KissMeData/096240/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	195200	436741080	17910	17910	17910	17910	1593
3	20230705	195100	436741080	17910	17910	17910	17910	0
4	20230705	195000	436741080	17910	17910	17910	17910	0
5	20230705	194900	436741080	17910	17910	17910	17910	0
6	20230705	194800	436741080	17910	17910	17910	17910	0
7	20230705	194700	436741080	17910	17910	17910	17910	0
8	20230705	194600	436741080	17910	17910	17910	17910	0
9	20230705	194500	436741080	17910	17910	17910	17910	0
10	20230705	194400	436741080	17910	17910	17910	17910	0
11	20230705	194300	436741080	17910	17910	17910	17910	0
12	20230705	194200	436741080	17910	17910	17910	17910	0
13	20230705	194100	436741080	17910	17910	17910	17910	0
14	20230705	194000	436741080	17910	17910	17910	17910	0
15	20230705	193900	436741080	17910	17910	17910	17910	0
16	20230705	193800	436741080	17910	17910	17910	17910	0
17	20230705	193700	436741080	17910	17910	17910	17910	0
18	20230705	193600	436741080	17910	17910	17910	17910	0
19	20230705	193500	436741080	17910	17910	17910	17910	0
20	20230705	193400	436741080	17910	17910	17910	17910	0
21	20230705	193300	436741080	17910	17910	17910	17910	0
22	20230705	193200	436741080	17910	17910	17910	17910	0
23	20230705	193100	436741080	17910	17910	17910	17910	0
24	20230705	193000	436741080	17910	17910	17910	17910	0
25	20230705	192900	436741080	17910	17910	17910	17910	0
26	20230705	192800	436741080	17910	17910	17910	17910	0
27	20230705	192700	436741080	17910	17910	17910	17910	0
28	20230705	192600	436741080	17910	17910	17910	17910	0
29	20230705	192500	436741080	17910	17910	17910	17910	0
30	20230705	192400	436741080	17910	17910	17910	17910	0
31	20230705	192300	436741080	17910	17910	17910	17910	0
32	20230705	192200	436741080	17910	17910	17910	17910	1593
33	20230705	192100	436741080	17910	17910	17910	17910	0
34	20230705	192000	436741080	17910	17910	17910	17910	0
35	20230705	191900	436741080	17910	17910	17910	17910	0
36	20230705	191800	436741080	17910	17910	17910	17910	0
37	20230705	191700	436741080	17910	17910	17910	17910	0
38	20230705	191600	436741080	17910	17910	17910	17910	0
39	20230705	191500	436741080	17910	17910	17910	17910	0
40	20230705	191400	436741080	17910	17910	17910	17910	0
41	20230705	191300	436741080	17910	17910	17910	17910	0
42	20230705	191200	436741080	17910	17910	17910	17910	0
43	20230705	191100	436741080	17910	17910	17910	17910	0
44	20230705	191000	436741080	17910	17910	17910	17910	0
45	20230705	190900	436741080	17910	17910	17910	17910	0
46	20230705	190800	436741080	17910	17910	17910	17910	0
47	20230705	190700	436741080	17910	17910	17910	17910	0
48	20230705	190600	436741080	17910	17910	17910	17910	0
49	20230705	190500	436741080	17910	17910	17910	17910	0
50	20230705	190400	436741080	17910	17910	17910	17910	0
51	20230705	190300	436741080	17910	17910	17910	17910	0
52	20230705	190200	436741080	17910	17910	17910	17910	0
53	20230705	190100	436741080	17910	17910	17910	17910	0
54	20230705	190000	436741080	17910	17910	17910	17910	0
55	20230705	185900	436741080	17910	17910	17910	17910	0
56	20230705	185800	436741080	17910	17910	17910	17910	0
57	20230705	185700	436741080	17910	17910	17910	17910	0
58	20230705	185600	436741080	17910	17910	17910	17910	0
59	20230705	185500	436741080	17910	17910	17910	17910	0
60	20230705	185400	436741080	17910	17910	17910	17910	0
61	20230705	185300	436741080	17910	17910	17910	17910	0
62	20230705	185200	436741080	17910	17910	17910	17910	1593
63	20230705	185100	436741080	17910	17910	17910	17910	0
64	20230705	185000	436741080	17910	17910	17910	17910	0
65	20230705	184900	436741080	17910	17910	17910	17910	0
66	20230705	184800	436741080	17910	17910	17910	17910	0
67	20230705	184700	436741080	17910	17910	17910	17910	0
68	20230705	184600	436741080	17910	17910	17910	17910	0
69	20230705	184500	436741080	17910	17910	17910	17910	0
70	20230705	184400	436741080	17910	17910	17910	17910	0
71	20230705	184300	436741080	17910	17910	17910	17910	0
72	20230705	184200	436741080	17910	17910	17910	17910	0
73	20230705	184100	436741080	17910	17910	17910	17910	0
74	20230705	184000	436741080	17910	17910	17910	17910	0
75	20230705	183900	436741080	17910	17910	17910	17910	0
76	20230705	183800	436741080	17910	17910	17910	17910	0
77	20230705	183700	436741080	17910	17910	17910	17910	0
78	20230705	183600	436741080	17910	17910	17910	17910	0
79	20230705	183500	436741080	17910	17910	17910	17910	0
80	20230705	183400	436741080	17910	17910	17910	17910	0
81	20230705	183300	436741080	17910	17910	17910	17910	0
82	20230705	183200	436741080	17910	17910	17910	17910	0
83	20230705	183100	436741080	17910	17910	17910	17910	0
84	20230705	183000	436741080	17910	17910	17910	17910	0
85	20230705	182900	436741080	17910	17910	17910	17910	0
86	20230705	182800	436741080	17910	17910	17910	17910	0
87	20230705	182700	436741080	17910	17910	17910	17910	0
88	20230705	182600	436741080	17910	17910	17910	17910	0
89	20230705	182500	436741080	17910	17910	17910	17910	0
90	20230705	182400	436741080	17910	17910	17910	17910	0
91	20230705	182300	436741080	17910	17910	17910	17910	0
92	20230705	182200	436741080	17910	17910	17910	17910	1593
93	20230705	182100	436741080	17910	17910	17910	17910	0
94	20230705	182000	436741080	17910	17910	17910	17910	0
95	20230705	181900	436741080	17910	17910	17910	17910	0
96	20230705	181800	436741080	17910	17910	17910	17910	0
97	20230705	181700	436741080	17910	17910	17910	17910	0
98	20230705	181600	436741080	17910	17910	17910	17910	0
99	20230705	181500	436741080	17910	17910	17910	17910	0
100	20230705	181400	436741080	17910	17910	17910	17910	0
101	20230705	181300	436741080	17910	17910	17910	17910	0
102	20230705	181200	436741080	17910	17910	17910	17910	0
103	20230705	181100	436741080	17910	17910	17910	17910	0
104	20230705	181000	436741080	17910	17910	17910	17910	0
105	20230705	180900	436741080	17910	17910	17910	17910	0
106	20230705	180800	436741080	17910	17910	17910	17910	0
107	20230705	180700	436741080	17910	17910	17910	17910	0
108	20230705	180600	436741080	17910	17910	17910	17910	0
109	20230705	180500	436741080	17910	17910	17910	17910	0
110	20230705	180400	436741080	17910	17910	17910	17910	0
111	20230705	180300	436741080	17910	17910	17910	17910	0
112	20230705	180200	436741080	17910	17910	17910	17910	0
113	20230705	180100	436741080	17910	17910	17910	17910	0
114	20230705	180000	436741080	17910	17910	17910	17910	0
115	20230705	175900	436741080	17910	17910	17910	17910	0
116	20230705	175800	436741080	17910	17910	17910	17910	0
117	20230705	175700	436741080	17910	17910	17910	17910	0
118	20230705	175600	436741080	17910	17910	17910	17910	0
119	20230705	175500	436741080	17910	17910	17910	17910	0
120	20230705	175400	436741080	17910	17910	17910	17910	0
121	20230705	175300	436741080	17910	17910	17910	17910	0
122	20230705	175200	436741080	17910	17910	17910	17910	1593
123	20230705	175100	436741080	17910	17910	17910	17910	0
124	20230705	175000	436741080	17910	17910	17910	17910	0
125	20230705	174900	436741080	17910	17910	17910	17910	0
126	20230705	174800	436741080	17910	17910	17910	17910	0
127	20230705	174700	436741080	17910	17910	17910	17910	0
128	20230705	174600	436741080	17910	17910	17910	17910	0
129	20230705	174500	436741080	17910	17910	17910	17910	0
130	20230705	174400	436741080	17910	17910	17910	17910	0
131	20230705	174300	436741080	17910	17910	17910	17910	0
132	20230705	174200	436741080	17910	17910	17910	17910	0
133	20230705	174100	436741080	17910	17910	17910	17910	0
134	20230705	174000	436741080	17910	17910	17910	17910	0
135	20230705	173900	436741080	17910	17910	17910	17910	0
136	20230705	173800	436741080	17910	17910	17910	17910	0
137	20230705	173700	436741080	17910	17910	17910	17910	0
138	20230705	173600	436741080	17910	17910	17910	17910	0
139	20230705	173500	436741080	17910	17910	17910	17910	0
140	20230705	173400	436741080	17910	17910	17910	17910	0
141	20230705	173300	436741080	17910	17910	17910	17910	0
142	20230705	173200	436741080	17910	17910	17910	17910	0
143	20230705	173100	436741080	17910	17910	17910	17910	0
144	20230705	173000	436741080	17910	17910	17910	17910	0
145	20230705	172900	436741080	17910	17910	17910	17910	0
146	20230705	172800	436741080	17910	17910	17910	17910	0
147	20230705	172700	436741080	17910	17910	17910	17910	0
148	20230705	172600	436741080	17910	17910	17910	17910	0
149	20230705	172500	436741080	17910	17910	17910	17910	0
150	20230705	172400	436741080	17910	17910	17910	17910	0
151	20230705	172300	436741080	17910	17910	17910	17910	0
152	20230705	172200	436741080	17910	17910	17910	17910	1593
153	20230705	172100	436741080	17910	17910	17910	17910	0
154	20230705	172000	436741080	17910	17910	17910	17910	0
155	20230705	171900	436741080	17910	17910	17910	17910	0
156	20230705	171800	436741080	17910	17910	17910	17910	0
157	20230705	171700	436741080	17910	17910	17910	17910	0
158	20230705	171600	436741080	17910	17910	17910	17910	0
159	20230705	171500	436741080	17910	17910	17910	17910	0
160	20230705	171400	436741080	17910	17910	17910	17910	0
161	20230705	171300	436741080	17910	17910	17910	17910	0
162	20230705	171200	436741080	17910	17910	17910	17910	0
163	20230705	171100	436741080	17910	17910	17910	17910	0
164	20230705	171000	436741080	17910	17910	17910	17910	0
165	20230705	170900	436741080	17910	17910	17910	17910	0
166	20230705	170800	436741080	17910	17910	17910	17910	0
167	20230705	170700	436741080	17910	17910	17910	17910	0
168	20230705	170600	436741080	17910	17910	17910	17910	0
169	20230705	170500	436741080	17910	17910	17910	17910	0
170	20230705	170400	436741080	17910	17910	17910	17910	0
171	20230705	170300	436741080	17910	17910	17910	17910	0
172	20230705	170200	436741080	17910	17910	17910	17910	0
173	20230705	170100	436741080	17910	17910	17910	17910	0
174	20230705	170000	436741080	17910	17910	17910	17910	0
175	20230705	165900	436741080	17910	17910	17910	17910	0
176	20230705	165800	436741080	17910	17910	17910	17910	0
177	20230705	165700	436741080	17910	17910	17910	17910	0
178	20230705	165600	436741080	17910	17910	17910	17910	0
179	20230705	165500	436741080	17910	17910	17910	17910	0
180	20230705	165400	436741080	17910	17910	17910	17910	0
181	20230705	165300	436741080	17910	17910	17910	17910	0
182	20230705	165200	436741080	17910	17910	17910	17910	1593
183	20230705	165100	436741080	17910	17910	17910	17910	0
184	20230705	165000	436741080	17910	17910	17910	17910	0
185	20230705	164900	436741080	17910	17910	17910	17910	0
186	20230705	164800	436741080	17910	17910	17910	17910	0
187	20230705	164700	436741080	17910	17910	17910	17910	0
188	20230705	164600	436741080	17910	17910	17910	17910	0
189	20230705	164500	436741080	17910	17910	17910	17910	0
190	20230705	164400	436741080	17910	17910	17910	17910	0
191	20230705	164300	436741080	17910	17910	17910	17910	0
192	20230705	164200	436741080	17910	17910	17910	17910	0
193	20230705	164100	436741080	17910	17910	17910	17910	0
194	20230705	164000	436741080	17910	17910	17910	17910	0
195	20230705	163900	436741080	17910	17910	17910	17910	0
196	20230705	163800	436741080	17910	17910	17910	17910	0
197	20230705	163700	436741080	17910	17910	17910	17910	0
198	20230705	163600	436741080	17910	17910	17910	17910	0
199	20230705	163500	436741080	17910	17910	17910	17910	0
200	20230705	163400	436741080	17910	17910	17910	17910	0
201	20230705	163300	436741080	17910	17910	17910	17910	0
202	20230705	163200	436741080	17910	17910	17910	17910	0
203	20230705	163100	436741080	17910	17910	17910	17910	0
204	20230705	163000	436741080	17910	17910	17910	17910	0
205	20230705	162900	436741080	17910	17910	17910	17910	0
206	20230705	162800	436741080	17910	17910	17910	17910	0
207	20230705	162700	436741080	17910	17910	17910	17910	0
208	20230705	162600	436741080	17910	17910	17910	17910	0
209	20230705	162500	436741080	17910	17910	17910	17910	0
210	20230705	162400	436741080	17910	17910	17910	17910	0
211	20230705	162300	436741080	17910	17910	17910	17910	0
212	20230705	162200	436741080	17910	17910	17910	17910	1593
213	20230705	162100	436741080	17910	17910	17910	17910	0
214	20230705	162000	436741080	17910	17910	17910	17910	0
215	20230705	161900	436741080	17910	17910	17910	17910	0
216	20230705	161800	436741080	17910	17910	17910	17910	0
217	20230705	161700	436741080	17910	17910	17910	17910	0
218	20230705	161600	436741080	17910	17910	17910	17910	0
219	20230705	161500	436741080	17910	17910	17910	17910	0
220	20230705	161400	436741080	17910	17910	17910	17910	0
221	20230705	161300	436741080	17910	17910	17910	17910	0
222	20230705	161200	436741080	17910	17910	17910	17910	0
223	20230705	161100	436741080	17910	17910	17910	17910	0
224	20230705	161000	436741080	17910	17910	17910	17910	0
225	20230705	160900	436741080	17910	17910	17910	17910	0
226	20230705	160800	436741080	17910	17910	17910	17910	0
227	20230705	160700	436741080	17910	17910	17910	17910	0
228	20230705	160600	436741080	17910	17910	17910	17910	0
229	20230705	160500	436741080	17910	17910	17910	17910	0
230	20230705	160400	436741080	17910	17910	17910	17910	0
231	20230705	160300	436741080	17910	17910	17910	17910	0
232	20230705	160200	436741080	17910	17910	17910	17910	0
233	20230705	160100	436741080	17910	17910	17910	17910	0
234	20230705	160000	436741080	17910	17910	17910	17910	0
235	20230705	155900	436741080	17910	17910	17910	17910	0
236	20230705	155800	436741080	17910	17910	17910	17910	0
237	20230705	155700	436741080	17910	17910	17910	17910	0
238	20230705	155600	436741080	17910	17910	17910	17910	0
239	20230705	155500	436741080	17910	17910	17910	17910	0
240	20230705	155400	436741080	17910	17910	17910	17910	0
241	20230705	155300	436741080	17910	17910	17910	17910	0
242	20230705	155200	436741080	17910	17910	17910	17910	1593
243	20230705	155100	436741080	17910	17910	17910	17910	0
244	20230705	155000	436741080	17910	17910	17910	17910	0
245	20230705	154900	436741080	17910	17910	17910	17910	0
246	20230705	154800	436741080	17910	17910	17910	17910	0
247	20230705	154700	436741080	17910	17910	17910	17910	0
248	20230705	154600	436741080	17910	17910	17910	17910	0
249	20230705	154500	436741080	17910	17910	17910	17910	0
250	20230705	154400	436741080	17910	17910	17910	17910	0
251	20230705	154300	436741080	17910	17910	17910	17910	0
252	20230705	154200	436741080	17910	17910	17910	17910	0
253	20230705	154100	436741080	17910	17910	17910	17910	0
254	20230705	154000	436741080	17910	17910	17910	17910	0
255	20230705	153900	436741080	17910	17910	17910	17910	0
256	20230705	153800	436741080	17910	17910	17910	17910	0
257	20230705	153700	436741080	17910	17910	17910	17910	0
258	20230705	153600	436741080	17910	17910	17910	17910	0
259	20230705	153500	436741080	17910	17910	17910	17910	0
260	20230705	153400	436741080	17910	17910	17910	17910	0
261	20230705	153300	436741080	17910	17910	17910	17910	0
262	20230705	153200	436741080	17910	17910	17910	17910	0
263	20230705	153100	436741080	17910	17910	17910	17910	0
264	20230705	153000	436741080	17910	17910	17910	17910	1593
265	20230705	152900	408210450	17910	17910	17910	17910	0
266	20230705	152800	408210450	17910	17910	17910	17910	0
267	20230705	152700	408210450	17910	17910	17910	17910	0
268	20230705	152600	408210450	17910	17910	17910	17910	0
269	20230705	152500	408210450	17910	17910	17910	17910	0
270	20230705	152400	408210450	17910	17910	17910	17910	0
271	20230705	152300	408210450	17910	17910	17910	17910	0
272	20230705	152200	408210450	17910	17910	17910	17910	0
273	20230705	152100	408210450	17910	17910	17910	17910	0
274	20230705	152000	408210450	17910	17910	17910	17910	0
275	20230705	151900	408210450	17910	17940	17940	17910	487
276	20230705	151800	399482250	17930	17930	17930	17930	3
277	20230705	151700	399428460	17930	17930	17930	17930	100
278	20230705	151600	397635460	17940	17940	17940	17940	42
279	20230705	151500	396881980	17940	17940	17940	17940	40
280	20230705	151400	396164380	17940	17950	17950	17940	25
281	20230705	151300	395715870	17950	17950	17950	17950	1
282	20230705	151200	395697920	17950	17950	17950	17950	0
283	20230705	151100	395697920	17950	17950	17950	17950	1
284	20230705	151000	395679970	17950	17930	17950	17930	87
285	20230705	150900	394118340	17950	17950	17950	17950	2
286	20230705	150800	394082440	17950	17950	17950	17950	0
287	20230705	150700	394082440	17950	17950	17950	17950	1
288	20230705	150600	394064490	17950	17950	17950	17950	2
289	20230705	150500	394028590	17930	17930	17930	17930	0
290	20230705	150400	394028590	17930	17940	17940	17930	152
291	20230705	150300	391303220	17930	17930	17930	17930	0
292	20230705	150200	391303220	17930	17930	17930	17930	0
293	20230705	150100	391303220	17930	17940	17940	17930	35
294	20230705	150000	390675560	17930	17940	17940	17930	12
295	20230705	145900	390460390	17940	17940	17940	17940	13
296	20230705	145800	390227170	17930	17930	17930	17930	171
297	20230705	145700	387161140	17940	17940	17940	17930	12
298	20230705	145600	386945890	17930	17940	17940	17930	2
299	20230705	145500	386910020	17940	17950	17950	17940	12
300	20230705	145400	386694650	17940	17940	17940	17940	18
301	20230705	145300	386371730	17950	17950	17950	17950	0
302	20230705	145200	386371730	17950	17960	17960	17950	7
303	20230705	145100	386246020	17950	17950	17950	17950	2
304	20230705	145000	386210120	17960	17960	17960	17960	31
305	20230705	144900	385653360	17960	17960	17960	17960	7
306	20230705	144800	385527640	17960	17960	17960	17960	2
307	20230705	144700	385491720	17960	17960	17960	17960	2
308	20230705	144600	385455800	17960	17960	17960	17960	16
309	20230705	144500	385168440	17960	17960	17960	17960	2
310	20230705	144400	385132520	17960	17960	17960	17960	1
311	20230705	144300	385114560	17960	17960	17960	17960	8
312	20230705	144200	384970880	17960	17960	17960	17960	1
313	20230705	144100	384952920	17960	17960	17960	17960	0
314	20230705	144000	384952920	17960	17960	17960	17960	7
315	20230705	143900	384827200	17950	17950	17950	17950	0
316	20230705	143800	384827200	17950	17950	17950	17950	3
317	20230705	143700	384773350	17950	17960	17960	17950	17
318	20230705	143600	384468130	17960	17960	17960	17960	2
319	20230705	143500	384432210	17960	17960	17960	17960	0
320	20230705	143400	384432210	17960	17960	17960	17960	7
321	20230705	143300	384306490	17970	17970	17970	17970	0
322	20230705	143200	384306490	17970	17970	17970	17970	6
323	20230705	143100	384198670	17920	17920	17920	17920	0
324	20230705	143000	384198670	17920	17920	17920	17920	148
325	20230705	142900	381546510	17910	17970	17970	17910	2922
326	20230705	142800	329173170	17980	17980	17980	17980	4
327	20230705	142700	329101250	17980	17980	17980	17980	0
328	20230705	142600	329101250	17980	17980	17980	17980	7
329	20230705	142500	328975390	17980	17980	17980	17980	0
330	20230705	142400	328975390	17980	17980	17980	17980	2
331	20230705	142300	328939430	17980	17980	17980	17980	7
332	20230705	142200	328813570	17980	17980	17980	17980	0
333	20230705	142100	328813570	17980	17980	17980	17980	2
334	20230705	142000	328777610	17980	17980	17980	17980	7
335	20230705	141900	328651750	17980	17980	17980	17980	0
336	20230705	141800	328651750	17980	17980	17980	17980	2
337	20230705	141700	328615790	17980	17970	17980	17970	7
338	20230705	141600	328489940	17980	17980	17980	17980	1
339	20230705	141500	328471960	17980	17980	17980	17980	0
340	20230705	141400	328471960	17980	17980	17980	17980	9
341	20230705	141300	328310140	17980	17980	17980	17980	0
342	20230705	141200	328310140	17980	17980	17980	17980	0
343	20230705	141100	328310140	17980	17970	17980	17970	194
344	20230705	141000	324823890	17970	17970	17970	17970	0
345	20230705	140900	324823890	17970	17970	17970	17970	1
346	20230705	140800	324805920	17960	17960	17960	17960	5
347	20230705	140700	324716120	17960	17950	17960	17950	2
348	20230705	140600	324680210	17960	17960	17960	17960	10
349	20230705	140500	324500610	17960	17950	17960	17950	15
350	20230705	140400	324231350	17950	17950	17950	17950	2
351	20230705	140300	324195450	17940	17940	17940	17940	202
352	20230705	140200	320571570	17940	17940	17940	17940	9
353	20230705	140100	320410110	17940	17940	17940	17940	101
354	20230705	140000	318598170	17950	17930	17950	17930	16
355	20230705	135900	318311170	17930	17950	17950	17930	504
356	20230705	135800	309273300	17950	17950	17950	17950	48
357	20230705	135700	308411700	17950	17960	17960	17950	17
358	20230705	135600	308106480	17950	17950	17950	17950	0
359	20230705	135500	308106480	17950	17960	17960	17950	40
360	20230705	135400	307388410	17960	17950	17960	17950	18
361	20230705	135300	307065240	17960	17960	17960	17960	2
362	20230705	135200	307029320	17960	17950	17960	17950	11
363	20230705	135100	306831860	17970	17970	17970	17970	6
364	20230705	135000	306724040	17970	17960	17970	17960	195
365	20230705	134900	303220450	17970	17970	17970	17970	1
366	20230705	134800	303202480	17970	17970	17970	17960	18
367	20230705	134700	302879120	17970	17970	17970	17970	0
368	20230705	134600	302879120	17970	17980	17980	17970	10
369	20230705	134500	302699400	17990	17990	17990	17990	6
370	20230705	134400	302591460	17970	17970	17970	17970	10
371	20230705	134300	302411760	17960	17960	17960	17960	10
372	20230705	134200	302232160	17980	17970	17980	17970	21
373	20230705	134100	301854730	17950	17950	17950	17950	11
374	20230705	134000	301657280	17960	17960	17960	17960	7
375	20230705	133900	301531560	17950	17950	17950	17950	19
376	20230705	133800	301190510	17950	17960	17960	17950	131
377	20230705	133700	298839050	17960	17960	17960	17950	17
378	20230705	133600	298533830	17960	17950	17960	17950	3
379	20230705	133500	298479960	17950	17960	17960	17950	11
380	20230705	133400	298282500	17960	17950	17960	17950	16
381	20230705	133300	297995240	17960	17960	17960	17960	1
382	20230705	133200	297977280	17940	17950	17950	17940	10
383	20230705	133100	297797870	17960	17940	17960	17930	80
384	20230705	133000	296363280	17940	17950	17950	17940	37
385	20230705	132900	295699490	17940	17940	17940	17940	0
386	20230705	132800	295699490	17940	17960	17960	17940	16
387	20230705	132700	295412310	17940	17940	17940	17940	0
388	20230705	132600	295412310	17940	17950	17950	17940	10
389	20230705	132500	295232900	17960	17940	17960	17940	57
390	20230705	132400	294210180	17920	17930	17930	17920	136
391	20230705	132300	291772180	17930	17930	17930	17930	99
392	20230705	132200	289997110	17940	17940	17940	17940	21
393	20230705	132100	289620370	17940	17950	17950	17940	10
394	20230705	132000	289440960	17970	17970	17970	17970	0
395	20230705	131900	289440960	17970	17940	17970	17940	23
396	20230705	131800	289028140	17940	17940	17940	17940	0
397	20230705	131700	289028140	17940	17950	17960	17940	15
398	20230705	131600	288758890	17970	17960	17970	17940	320
399	20230705	131500	283016570	17950	17960	17960	17950	10
400	20230705	131400	282837060	17970	17960	17970	17960	54
401	20230705	131300	281867160	17970	17970	17970	17970	0
402	20230705	131200	281867160	17970	17990	17990	17970	79
403	20230705	131100	280447370	17990	17990	17990	17990	2
404	20230705	131000	280411390	17970	17970	17980	17970	13
405	20230705	130900	280177770	17970	17980	17980	17970	4
406	20230705	130800	280105870	17970	17990	17990	17970	17
407	20230705	130700	279800230	17990	17990	17990	17990	5
408	20230705	130600	279710280	17970	17990	17990	17970	10
409	20230705	130500	279530500	18000	17990	18000	17990	3
410	20230705	130400	279476520	17970	17980	17980	17970	11
411	20230705	130300	279278840	17970	17970	17970	17970	10
412	20230705	130200	279099140	17990	17990	17990	17990	7
413	20230705	130100	278973210	17960	17970	17970	17960	10
414	20230705	130000	278793590	17990	17990	17990	17990	1
415	20230705	125900	278775600	17990	17970	17990	17960	25
416	20230705	125800	278326340	17970	17970	17970	17970	0
417	20230705	125700	278326340	17970	17980	17980	17970	10
418	20230705	125600	278146630	17990	17990	17990	17990	6
419	20230705	125500	278038690	17980	17990	17990	17980	11
420	20230705	125400	277840900	17990	17980	17990	17970	22
421	20230705	125300	277445330	17990	17990	17990	17990	6
422	20230705	125200	277337390	17970	17980	17980	17970	12
423	20230705	125100	277121720	17990	17990	17990	17990	6
424	20230705	125000	277013780	17970	17980	17980	17970	10
425	20230705	124900	276834070	17970	17970	17970	17970	0
426	20230705	124800	276834070	17970	17990	17990	17970	16
427	20230705	124700	276546430	17960	17960	17960	17960	0
428	20230705	124600	276546430	17960	17960	17960	17960	10
429	20230705	124500	276366830	18000	17980	18000	17980	95
430	20230705	124400	274658610	17950	17960	17960	17950	10
431	20230705	124300	274479040	17970	17980	17980	17970	152
432	20230705	124200	271747180	17990	17990	17990	17990	7
433	20230705	124100	271621250	17980	17990	17990	17970	16
434	20230705	124000	271333590	17980	17980	17980	17980	0
435	20230705	123900	271333590	17980	18000	18000	17980	29
436	20230705	123800	270811840	18000	18000	18000	18000	1
437	20230705	123700	270793840	17990	17990	17990	17990	12
438	20230705	123600	270577960	17990	17990	17990	17990	6
439	20230705	123500	270470020	17980	17990	17990	17980	14
440	20230705	123400	270218200	17980	17980	17980	17980	10
441	20230705	123300	270038400	18000	18000	18000	18000	6
442	20230705	123200	269930400	17990	17950	17990	17950	38
443	20230705	123100	269247720	17960	17960	17960	17960	11
444	20230705	123000	269050160	17960	17960	17960	17960	16
445	20230705	122900	268762800	17980	17980	17980	17980	0
446	20230705	122800	268762800	17980	17990	17990	17980	11
447	20230705	122700	268564980	18000	17990	18000	17990	3
448	20230705	122600	268511000	17950	18000	18000	17950	16
449	20230705	122500	268223530	17990	17990	17990	17990	3
450	20230705	122400	268169560	17960	17970	17970	17960	10
451	20230705	122300	267989950	17990	17970	17990	17970	145
452	20230705	122200	265382840	17980	17940	17980	17940	365
453	20230705	122100	258834500	17950	17970	17970	17950	1888
454	20230705	122000	224944860	17950	17950	17950	17950	0
455	20230705	121900	224944860	17950	17990	17990	17950	319
456	20230705	121800	219216350	17960	17960	17960	17960	300
457	20230705	121700	213828350	17960	17970	17970	17960	11
458	20230705	121600	213630780	17990	17990	17990	17990	7
459	20230705	121500	213504850	17960	17980	17980	17960	10
460	20230705	121400	213325180	17960	17970	17970	17960	10
461	20230705	121300	213145570	17990	17990	17990	17990	6
462	20230705	121200	213037630	17960	17970	17970	17960	10
463	20230705	121100	212858020	17990	17990	17990	17990	0
464	20230705	121000	212858020	17990	17960	17990	17960	16
465	20230705	120900	212570480	17960	17990	18000	17960	354
466	20230705	120800	206208400	17980	17980	17980	17980	10
467	20230705	120700	206028600	17990	17990	17990	17990	6
468	20230705	120600	205920660	17970	17970	17970	17970	10
469	20230705	120500	205740960	17960	17980	17980	17960	14
470	20230705	120400	205489450	17980	17970	17980	17970	185
471	20230705	120300	202164950	17970	17960	17970	17960	14
472	20230705	120200	201913470	17970	17970	17970	17970	5
473	20230705	120100	201823620	17970	17960	17970	17960	17
474	20230705	120000	201518240	17970	17970	17970	17970	1
475	20230705	115900	201500270	17960	17970	17970	17960	16
476	20230705	115800	201212850	17970	17960	17970	17960	36
477	20230705	115700	200566270	17960	17970	17970	17960	12
478	20230705	115600	200350730	17970	17970	17970	17970	7
479	20230705	115500	200224940	17960	17970	17970	17960	24
480	20230705	115400	199793760	17970	17960	17970	17960	160
481	20230705	115300	196918660	17970	17970	17970	17970	8
482	20230705	115200	196774900	17960	17960	17960	17960	130
483	20230705	115100	194440100	17970	17970	17970	17970	1
484	20230705	115000	194422130	17970	17970	17970	17950	19
485	20230705	114900	194080850	17960	17960	17960	17960	60
486	20230705	114800	193003250	17950	17970	17970	17950	12
487	20230705	114700	192787820	17950	17970	17970	17950	41
488	20230705	114600	192051710	17950	17960	17960	17950	10
489	20230705	114500	191872200	17950	17960	17960	17950	10
490	20230705	114400	191692690	17970	17960	17970	17950	12
491	20230705	114300	191477160	17950	17950	17950	17950	10
492	20230705	114200	191297660	17950	17970	17970	17950	590
493	20230705	114100	180704290	17980	17960	17980	17960	17
494	20230705	114000	180398850	17980	17980	17980	17980	1
495	20230705	113900	180380870	17960	17970	17970	17960	20
496	20230705	113800	180021650	17980	17980	17980	17980	6
497	20230705	113700	179913770	17960	17960	17960	17960	10
498	20230705	113600	179734170	17960	17970	17970	17960	20
499	20230705	113500	179374950	17990	17980	17990	17970	16
500	20230705	113400	179087300	17960	17960	17960	17960	10
501	20230705	113300	178907700	17990	17970	17990	17960	11
502	20230705	113200	178709920	17960	17970	17970	17960	10
503	20230705	113100	178530290	17990	17990	17990	17990	0
504	20230705	113000	178530290	17990	17980	17990	17970	118
505	20230705	112900	176409560	17970	17970	17970	17970	0
506	20230705	112800	176409560	17970	17980	17980	17970	11
507	20230705	112700	176211880	18000	18000	18000	18000	6
508	20230705	112600	176103880	17970	17980	17980	17970	10
509	20230705	112500	175924170	17970	17970	17970	17970	24
510	20230705	112400	175492890	18000	17980	18000	17970	26
511	20230705	112300	175025480	17980	17990	17990	17980	10
512	20230705	112200	174845670	18000	18000	18000	18000	8
513	20230705	112100	174701670	18000	17990	18000	17990	16
514	20230705	112000	174413770	18000	18000	18000	18000	1
515	20230705	111900	174395770	17990	18000	18000	17990	11
516	20230705	111800	174197870	18000	18000	18000	18000	6
517	20230705	111700	174089870	17970	17970	17980	17970	88
518	20230705	111600	172508500	17970	17970	17970	17970	0
519	20230705	111500	172508500	17970	18000	18000	17970	17
520	20230705	111400	172202820	17970	17980	17980	17970	14
521	20230705	111300	171951220	17970	17970	17970	17970	182
522	20230705	111200	168680680	18000	17990	18000	17980	89
523	20230705	111100	167080330	18000	18000	18000	18000	0
524	20230705	111000	167080330	18000	18000	18000	17980	32
525	20230705	110900	166504720	17990	17990	17990	17990	81
526	20230705	110800	165047530	18000	18000	18000	17990	12
527	20230705	110700	164831630	18010	18010	18010	18010	7
528	20230705	110600	164705560	17990	17990	17990	17990	20
529	20230705	110500	164345760	17990	17990	18000	17990	15
530	20230705	110400	164075890	18010	18000	18010	17990	135
531	20230705	110300	161647110	17990	18000	18000	17990	10
532	20230705	110200	161467200	18000	18000	18000	18000	0
533	20230705	110100	161467200	18000	18000	18000	17980	66
534	20230705	110000	160279400	18000	18000	18000	18000	1
535	20230705	105900	160261400	17970	18000	18000	17970	13
536	20230705	105800	160027680	18000	17990	18000	17980	331
537	20230705	105700	154074860	18000	18000	18000	18000	0
538	20230705	105600	154074860	18000	18020	18020	18000	1192
539	20230705	105500	132618760	18020	18020	18020	18020	8
540	20230705	105400	132474600	18020	18020	18020	18020	0
541	20230705	105300	132474600	18020	18010	18020	18010	77
542	20230705	105200	131087120	18020	18020	18020	18020	7
543	20230705	105100	130960980	18020	18020	18020	18020	1
544	20230705	105000	130942960	18010	18020	18020	18010	130
545	20230705	104900	128601610	18020	18020	18020	18020	57
546	20230705	104800	127574470	18020	18030	18030	18020	22
547	20230705	104700	127178020	18030	18030	18030	18030	0
548	20230705	104600	127178020	18030	18030	18030	18030	8
549	20230705	104500	127033780	18010	18010	18010	18010	0
550	20230705	104400	127033780	18010	18030	18030	18010	57
551	20230705	104300	126007070	18020	18030	18030	18020	11
552	20230705	104200	125808840	18030	18030	18030	18030	13
553	20230705	104100	125574450	18030	18030	18030	18030	8
554	20230705	104000	125430210	18030	18030	18030	18030	0
555	20230705	103900	125430210	18030	18030	18030	18030	1
556	20230705	103800	125412180	18030	18030	18030	18030	6
557	20230705	103700	125304000	18030	18030	18030	18030	2
558	20230705	103600	125267940	18010	18010	18010	18010	0
559	20230705	103500	125267940	18010	18010	18020	18010	231
560	20230705	103400	121107570	18010	18010	18010	18010	30
561	20230705	103300	120567270	18010	18010	18010	18010	841
562	20230705	103200	105420860	18010	18000	18020	18000	198
563	20230705	103100	101856630	18000	18020	18020	18000	370
564	20230705	103000	95192260	18030	18030	18030	18030	1
565	20230705	102900	95174230	18030	18030	18030	18030	8
566	20230705	102800	95029990	18030	18030	18030	18030	5
567	20230705	102700	94939840	18030	18030	18030	18030	21
568	20230705	102600	94561210	18030	18030	18030	18030	7
569	20230705	102500	94435000	18010	18040	18040	18010	418
570	20230705	102400	86903350	18040	18030	18040	18030	37
571	20230705	102300	86235910	18030	18030	18030	18030	6
572	20230705	102200	86127730	18030	18030	18030	18030	20
573	20230705	102100	85767130	18040	18040	18040	18040	0
574	20230705	102000	85767130	18040	18030	18040	18030	10
575	20230705	101900	85586740	18040	18040	18040	18040	2
576	20230705	101800	85550660	18040	18040	18040	18040	8
577	20230705	101700	85406340	18040	18050	18050	18040	3
578	20230705	101600	85352210	18050	18050	18050	18050	0
579	20230705	101500	85352210	18050	18050	18050	18050	6
580	20230705	101400	85243910	18040	18040	18040	18040	0
581	20230705	101300	85243910	18040	18040	18040	18040	0
582	20230705	101200	85243910	18040	18040	18040	18010	250
583	20230705	101100	80739750	18040	18040	18040	18040	0
584	20230705	101000	80739750	18040	18040	18040	18040	1
585	20230705	100900	80721710	18030	18030	18030	18030	3
586	20230705	100800	80667620	18030	18030	18030	18030	2
587	20230705	100700	80631560	18030	18030	18030	18030	0
588	20230705	100600	80631560	18030	18030	18030	18030	8
589	20230705	100500	80487320	18040	18040	18040	18040	0
590	20230705	100400	80487320	18040	18040	18040	18040	19
591	20230705	100300	80144560	18050	18050	18050	18050	8
592	20230705	100200	80000160	18050	18050	18050	18050	0
593	20230705	100100	80000160	18050	18050	18050	18050	1
594	20230705	100000	79982110	18050	18050	18050	18050	7
595	20230705	095900	79855760	18050	18050	18050	18050	0
596	20230705	095800	79855760	18050	18050	18050	18050	3
597	20230705	095700	79801610	18050	18050	18050	18050	7
598	20230705	095600	79675260	18050	18050	18050	18050	101
599	20230705	095500	77852210	18040	18040	18040	18040	19
600	20230705	095400	77509450	18040	18040	18040	18040	7
601	20230705	095300	77383170	18040	18040	18040	18040	0
602	20230705	095200	77383170	18040	18040	18040	18040	6
603	20230705	095100	77274930	18020	18030	18030	18020	18
604	20230705	095000	76950560	18020	18030	18030	18020	54
605	20230705	094900	75977460	18040	18040	18040	18040	9
606	20230705	094800	75815100	18040	18040	18040	18040	67
607	20230705	094700	74606420	18040	18050	18050	18040	4
608	20230705	094600	74534250	18050	18050	18050	18050	6
609	20230705	094500	74425950	18060	18060	18060	18060	10
610	20230705	094400	74245350	18060	18060	18060	18060	0
611	20230705	094300	74245350	18060	18060	18060	18060	6
612	20230705	094200	74136990	18030	18030	18030	18030	1
613	20230705	094100	74118960	18030	18030	18030	18030	1
614	20230705	094000	74100930	18020	18020	18020	18020	5
615	20230705	093900	74010830	18000	18010	18020	18000	511
616	20230705	093800	64811320	18020	18020	18020	18020	135
617	20230705	093700	62378620	18030	18020	18030	18020	218
618	20230705	093600	58450180	18020	18020	18020	18020	7
619	20230705	093500	58324040	18020	18020	18020	18020	4
620	20230705	093400	58251960	18020	18010	18020	18010	58
621	20230705	093300	57207110	18010	18030	18030	18010	299
622	20230705	093200	51819940	18060	18060	18060	18060	2
623	20230705	093100	51783820	18060	18060	18060	18060	7
624	20230705	093000	51657400	18030	18030	18030	18030	1
625	20230705	092900	51639370	18060	18060	18060	18060	6
626	20230705	092800	51531010	18060	18060	18060	18060	0
627	20230705	092700	51531010	18060	18060	18060	18060	0
628	20230705	092600	51531010	18060	18060	18060	18060	6
629	20230705	092500	51422650	18050	18050	18050	18050	0
630	20230705	092400	51422650	18050	18050	18050	18050	39
631	20230705	092300	50718700	18050	18050	18050	18050	6
632	20230705	092200	50610400	18050	18050	18050	18050	10
633	20230705	092100	50429900	18010	18010	18010	18010	2
634	20230705	092000	50393880	18000	18010	18010	18000	169
635	20230705	091900	47351450	18020	18020	18020	18020	74
636	20230705	091800	46017970	18020	18000	18020	18000	1560
637	20230705	091700	17917970	18020	18020	18020	18010	148
638	20230705	091600	15252280	18020	18020	18020	18020	43
639	20230705	091500	14477420	18070	18070	18070	18070	0
640	20230705	091400	14477420	18070	18030	18070	18030	321
641	20230705	091300	8681660	18010	18060	18060	18010	328
642	20230705	091200	2767950	18070	18070	18070	18070	0
643	20230705	091100	2767950	18070	18070	18070	18070	0
644	20230705	091000	2767950	18070	18070	18070	18070	7
645	20230705	090900	2641460	18080	18090	18090	18080	4
646	20230705	090800	2569120	18090	18090	18090	18090	0
647	20230705	090700	2569120	18090	18090	18090	18090	50
648	20230705	090600	1664620	18090	18090	18090	18090	0
649	20230705	090500	1664620	18090	18090	18090	18090	0
650	20230705	090400	1664620	18090	18090	18090	18090	2
651	20230705	090300	1628440	18090	18090	18090	18090	1
652	20230705	090200	1610350	18030	18030	18030	18030	4
653	20230705	090100	1538230	18090	18090	18090	18090	31
654	20230705	090000	977440	18100	18110	18110	18100	54