KissMeData/096610/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	195100	4379985060	17950	17950	17950	17950	1589
3	20230706	195000	4379985060	17950	17950	17950	17950	0
4	20230706	194900	4379985060	17950	17950	17950	17950	0
5	20230706	194800	4379985060	17950	17950	17950	17950	0
6	20230706	194700	4379985060	17950	17950	17950	17950	0
7	20230706	194600	4379985060	17950	17950	17950	17950	0
8	20230706	194500	4379985060	17950	17950	17950	17950	0
9	20230706	194400	4379985060	17950	17950	17950	17950	0
10	20230706	194300	4379985060	17950	17950	17950	17950	0
11	20230706	194200	4379985060	17950	17950	17950	17950	0
12	20230706	194100	4379985060	17950	17950	17950	17950	0
13	20230706	194000	4379985060	17950	17950	17950	17950	0
14	20230706	193900	4379985060	17950	17950	17950	17950	0
15	20230706	193800	4379985060	17950	17950	17950	17950	0
16	20230706	193700	4379985060	17950	17950	17950	17950	0
17	20230706	193600	4379985060	17950	17950	17950	17950	0
18	20230706	193500	4379985060	17950	17950	17950	17950	0
19	20230706	193400	4379985060	17950	17950	17950	17950	0
20	20230706	193300	4379985060	17950	17950	17950	17950	0
21	20230706	193200	4379985060	17950	17950	17950	17950	0
22	20230706	193100	4379985060	17950	17950	17950	17950	0
23	20230706	193000	4379985060	17950	17950	17950	17950	0
24	20230706	192900	4379985060	17950	17950	17950	17950	0
25	20230706	192800	4379985060	17950	17950	17950	17950	0
26	20230706	192700	4379985060	17950	17950	17950	17950	0
27	20230706	192600	4379985060	17950	17950	17950	17950	0
28	20230706	192500	4379985060	17950	17950	17950	17950	0
29	20230706	192400	4379985060	17950	17950	17950	17950	0
30	20230706	192300	4379985060	17950	17950	17950	17950	0
31	20230706	192200	4379985060	17950	17950	17950	17950	0
32	20230706	192100	4379985060	17950	17950	17950	17950	1589
33	20230706	192000	4379985060	17950	17950	17950	17950	0
34	20230706	191900	4379985060	17950	17950	17950	17950	0
35	20230706	191800	4379985060	17950	17950	17950	17950	0
36	20230706	191700	4379985060	17950	17950	17950	17950	0
37	20230706	191600	4379985060	17950	17950	17950	17950	0
38	20230706	191500	4379985060	17950	17950	17950	17950	0
39	20230706	191400	4379985060	17950	17950	17950	17950	0
40	20230706	191300	4379985060	17950	17950	17950	17950	0
41	20230706	191200	4379985060	17950	17950	17950	17950	0
42	20230706	191100	4379985060	17950	17950	17950	17950	0
43	20230706	191000	4379985060	17950	17950	17950	17950	0
44	20230706	190900	4379985060	17950	17950	17950	17950	0
45	20230706	190800	4379985060	17950	17950	17950	17950	0
46	20230706	190700	4379985060	17950	17950	17950	17950	0
47	20230706	190600	4379985060	17950	17950	17950	17950	0
48	20230706	190500	4379985060	17950	17950	17950	17950	0
49	20230706	190400	4379985060	17950	17950	17950	17950	0
50	20230706	190300	4379985060	17950	17950	17950	17950	0
51	20230706	190200	4379985060	17950	17950	17950	17950	0
52	20230706	190100	4379985060	17950	17950	17950	17950	0
53	20230706	190000	4379985060	17950	17950	17950	17950	0
54	20230706	185900	4379985060	17950	17950	17950	17950	0
55	20230706	185800	4379985060	17950	17950	17950	17950	0
56	20230706	185700	4379985060	17950	17950	17950	17950	0
57	20230706	185600	4379985060	17950	17950	17950	17950	0
58	20230706	185500	4379985060	17950	17950	17950	17950	0
59	20230706	185400	4379985060	17950	17950	17950	17950	0
60	20230706	185300	4379985060	17950	17950	17950	17950	0
61	20230706	185200	4379985060	17950	17950	17950	17950	0
62	20230706	185100	4379985060	17950	17950	17950	17950	1589
63	20230706	185000	4379985060	17950	17950	17950	17950	0
64	20230706	184900	4379985060	17950	17950	17950	17950	0
65	20230706	184800	4379985060	17950	17950	17950	17950	0
66	20230706	184700	4379985060	17950	17950	17950	17950	0
67	20230706	184600	4379985060	17950	17950	17950	17950	0
68	20230706	184500	4379985060	17950	17950	17950	17950	0
69	20230706	184400	4379985060	17950	17950	17950	17950	0
70	20230706	184300	4379985060	17950	17950	17950	17950	0
71	20230706	184200	4379985060	17950	17950	17950	17950	0
72	20230706	184100	4379985060	17950	17950	17950	17950	0
73	20230706	184000	4379985060	17950	17950	17950	17950	0
74	20230706	183900	4379985060	17950	17950	17950	17950	0
75	20230706	183800	4379985060	17950	17950	17950	17950	0
76	20230706	183700	4379985060	17950	17950	17950	17950	0
77	20230706	183600	4379985060	17950	17950	17950	17950	0
78	20230706	183500	4379985060	17950	17950	17950	17950	0
79	20230706	183400	4379985060	17950	17950	17950	17950	0
80	20230706	183300	4379985060	17950	17950	17950	17950	0
81	20230706	183200	4379985060	17950	17950	17950	17950	0
82	20230706	183100	4379985060	17950	17950	17950	17950	0
83	20230706	183000	4379985060	17950	17950	17950	17950	0
84	20230706	182900	4379985060	17950	17950	17950	17950	0
85	20230706	182800	4379985060	17950	17950	17950	17950	0
86	20230706	182700	4379985060	17950	17950	17950	17950	0
87	20230706	182600	4379985060	17950	17950	17950	17950	0
88	20230706	182500	4379985060	17950	17950	17950	17950	0
89	20230706	182400	4379985060	17950	17950	17950	17950	0
90	20230706	182300	4379985060	17950	17950	17950	17950	0
91	20230706	182200	4379985060	17950	17950	17950	17950	0
92	20230706	182100	4379985060	17950	17950	17950	17950	1589
93	20230706	182000	4379985060	17950	17950	17950	17950	0
94	20230706	181900	4379985060	17950	17950	17950	17950	0
95	20230706	181800	4379985060	17950	17950	17950	17950	0
96	20230706	181700	4379985060	17950	17950	17950	17950	0
97	20230706	181600	4379985060	17950	17950	17950	17950	0
98	20230706	181500	4379985060	17950	17950	17950	17950	0
99	20230706	181400	4379985060	17950	17950	17950	17950	0
100	20230706	181300	4379985060	17950	17950	17950	17950	0
101	20230706	181200	4379985060	17950	17950	17950	17950	0
102	20230706	181100	4379985060	17950	17950	17950	17950	0
103	20230706	181000	4379985060	17950	17950	17950	17950	0
104	20230706	180900	4379985060	17950	17950	17950	17950	0
105	20230706	180800	4379985060	17950	17950	17950	17950	0
106	20230706	180700	4379985060	17950	17950	17950	17950	0
107	20230706	180600	4379985060	17950	17950	17950	17950	0
108	20230706	180500	4379985060	17950	17950	17950	17950	0
109	20230706	180400	4379985060	17950	17950	17950	17950	0
110	20230706	180300	4379985060	17950	17950	17950	17950	0
111	20230706	180200	4379985060	17950	17950	17950	17950	0
112	20230706	180100	4379985060	17950	17950	17950	17950	0
113	20230706	180000	4379985060	17950	17950	17950	17950	0
114	20230706	175900	4379985060	17950	17950	17950	17950	0
115	20230706	175800	4379985060	17950	17950	17950	17950	0
116	20230706	175700	4379985060	17950	17950	17950	17950	0
117	20230706	175600	4379985060	17950	17950	17950	17950	0
118	20230706	175500	4379985060	17950	17950	17950	17950	0
119	20230706	175400	4379985060	17950	17950	17950	17950	0
120	20230706	175300	4379985060	17950	17950	17950	17950	0
121	20230706	175200	4379985060	17950	17950	17950	17950	0
122	20230706	175100	4379985060	17950	17950	17950	17950	1589
123	20230706	175000	4379985060	17950	17950	17950	17950	0
124	20230706	174900	4379985060	17950	17950	17950	17950	0
125	20230706	174800	4379985060	17950	17950	17950	17950	0
126	20230706	174700	4379985060	17950	17950	17950	17950	0
127	20230706	174600	4379985060	17950	17950	17950	17950	0
128	20230706	174500	4379985060	17950	17950	17950	17950	0
129	20230706	174400	4379985060	17950	17950	17950	17950	0
130	20230706	174300	4379985060	17950	17950	17950	17950	0
131	20230706	174200	4379985060	17950	17950	17950	17950	0
132	20230706	174100	4379985060	17950	17950	17950	17950	0
133	20230706	174000	4379985060	17950	17950	17950	17950	0
134	20230706	173900	4379985060	17950	17950	17950	17950	0
135	20230706	173800	4379985060	17950	17950	17950	17950	0
136	20230706	173700	4379985060	17950	17950	17950	17950	0
137	20230706	173600	4379985060	17950	17950	17950	17950	0
138	20230706	173500	4379985060	17950	17950	17950	17950	0
139	20230706	173400	4379985060	17950	17950	17950	17950	0
140	20230706	173300	4379985060	17950	17950	17950	17950	0
141	20230706	173200	4379985060	17950	17950	17950	17950	0
142	20230706	173100	4379985060	17950	17950	17950	17950	0
143	20230706	173000	4379985060	17950	17950	17950	17950	0
144	20230706	172900	4379985060	17950	17950	17950	17950	0
145	20230706	172800	4379985060	17950	17950	17950	17950	0
146	20230706	172700	4379985060	17950	17950	17950	17950	0
147	20230706	172600	4379985060	17950	17950	17950	17950	0
148	20230706	172500	4379985060	17950	17950	17950	17950	0
149	20230706	172400	4379985060	17950	17950	17950	17950	0
150	20230706	172300	4379985060	17950	17950	17950	17950	0
151	20230706	172200	4379985060	17950	17950	17950	17950	0
152	20230706	172100	4379985060	17950	17950	17950	17950	1589
153	20230706	172000	4379985060	17950	17950	17950	17950	0
154	20230706	171900	4379985060	17950	17950	17950	17950	0
155	20230706	171800	4379985060	17950	17950	17950	17950	0
156	20230706	171700	4379985060	17950	17950	17950	17950	0
157	20230706	171600	4379985060	17950	17950	17950	17950	0
158	20230706	171500	4379985060	17950	17950	17950	17950	0
159	20230706	171400	4379985060	17950	17950	17950	17950	0
160	20230706	171300	4379985060	17950	17950	17950	17950	0
161	20230706	171200	4379985060	17950	17950	17950	17950	0
162	20230706	171100	4379985060	17950	17950	17950	17950	0
163	20230706	171000	4379985060	17950	17950	17950	17950	0
164	20230706	170900	4379985060	17950	17950	17950	17950	0
165	20230706	170800	4379985060	17950	17950	17950	17950	0
166	20230706	170700	4379985060	17950	17950	17950	17950	0
167	20230706	170600	4379985060	17950	17950	17950	17950	0
168	20230706	170500	4379985060	17950	17950	17950	17950	0
169	20230706	170400	4379985060	17950	17950	17950	17950	0
170	20230706	170300	4379985060	17950	17950	17950	17950	0
171	20230706	170200	4379985060	17950	17950	17950	17950	0
172	20230706	170100	4379985060	17950	17950	17950	17950	0
173	20230706	170000	4379985060	17950	17950	17950	17950	0
174	20230706	165900	4379985060	17950	17950	17950	17950	0
175	20230706	165800	4379985060	17950	17950	17950	17950	0
176	20230706	165700	4379985060	17950	17950	17950	17950	0
177	20230706	165600	4379985060	17950	17950	17950	17950	0
178	20230706	165500	4379985060	17950	17950	17950	17950	0
179	20230706	165400	4379985060	17950	17950	17950	17950	0
180	20230706	165300	4379985060	17950	17950	17950	17950	0
181	20230706	165200	4379985060	17950	17950	17950	17950	0
182	20230706	165100	4379985060	17950	17950	17950	17950	1589
183	20230706	165000	4379985060	17950	17950	17950	17950	0
184	20230706	164900	4379985060	17950	17950	17950	17950	0
185	20230706	164800	4379985060	17950	17950	17950	17950	0
186	20230706	164700	4379985060	17950	17950	17950	17950	0
187	20230706	164600	4379985060	17950	17950	17950	17950	0
188	20230706	164500	4379985060	17950	17950	17950	17950	0
189	20230706	164400	4379985060	17950	17950	17950	17950	0
190	20230706	164300	4379985060	17950	17950	17950	17950	0
191	20230706	164200	4379985060	17950	17950	17950	17950	0
192	20230706	164100	4379985060	17950	17950	17950	17950	0
193	20230706	164000	4379985060	17950	17950	17950	17950	0
194	20230706	163900	4379985060	17950	17950	17950	17950	0
195	20230706	163800	4379985060	17950	17950	17950	17950	0
196	20230706	163700	4379985060	17950	17950	17950	17950	0
197	20230706	163600	4379985060	17950	17950	17950	17950	0
198	20230706	163500	4379985060	17950	17950	17950	17950	0
199	20230706	163400	4379985060	17950	17950	17950	17950	0
200	20230706	163300	4379985060	17950	17950	17950	17950	0
201	20230706	163200	4379985060	17950	17950	17950	17950	0
202	20230706	163100	4379985060	17950	17950	17950	17950	0
203	20230706	163000	4379985060	17950	17950	17950	17950	0
204	20230706	162900	4379985060	17950	17950	17950	17950	0
205	20230706	162800	4379985060	17950	17950	17950	17950	0
206	20230706	162700	4379985060	17950	17950	17950	17950	0
207	20230706	162600	4379985060	17950	17950	17950	17950	0
208	20230706	162500	4379985060	17950	17950	17950	17950	0
209	20230706	162400	4379985060	17950	17950	17950	17950	0
210	20230706	162300	4379985060	17950	17950	17950	17950	0
211	20230706	162200	4379985060	17950	17950	17950	17950	0
212	20230706	162100	4379985060	17950	17950	17950	17950	1589
213	20230706	162000	4379985060	17950	17950	17950	17950	0
214	20230706	161900	4379985060	17950	17950	17950	17950	0
215	20230706	161800	4379985060	17950	17950	17950	17950	0
216	20230706	161700	4379985060	17950	17950	17950	17950	0
217	20230706	161600	4379985060	17950	17950	17950	17950	0
218	20230706	161500	4379985060	17950	17950	17950	17950	0
219	20230706	161400	4379985060	17950	17950	17950	17950	0
220	20230706	161300	4379985060	17950	17950	17950	17950	0
221	20230706	161200	4379985060	17950	17950	17950	17950	0
222	20230706	161100	4379985060	17950	17950	17950	17950	0
223	20230706	161000	4379985060	17950	17950	17950	17950	0
224	20230706	160900	4379985060	17950	17950	17950	17950	0
225	20230706	160800	4379985060	17950	17950	17950	17950	0
226	20230706	160700	4379985060	17950	17950	17950	17950	0
227	20230706	160600	4379985060	17950	17950	17950	17950	0
228	20230706	160500	4379985060	17950	17950	17950	17950	0
229	20230706	160400	4379985060	17950	17950	17950	17950	0
230	20230706	160300	4379985060	17950	17950	17950	17950	0
231	20230706	160200	4379985060	17950	17950	17950	17950	0
232	20230706	160100	4379985060	17950	17950	17950	17950	0
233	20230706	160000	4379985060	17950	17950	17950	17950	0
234	20230706	155900	4379985060	17950	17950	17950	17950	0
235	20230706	155800	4379985060	17950	17950	17950	17950	0
236	20230706	155700	4379985060	17950	17950	17950	17950	0
237	20230706	155600	4379985060	17950	17950	17950	17950	0
238	20230706	155500	4379985060	17950	17950	17950	17950	0
239	20230706	155400	4379985060	17950	17950	17950	17950	0
240	20230706	155300	4379985060	17950	17950	17950	17950	0
241	20230706	155200	4379985060	17950	17950	17950	17950	0
242	20230706	155100	4379985060	17950	17950	17950	17950	1589
243	20230706	155000	4379985060	17950	17950	17950	17950	0
244	20230706	154900	4379985060	17950	17950	17950	17950	0
245	20230706	154800	4379985060	17950	17950	17950	17950	0
246	20230706	154700	4379985060	17950	17950	17950	17950	0
247	20230706	154600	4379985060	17950	17950	17950	17950	0
248	20230706	154500	4379985060	17950	17950	17950	17950	0
249	20230706	154400	4379985060	17950	17950	17950	17950	0
250	20230706	154300	4379985060	17950	17950	17950	17950	0
251	20230706	154200	4379985060	17950	17950	17950	17950	0
252	20230706	154100	4379985060	17950	17950	17950	17950	0
253	20230706	154000	4379985060	17950	17950	17950	17950	0
254	20230706	153900	4379985060	17950	17950	17950	17950	0
255	20230706	153800	4379985060	17950	17950	17950	17950	0
256	20230706	153700	4379985060	17950	17950	17950	17950	0
257	20230706	153600	4379985060	17950	17950	17950	17950	0
258	20230706	153500	4379985060	17950	17950	17950	17950	0
259	20230706	153400	4379985060	17950	17950	17950	17950	0
260	20230706	153300	4379985060	17950	17950	17950	17950	0
261	20230706	153200	4379985060	17950	17950	17950	17950	0
262	20230706	153100	4379985060	17950	17950	17950	17950	0
263	20230706	153000	4379985060	17950	17950	17950	17950	1589
264	20230706	152900	4351462510	17930	17930	17930	17930	0
265	20230706	152800	4351462510	17930	17930	17930	17930	0
266	20230706	152700	4351462510	17930	17930	17930	17930	0
267	20230706	152600	4351462510	17930	17930	17930	17930	0
268	20230706	152500	4351462510	17930	17930	17930	17930	0
269	20230706	152400	4351462510	17930	17930	17930	17930	0
270	20230706	152300	4351462510	17930	17930	17930	17930	0
271	20230706	152200	4351462510	17930	17930	17930	17930	0
272	20230706	152100	4351462510	17930	17930	17930	17930	0
273	20230706	152000	4351462510	17930	17930	17930	17930	0
274	20230706	151900	4351462510	17930	17920	17930	17920	244
275	20230706	151800	4347088390	17900	17930	17930	17900	406
276	20230706	151700	4339810210	17930	17930	17930	17920	13
277	20230706	151600	4339577130	17920	17910	17920	17910	230
278	20230706	151500	4335456470	17920	17900	17920	17900	95
279	20230706	151400	4333755850	17900	17870	17900	17870	1026
280	20230706	151300	4315419070	17860	17860	17860	17860	339
281	20230706	151200	4309364530	17860	17860	17860	17860	20
282	20230706	151100	4309007330	17860	17850	17870	17850	163
283	20230706	151000	4306095090	17870	17850	17870	17850	271
284	20230706	150900	4301252340	17870	17870	17870	17870	125
285	20230706	150800	4299018590	17870	17870	17870	17870	97
286	20230706	150700	4297285200	17870	17890	17890	17870	647
287	20230706	150600	4285717630	17900	17900	17900	17900	5
288	20230706	150500	4285628130	17890	17900	17900	17890	132
289	20230706	150400	4283266610	17900	17900	17900	17900	1081
290	20230706	150300	4263916710	17900	17910	17910	17900	1019
291	20230706	150200	4245673200	17910	17920	17920	17910	590
292	20230706	150100	4235106290	17910	17910	17910	17910	500
293	20230706	150000	4226151290	17910	17920	17930	17910	1123
294	20230706	145900	4206030550	17930	17950	17950	17930	75
295	20230706	145800	4204685780	17950	17930	17950	17930	142
296	20230706	145700	4202138280	17930	17930	17930	17910	391
297	20230706	145600	4195133300	17920	17930	17930	17920	832
298	20230706	145500	4180218460	17930	17940	17940	17930	218
299	20230706	145400	4176309540	17940	17940	17940	17940	185
300	20230706	145300	4172990640	17940	17940	17940	17940	140
301	20230706	145200	4170479040	17940	17940	17940	17940	529
302	20230706	145100	4160988780	17940	17930	17940	17930	25
303	20230706	145000	4160540520	17950	17950	17950	17950	54
304	20230706	144900	4159571220	17950	17950	17950	17950	659
305	20230706	144800	4147742170	17980	17980	17980	17950	88
306	20230706	144700	4146159960	17950	17950	17950	17950	148
307	20230706	144600	4143503360	17950	17960	17960	17950	1313
308	20230706	144500	4119929410	17960	17970	18000	17960	505
309	20230706	144400	4110855100	17970	17970	17970	17970	10
310	20230706	144300	4110675400	17970	18000	18000	17970	188
311	20230706	144200	4107295990	18000	18000	18000	18000	582
312	20230706	144100	4096819990	18000	18000	18000	18000	112
313	20230706	144000	4094803990	18000	18000	18000	18000	56
314	20230706	143900	4093795990	18000	18000	18000	18000	301
315	20230706	143800	4088377990	18000	18000	18000	18000	656
316	20230706	143700	4076569990	18000	18000	18000	18000	325
317	20230706	143600	4070719990	18000	17920	18000	17920	183
318	20230706	143500	4067440550	17920	17910	17920	17910	119
319	20230706	143400	4065308220	17910	17910	17920	17900	1063
320	20230706	143300	4046279360	17920	17930	17930	17920	653
321	20230706	143200	4034577500	17930	18000	18000	17930	107
322	20230706	143100	4032658500	18000	17990	18000	17990	50
323	20230706	143000	4031758520	18000	18000	18000	18000	0
324	20230706	142900	4031758520	18000	18000	18000	18000	7
325	20230706	142800	4031632520	18000	17930	18000	17920	201
326	20230706	142700	4028029550	17920	17920	17920	17920	254
327	20230706	142600	4023477870	17930	18010	18010	17930	915
328	20230706	142500	4007056220	18010	18010	18010	18010	200
329	20230706	142400	4003454220	18020	18020	18020	18020	50
330	20230706	142300	4002553220	18020	18020	18020	18020	100
331	20230706	142200	4000751220	18030	18030	18030	18030	238
332	20230706	142100	3996460080	18040	17920	18040	17920	159
333	20230706	142000	3993610680	17920	18020	18040	17920	997
334	20230706	141900	3975648280	18000	18000	18000	18000	11
335	20230706	141800	3975450280	18040	18040	18040	18040	0
336	20230706	141700	3975450280	18040	18000	18040	18000	101
337	20230706	141600	3973629540	18030	17990	18060	17890	2641
338	20230706	141500	3926242850	17990	17990	17990	17980	7
339	20230706	141400	3926116950	17990	17970	17990	17970	41
340	20230706	141300	3925379820	17990	17990	17990	17960	40
341	20230706	141200	3924660760	17990	17930	17990	17930	183
342	20230706	141100	3921377590	17950	17950	17950	17950	1
343	20230706	141000	3921359640	17920	17930	17930	17920	51
344	20230706	140900	3920445220	17930	17880	17930	17880	93
345	20230706	140800	3918781420	17880	17880	17890	17880	70
346	20230706	140700	3917529810	17880	17880	17880	17880	130
347	20230706	140600	3915205410	17880	17800	17880	17800	303
348	20230706	140500	3909811930	17800	17850	17850	17800	240
349	20230706	140400	3905534470	17850	17890	17890	17850	906
350	20230706	140300	3889328290	17890	17900	17900	17890	244
351	20230706	140200	3884962960	17890	17890	17890	17890	16
352	20230706	140100	3884676720	17900	17900	17900	17900	692
353	20230706	140000	3872289920	17900	17900	17900	17890	71
354	20230706	135900	3871019250	17890	17890	17890	17890	0
355	20230706	135800	3871019250	17890	17900	17900	17890	142
356	20230706	135700	3868477550	17900	17890	17900	17890	252
357	20230706	135600	3863967250	17890	17890	17890	17890	368
358	20230706	135500	3857383730	17890	17890	17890	17890	22
359	20230706	135400	3856990150	17890	17890	17890	17890	0
360	20230706	135300	3856990150	17890	17890	17890	17890	23
361	20230706	135200	3856578680	17890	17830	17890	17830	4
362	20230706	135100	3856507290	17780	17780	17790	17780	149
363	20230706	135000	3853858060	17780	17780	17780	17780	0
364	20230706	134900	3853858060	17780	17890	17890	17770	178
365	20230706	134800	3850680300	17890	17850	17890	17780	4006
366	20230706	134700	3779390080	17820	17830	17830	17820	40
367	20230706	134600	3778677260	17820	17820	17820	17820	79
368	20230706	134500	3777269480	17820	17870	17870	17820	2034
369	20230706	134400	3741014180	17830	17890	17890	17830	1051
370	20230706	134300	3722261480	17830	17840	17840	17830	340
371	20230706	134200	3716197920	17830	17830	17830	17830	0
372	20230706	134100	3716197920	17830	17830	17830	17830	100
373	20230706	134000	3714414920	17820	17820	17820	17820	0
374	20230706	133900	3714414920	17820	17820	17890	17820	1498
375	20230706	133800	3687720100	17820	17850	17850	17820	301
376	20230706	133700	3682349260	17890	17890	17890	17890	0
377	20230706	133600	3682349260	17890	17890	17890	17890	168
378	20230706	133500	3679343740	17890	17890	17890	17890	4907
379	20230706	133400	3591557510	17890	17870	17890	17870	699
380	20230706	133300	3579055200	17870	17870	17870	17870	22
381	20230706	133200	3578662060	17810	17820	17820	17810	2416
382	20230706	133100	3535626870	17820	17820	17820	17820	174
383	20230706	133000	3532526190	17810	17820	17820	17810	91
384	20230706	132900	3530904610	17820	17820	17820	17820	20
385	20230706	132800	3530548210	17820	17820	17820	17820	151
386	20230706	132700	3527857390	17820	17830	17830	17820	419
387	20230706	132600	3520390070	17830	17870	17870	17830	96
388	20230706	132500	3518677990	17870	17870	17870	17870	50
389	20230706	132400	3517784490	17880	17890	17890	17880	374
390	20230706	132300	3511097290	17890	17880	17890	17880	82
391	20230706	132200	3509630710	17880	17880	17880	17880	0
392	20230706	132100	3509630710	17880	17880	17880	17810	760
393	20230706	132000	3496070760	17870	17900	17900	17870	56
394	20230706	131900	3495069570	17900	17900	17900	17900	90
395	20230706	131800	3493458570	17900	17900	17900	17900	518
396	20230706	131700	3484186370	17900	17900	17900	17900	167
397	20230706	131600	3481197070	17900	17960	17960	17900	175
398	20230706	131500	3478063570	17900	17990	17990	17900	8
399	20230706	131400	3477919920	17990	17990	17990	17990	2
400	20230706	131300	3477883940	17990	17990	17990	17940	2318
401	20230706	131200	3436208490	17990	18010	18010	17990	2257
402	20230706	131100	3395590970	18020	18020	18120	18020	504
403	20230706	131000	3386488690	18120	18020	18120	18020	20
404	20230706	130900	3386126790	18030	18030	18030	18030	244
405	20230706	130800	3381727470	18020	18120	18140	18020	986
406	20230706	130700	3363844950	18120	18120	18120	18120	35
407	20230706	130600	3363210750	18120	18120	18120	18120	201
408	20230706	130500	3359568630	18130	18130	18130	18130	236
409	20230706	130400	3355289950	18130	18010	18130	18010	286
410	20230706	130300	3350111090	18130	18130	18130	18130	1
411	20230706	130200	3350092960	18130	18120	18130	18120	487
412	20230706	130100	3341264210	18120	18120	18120	18120	120
413	20230706	130000	3339089810	18120	18100	18120	18100	608
414	20230706	125900	3328074650	18100	18100	18100	18100	100
415	20230706	125800	3326264650	18100	18050	18100	18050	339
416	20230706	125700	3320133940	18050	18050	18050	18050	252
417	20230706	125600	3315585340	18050	18000	18050	18000	110
418	20230706	125500	3313600290	18000	17980	18000	17980	43
419	20230706	125400	3312826530	17970	17970	17970	17970	0
420	20230706	125300	3312826530	17970	17990	17990	17970	1448
421	20230706	125200	3286799320	17980	18090	18090	17980	486
422	20230706	125100	3278010880	17980	17970	17980	17970	500
423	20230706	125000	3269022380	17950	17950	17950	17940	435
424	20230706	124900	3261214540	17900	17860	17900	17860	153
425	20230706	124800	3258476910	17790	17780	17800	17780	306
426	20230706	124700	3253035160	17780	17840	17840	17780	3938
427	20230706	124600	3182910570	17860	17890	17890	17860	218
428	20230706	124500	3179014350	17890	17890	17890	17890	9
429	20230706	124400	3178853340	17890	17890	17890	17890	4
430	20230706	124300	3178781780	17840	17840	17840	17840	2
431	20230706	124200	3178746100	17820	17860	17860	17820	964
432	20230706	124100	3161557730	17950	17940	17950	17860	33
433	20230706	124000	3160965740	17950	17950	17960	17940	875
434	20230706	123900	3145254940	17950	17950	17960	17950	391
435	20230706	123800	3138236110	17960	17950	17960	17950	221
436	20230706	123700	3134267250	17820	17800	17820	17800	2013
437	20230706	123600	3098429810	17800	17990	17990	17800	6663
438	20230706	123500	2979547340	17990	17900	17990	17900	260
439	20230706	123400	2974893250	17900	17910	17910	17900	1497
440	20230706	123300	2948087620	17910	17950	18010	17910	1049
441	20230706	123200	2929288040	17950	18010	18010	17950	1195
442	20230706	123100	2907836190	18000	18000	18000	18000	72
443	20230706	123000	2906540190	18020	18020	18020	18020	6
444	20230706	122900	2906432070	18020	18020	18020	18020	10
445	20230706	122800	2906251870	17920	18090	18090	17910	3
446	20230706	122700	2906197950	18040	18040	18040	18040	34
447	20230706	122600	2905584590	18040	17910	18040	17910	40
448	20230706	122500	2904863900	17910	17910	17910	17910	100
449	20230706	122400	2903072900	17900	17900	17910	17900	2963
450	20230706	122300	2850035130	17900	18050	18050	17900	4736
451	20230706	122200	2765095230	18100	18050	18100	18050	152
452	20230706	122100	2762351530	18050	18050	18050	18050	17
453	20230706	122000	2762044680	18050	18090	18090	18010	451
454	20230706	121900	2753921770	18000	18000	18000	18000	0
455	20230706	121800	2753921770	18000	18050	18050	18000	2402
456	20230706	121700	2710678780	18050	18050	18050	18050	23
457	20230706	121600	2710263630	18050	18130	18130	18050	2664
458	20230706	121500	2662018020	18130	18140	18140	18130	542
459	20230706	121400	2652188760	18140	18170	18170	18140	653
460	20230706	121300	2640332920	18170	18170	18170	18170	0
461	20230706	121200	2640332920	18170	18170	18170	18170	9
462	20230706	121100	2640169390	18160	18160	18160	18160	116
463	20230706	121000	2638062830	18160	18170	18170	18160	11
464	20230706	120900	2637862990	18150	18150	18150	18150	0
465	20230706	120800	2637862990	18150	18150	18150	18150	0
466	20230706	120700	2637862990	18150	18150	18150	18150	0
467	20230706	120600	2637862990	18150	18150	18150	18150	0
468	20230706	120500	2637862990	18150	18150	18160	18150	582
469	20230706	120400	2627297690	18150	18150	18150	18150	0
470	20230706	120300	2627297690	18150	18150	18150	18150	20
471	20230706	120200	2626934690	18150	18190	18190	18150	1011
472	20230706	120100	2608583180	18190	18190	18190	18160	210
473	20230706	120000	2604767780	18190	18190	18190	18190	0
474	20230706	115900	2604767780	18190	18200	18200	18190	371
475	20230706	115800	2598017400	18200	18210	18210	18200	46
476	20230706	115700	2597179780	18210	18210	18210	18210	1
477	20230706	115600	2597161570	18210	18210	18210	18210	0
478	20230706	115500	2597161570	18210	18210	18210	18210	213
479	20230706	115400	2593282840	18210	18210	18210	18210	4
480	20230706	115300	2593210000	18210	18210	18210	18210	0
481	20230706	115200	2593210000	18210	18210	18210	18210	0
482	20230706	115100	2593210000	18210	18210	18210	18210	0
483	20230706	115000	2593210000	18210	18220	18220	18210	55
484	20230706	114900	2592208400	18220	18220	18220	18220	62
485	20230706	114800	2591078760	18210	18220	18220	18210	160
486	20230706	114700	2588163960	18230	18230	18230	18230	2
487	20230706	114600	2588127500	18210	18210	18210	18210	0
488	20230706	114500	2588127500	18210	18210	18210	18210	50
489	20230706	114400	2587217000	18200	18200	18200	18200	27
490	20230706	114300	2586725600	18200	18230	18230	18200	178
491	20230706	114200	2583485040	18210	18220	18220	18210	1413
492	20230706	114100	2557742980	18230	18230	18230	18230	27
493	20230706	114000	2557250770	18300	18290	18300	18290	683
494	20230706	113900	2544756590	18290	18280	18290	18280	219
495	20230706	113800	2540751880	18240	18240	18240	18240	170
496	20230706	113700	2537651080	18240	18240	18240	18240	22
497	20230706	113600	2537249800	18240	18240	18240	18240	9
498	20230706	113500	2537085640	18240	18240	18240	18240	0
499	20230706	113400	2537085640	18240	18240	18240	18240	101
500	20230706	113300	2535243400	18240	18240	18240	18240	5
501	20230706	113200	2535152200	18250	18250	18250	18250	6
502	20230706	113100	2535042700	18270	18270	18270	18270	54
503	20230706	113000	2534056120	18270	18250	18270	18250	102
504	20230706	112900	2532192620	18250	18270	18270	18250	1017
505	20230706	112800	2513614890	18270	18270	18270	18270	0
506	20230706	112700	2513614890	18270	18270	18270	18270	58
507	20230706	112600	2512555230	18270	18270	18270	18270	21
508	20230706	112500	2512171560	18270	18270	18290	18270	362
509	20230706	112400	2505552780	18280	18290	18290	18280	70
510	20230706	112300	2504272780	18290	18290	18290	18290	20
511	20230706	112200	2503906980	18280	18280	18280	18280	0
512	20230706	112100	2503906980	18280	18280	18280	18280	13
513	20230706	112000	2503669340	18290	18290	18290	18290	108
514	20230706	111900	2501694020	18290	18290	18290	18290	2
515	20230706	111800	2501657440	18290	18290	18290	18290	107
516	20230706	111700	2499700410	18290	18290	18290	18290	0
517	20230706	111600	2499700410	18290	18290	18290	18290	59
518	20230706	111500	2498621300	18290	18290	18290	18290	10
519	20230706	111400	2498438400	18290	18270	18290	18270	207
520	20230706	111300	2494652390	18250	18290	18290	18250	98
521	20230706	111200	2492861530	18290	18290	18290	18270	12
522	20230706	111100	2492642070	18290	18220	18290	18220	94
523	20230706	111000	2490924470	18270	18270	18270	18270	1000
524	20230706	110900	2472654470	18270	18270	18270	18270	136
525	20230706	110800	2470169750	18270	18270	18270	18270	228
526	20230706	110700	2466004190	18250	18250	18250	18250	346
527	20230706	110600	2459689690	18250	18270	18270	18250	45
528	20230706	110500	2458868040	18270	18270	18270	18270	41
529	20230706	110400	2458118970	18270	18170	18270	18170	380
530	20230706	110300	2451212370	18160	18160	18170	18160	140
531	20230706	110200	2448669770	18160	18160	18160	18160	20
532	20230706	110100	2448306570	18170	18170	18170	18170	29
533	20230706	110000	2447779640	18170	18180	18180	18170	114
534	20230706	105900	2445707710	18180	18160	18180	18160	197
535	20230706	105800	2442126370	18150	18150	18150	18150	20
536	20230706	105700	2441763370	18140	18180	18180	18140	294
537	20230706	105600	2436424750	18180	18160	18180	18160	302
538	20230706	105500	2430940390	18160	18250	18250	18160	192
539	20230706	105400	2427449620	18270	18270	18270	18270	0
540	20230706	105300	2427449620	18270	18290	18290	18270	111
541	20230706	105200	2425421430	18290	18290	18290	18290	242
542	20230706	105100	2420995250	18290	18280	18290	18280	103
543	20230706	105000	2419111440	18280	18280	18280	18280	3
544	20230706	104900	2419056600	18280	18290	18290	18250	76
545	20230706	104800	2417667840	18290	18290	18290	18290	437
546	20230706	104700	2409675110	18290	18290	18300	18270	115
547	20230706	104600	2407571780	18270	18270	18270	18270	371
548	20230706	104500	2400793610	18270	18210	18270	18210	708
549	20230706	104400	2387876070	18200	18180	18200	18170	892
550	20230706	104300	2371654990	18180	18170	18180	18170	161
551	20230706	104200	2368729010	18170	18150	18170	18140	381
552	20230706	104100	2361808150	18140	18150	18150	18140	697
553	20230706	104000	2349164180	18150	18150	18150	18140	2493
554	20230706	103900	2303933300	18140	18140	18140	18140	343
555	20230706	103800	2297711280	18140	18080	18150	18080	588
556	20230706	103700	2287047980	18080	18080	18080	18040	406
557	20230706	103600	2279710850	18040	18040	18080	18040	717
558	20230706	103500	2266758710	18050	18000	18050	18000	2886
559	20230706	103400	2214734360	17930	17970	17970	17930	57
560	20230706	103300	2213712190	17910	17950	18000	17900	981
561	20230706	103200	2196115950	17950	17850	17950	17830	1675
562	20230706	103100	2166226680	17860	17950	17950	17850	3509
563	20230706	103000	2103417620	17950	18000	18000	17930	7647
564	20230706	102900	1965946210	18000	18020	18050	18000	3970
565	20230706	102800	1894467750	18010	18050	18050	18010	661
566	20230706	102700	1882557000	18050	18060	18080	18050	821
567	20230706	102600	1867732820	18080	18150	18150	18080	6594
568	20230706	102500	1748373610	18150	18170	18170	18150	669
569	20230706	102400	1736228140	18180	18170	18180	18170	421
570	20230706	102300	1728578390	18180	18200	18210	18180	692
571	20230706	102200	1715989100	18210	18220	18220	18210	231
572	20230706	102100	1711781920	18200	18200	18200	18200	18
573	20230706	102000	1711454320	18200	18240	18240	18200	4625
574	20230706	101900	1627232890	18230	18220	18230	18220	140
575	20230706	101800	1624681090	18230	18290	18290	18230	3039
576	20230706	101700	1569264190	18290	18290	18290	18280	411
577	20230706	101600	1561748510	18300	18300	18300	18290	218
578	20230706	101500	1557759150	18300	18310	18310	18260	1266
579	20230706	101400	1534592450	18330	18330	18340	18330	108
580	20230706	101300	1532612240	18300	18340	18340	18300	6635
581	20230706	101200	1411165260	18340	18380	18380	18330	2276
582	20230706	101100	1369381510	18380	18380	18380	18380	0
583	20230706	101000	1369381510	18380	18380	18380	18380	29
584	20230706	100900	1368848490	18380	18370	18380	18370	46
585	20230706	100800	1368003020	18370	18370	18370	18360	161
586	20230706	100700	1365045870	18370	18370	18370	18370	200
587	20230706	100600	1361371870	18380	18380	18380	18370	126
588	20230706	100500	1359056040	18370	18370	18370	18370	37
589	20230706	100400	1358376350	18370	18370	18370	18370	3
590	20230706	100300	1358321240	18370	18360	18370	18360	548
591	20230706	100200	1348255080	18370	18360	18370	18360	148
592	20230706	100100	1345536340	18360	18480	18480	18360	238
593	20230706	100000	1341164260	18350	18400	18480	18350	309
594	20230706	095900	1335487690	18360	18350	18360	18350	787
595	20230706	095800	1321046040	18350	18490	18490	18350	5099
596	20230706	095700	1227333920	18490	18490	18490	18490	329
597	20230706	095600	1221250710	18410	18470	18470	18400	2235
598	20230706	095500	1180044830	18500	18500	18500	18470	654
599	20230706	095400	1167952340	18500	18500	18500	18500	11
600	20230706	095300	1167748840	18500	18510	18510	18500	5
601	20230706	095200	1167656300	18480	18520	18520	18480	2123
602	20230706	095100	1128418640	18500	18550	18550	18500	946
603	20230706	095000	1110909930	18550	18510	18550	18510	1502
604	20230706	094900	1083057870	18500	18550	18550	18500	572
605	20230706	094800	1072467320	18510	18420	18510	18420	4565
606	20230706	094700	988124610	18430	18410	18430	18410	228
607	20230706	094600	983923590	18400	18400	18400	18400	35
608	20230706	094500	983279590	18400	18420	18420	18400	2985
609	20230706	094400	928344220	18430	18430	18430	18430	58
610	20230706	094300	927275280	18430	18450	18450	18430	760
611	20230706	094200	913264940	18440	18440	18440	18440	149
612	20230706	094100	910517380	18440	18450	18450	18430	491
613	20230706	094000	901466820	18440	18500	18500	18440	698
614	20230706	093900	888585100	18450	18460	18500	18450	2243
615	20230706	093800	847201290	18460	18510	18510	18450	755
616	20230706	093700	833267940	18510	18510	18510	18450	502
617	20230706	093600	824002350	18450	18500	18510	18450	1383
618	20230706	093500	798462950	18500	18470	18500	18460	185
619	20230706	093400	795042090	18500	18500	18500	18500	100
620	20230706	093300	793192090	18460	18460	18510	18460	410
621	20230706	093200	785616990	18460	18510	18530	18460	641
622	20230706	093100	773776540	18460	18470	18470	18460	280
623	20230706	093000	768605090	18460	18550	18550	18460	4065
624	20230706	092900	693451840	18550	18530	18550	18530	673
625	20230706	092800	680971680	18510	18530	18540	18510	73
626	20230706	092700	679618860	18540	18530	18540	18510	305
627	20230706	092600	673964560	18530	18530	18530	18530	31
628	20230706	092500	673390130	18510	18510	18510	18510	123
629	20230706	092400	671113400	18510	18510	18510	18510	58
630	20230706	092300	670039820	18500	18510	18510	18500	1158
631	20230706	092200	648614790	18510	18550	18550	18510	601
632	20230706	092100	637483710	18550	18550	18550	18550	154
633	20230706	092000	634627010	18550	18550	18550	18550	50
634	20230706	091900	633699510	18510	18500	18510	18490	1786
635	20230706	091800	600656130	18480	18500	18500	18480	787
636	20230706	091700	586097810	18500	18500	18590	18500	115
637	20230706	091600	583967720	18590	18500	18590	18500	850
638	20230706	091500	568240290	18500	18500	18500	18490	452
639	20230706	091400	559878300	18500	18470	18500	18470	346
640	20230706	091300	553477480	18470	18530	18530	18470	2956
641	20230706	091200	498758650	18520	18510	18630	18510	931
642	20230706	091100	481518140	18510	18520	18560	18510	3743
643	20230706	091000	412182440	18520	18630	18630	18520	1032
644	20230706	090900	393046870	18560	18630	18630	18550	152
645	20230706	090800	390226110	18640	18640	18710	18540	3171
646	20230706	090700	331121910	18710	18520	18710	18520	563
647	20230706	090600	320671140	18510	18820	18850	18410	4742
648	20230706	090500	232458840	18850	18940	18950	18850	1164
649	20230706	090400	210471970	18950	18950	18950	18900	825
650	20230706	090300	194841790	18950	18990	19000	18950	509
651	20230706	090200	185187760	18990	19000	19030	18950	3803
652	20230706	090100	112929580	19000	19030	19040	19000	2134
653	20230706	090000	72344000	19030	19000	19100	19000	3760