	121800	164122740	16060	16050	16060	16050	20
454	20230710	121700	163801630	16060	16060	16060	16060	96
455	20230710	121600	162259870	16060	16060	16060	16060	7
456	20230710	121500	162147450	16060	16060	16060	16060	28
457	20230710	121400	161697770	16050	16060	16060	16050	62
458	20230710	121300	160702290	16060	16060	16060	16060	7
459	20230710	121200	160589870	16060	16060	16060	16060	48
460	20230710	121100	159818990	16060	16060	16060	16060	39
461	20230710	121000	159192650	16060	16050	16060	16050	19
462	20230710	120900	158887630	16050	16050	16050	16050	33
463	20230710	120800	158357980	16050	16040	16050	16040	61
464	20230710	120700	157379080	16050	16050	16050	16050	18
465	20230710	120600	157090180	16040	16030	16050	16030	35
466	20230710	120500	156528850	16030	16020	16030	16020	23
467	20230710	120400	156160260	16020	16020	16020	16020	57
468	20230710	120300	155247120	16020	16020	16020	16020	41
469	20230710	120200	154590300	16020	16020	16020	16020	35
470	20230710	120100	154029600	16020	16020	16020	16020	24
471	20230710	120000	153645120	16020	16010	16020	16010	47
472	20230710	115900	152892270	16020	16020	16020	16020	44
473	20230710	115800	152187390	16020	16020	16020	16020	11
474	20230710	115700	152011170	16010	16010	16010	16000	63
475	20230710	115600	151002660	16020	16010	16020	16010	31
476	20230710	115500	150506170	16020	15990	16020	15990	12
477	20230710	115400	150313960	15990	15990	15990	15990	26
478	20230710	115300	149898220	15990	15990	15990	15990	18
479	20230710	115200	149610400	15990	15990	15990	15930	104
480	20230710	115100	147950200	15990	15990	15990	15990	76
481	20230710	115000	146734960	15990	15990	15990	15990	24
482	20230710	114900	146351200	15990	15990	15990	15990	15
483	20230710	114800	146111350	15990	15990	15990	15990	69
484	20230710	114700	145008040	15990	15980	15990	15980	29
485	20230710	114600	144544580	15990	15990	15990	15990	23
486	20230710	114500	144176810	15990	15990	15990	15990	30
487	20230710	114400	143697110	15990	15990	15990	15990	35
488	20230710	114300	143137460	16000	16010	16010	16000	47
489	20230710	114200	142385390	16010	16060	16060	16000	308
490	20230710	114100	137455440	16050	16050	16050	16050	26
491	20230710	114000	137038140	16050	16050	16050	16050	18
492	20230710	113900	136749240	16050	16040	16060	16040	89
493	20230710	113800	135320910	16040	16060	16060	16040	157
494	20230710	113700	132802320	16060	16050	16060	16040	43
495	20230710	113600	132112180	16050	16050	16060	16040	49
496	20230710	113500	131325760	16060	16060	16060	16060	39
497	20230710	113400	130699420	16060	16060	16060	16060	17
498	20230710	113300	130426400	16060	16060	16060	16060	11
499	20230710	113200	130249740	16060	16040	16060	16040	29
500	20230710	113100	129784440	16050	16070	16070	16050	72
501	20230710	113000	128628550	16060	16070	16070	16060	60
502	20230710	112900	127664760	16060	16070	16070	16060	27
503	20230710	112800	127231010	16070	16070	16070	16070	30
504	20230710	112700	126748910	16070	16070	16070	16060	58
505	20230710	112600	125816990	16070	16100	16100	16070	22
506	20230710	112500	125463150	16100	16080	16100	16080	39
507	20230710	112400	124835890	16060	16060	16060	16060	31
508	20230710	112300	124338030	16070	16070	16070	16070	13
509	20230710	112200	124129120	16070	16070	16070	16070	34
510	20230710	112100	123582740	16070	16060	16070	16060	56
511	20230710	112000	122682850	16060	16060	16060	16060	22
512	20230710	111900	122329530	16070	16060	16070	16060	38
513	20230710	111800	121718990	16060	16060	16060	16060	62
514	20230710	111700	120723270	16060	16060	16060	16060	20
515	20230710	111600	120402070	16060	16050	16060	16050	31
516	20230710	111500	119904230	16050	16050	16050	16050	47
517	20230710	111400	119149880	16050	16050	16050	16050	29
518	20230710	111300	118684430	16050	16060	16060	16050	44
519	20230710	111200	117978060	16060	16050	16060	16050	40
520	20230710	111100	117335880	16050	16050	16050	16050	31
521	20230710	111000	116838330	16050	16050	16050	16050	51
522	20230710	110900	116019780	16050	16040	16050	16040	109
523	20230710	110800	114271210	16040	16030	16040	16030	164
524	20230710	110700	111642070	16030	16030	16030	16030	33
525	20230710	110600	111113080	16030	16020	16030	16020	18
526	20230710	110500	110824650	16030	16030	16030	16020	33
527	20230710	110400	110295820	16020	16000	16020	16000	323
528	20230710	110300	105127200	16000	16000	16000	16000	11
529	20230710	110200	104951200	15970	15960	15970	15960	925
530	20230710	110100	90179060	15960	15980	15980	15960	178
531	20230710	110000	87335600	15960	15960	15960	15960	134
532	20230710	105900	85196960	15960	15960	15960	15960	17
533	20230710	105800	84925640	15960	15950	15960	15950	166
534	20230710	105700	82277800	15940	15940	15940	15940	22
535	20230710	105600	81927120	15930	15930	15930	15930	16
536	20230710	105500	81672240	15930	15910	15940	15910	55
537	20230710	105400	80795710	15940	15940	15940	15940	0
538	20230710	105300	80795710	15940	15940	15940	15940	17
539	20230710	105200	80524730	15930	15900	15950	15900	781
540	20230710	105100	68104760	15890	15890	15890	15890	10
541	20230710	105000	67945860	15890	15880	15890	15880	17
542	20230710	104900	67675830	15880	15880	15890	15880	63
543	20230710	104800	66674990	15890	15890	15890	15890	10
544	20230710	104700	66516090	15890	15870	15890	15870	27
545	20230710	104600	66087460	15890	15880	15890	15880	38
546	20230710	104500	65483860	15870	15880	15880	15860	47
547	20230710	104400	64737920	15860	15870	15870	15860	27
548	20230710	104300	64309570	15880	15870	15890	15870	41
549	20230710	104200	63658430	15870	15880	15880	15860	49
550	20230710	104100	62880850	15870	15870	15870	15870	16
551	20230710	104000	62626930	15890	15870	15890	15870	75
552	20230710	103900	61436240	15880	15880	15880	15880	17
553	20230710	103800	61166280	15880	15880	15880	15880	0
554	20230710	103700	61166280	15880	15860	15880	15860	44
555	20230710	103600	60467800	15870	15880	15890	15870	60
556	20230710	103500	59515240	15870	15890	15890	15870	35
557	20230710	103400	58959550	15890	15890	15890	15890	18
558	20230710	103300	58673530	15890	15890	15890	15890	17
559	20230710	103200	58403400	15870	15870	15880	15870	142
560	20230710	103100	56148700	15880	15880	15880	15880	14
561	20230710	103000	55926380	15850	15830	15850	15830	1306
562	20230710	102900	35252320	15830	15830	15830	15830	49
563	20230710	102800	34476650	15830	15820	15830	15820	2
564	20230710	102700	34445000	15800	15830	15830	15800	194
565	20230710	102600	31378800	15820	15820	15830	15820	90
566	20230710	102500	29954520	15830	15830	15830	15830	0
567	20230710	102400	29954520	15830	15830	15830	15830	0
568	20230710	102300	29954520	15830	15830	15830	15830	0
569	20230710	102200	29954520	15830	15830	15830	15830	0
570	20230710	102100	29954520	15830	15830	15830	15830	0
571	20230710	102000	29954520	15830	15830	15830	15830	6
572	20230710	101900	29859540	15840	15840	15840	15840	0
573	20230710	101800	29859540	15840	15840	15840	15840	1
574	20230710	101700	29843700	15840	15840	15840	15840	0
575	20230710	101600	29843700	15840	15840	15840	15840	1
576	20230710	101500	29827860	15850	15850	15850	15850	0
577	20230710	101400	29827860	15850	15850	15850	15850	0
578	20230710	101300	29827860	15850	15850	15850	15850	0
579	20230710	101200	29827860	15850	15850	15850	15850	0
580	20230710	101100	29827860	15850	15810	15850	15810	7
581	20230710	101000	29717050	15800	15800	15800	15800	0
582	20230710	100900	29717050	15800	15800	15800	15800	0
583	20230710	100800	29717050	15800	15800	15800	15800	0
584	20230710	100700	29717050	15800	15800	15800	15800	0
585	20230710	100600	29717050	15800	15800	15800	15800	0
586	20230710	100500	29717050	15800	15800	15800	15800	0
587	20230710	100400	29717050	15800	15800	15800	15800	0
588	20230710	100300	29717050	15800	15800	15800	15800	30
589	20230710	100200	29243050	15800	15800	15800	15800	0
590	20230710	100100	29243050	15800	15800	15800	15800	31
591	20230710	100000	28753250	15800	15800	15800	15800	21
592	20230710	095900	28421450	15830	15830	15830	15830	0
593	20230710	095800	28421450	15830	15830	15830	15830	10
594	20230710	095700	28263150	15830	15830	15830	15830	0
595	20230710	095600	28263150	15830	15830	15830	15830	0
596	20230710	095500	28263150	15830	15830	15830	15830	0
597	20230710	095400	28263150	15830	15830	15830	15830	0
598	20230710	095300	28263150	15830	15830	15830	15830	0
599	20230710	095200	28263150	15830	15830	15830	15830	3
600	20230710	095100	28215660	15830	15830	15830	15830	93
601	20230710	095000	26743470	15810	15810	15810	15810	0
602	20230710	094900	26743470	15810	15830	15830	15790	702
603	20230710	094800	15653310	15960	15960	15960	15960	0
604	20230710	094700	15653310	15960	15850	15960	15850	3
605	20230710	094600	15605650	15840	15840	15840	15840	0
606	20230710	094500	15605650	15840	15900	15900	15840	564
607	20230710	094400	6671500	15920	15920	15920	15920	0
608	20230710	094300	6671500	15920	15920	15920	15920	42
609	20230710	094200	6002860	15920	15920	15980	15920	14
610	20230710	094100	5779920	15900	15900	15900	15900	201
611	20230710	094000	2584020	15900	15900	15900	15900	0
612	20230710	093900	2584020	15900	15900	15900	15900	4
613	20230710	093800	2520420	15900	15900	15900	15900	0
614	20230710	093700	2520420	15900	15900	15900	15900	2
615	20230710	093600	2488620	15900	15900	15900	15900	14
616	20230710	093500	2266020	15900	15860	15900	15860	13
617	20230710	093400	2059800	15850	15850	15850	15850	1
618	20230710	093300	2043950	15840	15840	15840	15840	0
619	20230710	093200	2043950	15840	15840	15840	15840	3
620	20230710	093100	1996430	15840	15840	15840	15840	0
621	20230710	093000	1996430	15840	15840	15840	15840	1
622	20230710	092900	1980590	15860	15860	15860	15860	0
623	20230710	092800	1980590	15860	15860	15860	15860	0
624	20230710	092700	1980590	15860	15860	15860	15860	0
625	20230710	092600	1980590	15860	15860	15860	15860	0
626	20230710	092500	1980590	15860	15860	15860	15860	31
627	20230710	092400	1488930	15860	15860	15860	15860	0
628	20230710	092300	1488930	15860	15870	15870	15860	15
629	20230710	092200	1250950	15900	15900	15900	15900	0
630	20230710	092100	1250950	15900	15880	15900	15880	30
631	20230710	092000	774450	15890	15890	15890	15890	0
632	20230710	091900	774450	15890	15890	15890	15890	0
633	20230710	091800	774450	15890	15890	15890	15890	0
634	20230710	091700	774450	15890	15890	15890	15890	0
635	20230710	091600	774450	15890	15890	15890	15890	0
636	20230710	091500	774450	15890	15890	15890	15890	0
637	20230710	091400	774450	15890	15890	15890	15890	0
638	20230710	091300	774450	15890	15890	15890	15890	0
639	20230710	091200	774450	15890	15890	15890	15890	0
640	20230710	091100	774450	15890	15890	15890	15890	0
641	20230710	091000	774450	15890	15890	15890	15890	0
642	20230710	090900	774450	15890	15890	15890	15890	1
643	20230710	090800	758560	15750	15750	15750	15750	0
644	20230710	090700	758560	15750	15750	15750	15750	0
645	20230710	090600	758560	15750	15750	15750	15750	0
646	20230710	090500	758560	15750	15750	15750	15750	0
647	20230710	090400	758560	15750	15750	15750	15750	0
648	20230710	090300	758560	15750	15750	15750	15750	0
649	20230710	090200	758560	15750	15750	15750	15750	8
650	20230710	090100	632560	15750	15750	15750	15750	8
651	20230710	090000	506560	15830	15830	15830	15830	32