KissMeData/192400/min/candle-20230713.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230713	202000	325758090	16030	16030	16030	16030	791
3	20230713	201900	325758090	16030	16030	16030	16030	0
4	20230713	201800	325758090	16030	16030	16030	16030	0
5	20230713	201700	325758090	16030	16030	16030	16030	0
6	20230713	201600	325758090	16030	16030	16030	16030	0
7	20230713	201500	325758090	16030	16030	16030	16030	0
8	20230713	201400	325758090	16030	16030	16030	16030	0
9	20230713	201300	325758090	16030	16030	16030	16030	0
10	20230713	201200	325758090	16030	16030	16030	16030	0
11	20230713	201100	325758090	16030	16030	16030	16030	0
12	20230713	201000	325758090	16030	16030	16030	16030	0
13	20230713	200900	325758090	16030	16030	16030	16030	0
14	20230713	200800	325758090	16030	16030	16030	16030	0
15	20230713	200700	325758090	16030	16030	16030	16030	0
16	20230713	200600	325758090	16030	16030	16030	16030	0
17	20230713	200500	325758090	16030	16030	16030	16030	0
18	20230713	200400	325758090	16030	16030	16030	16030	0
19	20230713	200300	325758090	16030	16030	16030	16030	0
20	20230713	200200	325758090	16030	16030	16030	16030	0
21	20230713	200100	325758090	16030	16030	16030	16030	0
22	20230713	200000	325758090	16030	16030	16030	16030	0
23	20230713	195900	325758090	16030	16030	16030	16030	0
24	20230713	195800	325758090	16030	16030	16030	16030	0
25	20230713	195700	325758090	16030	16030	16030	16030	0
26	20230713	195600	325758090	16030	16030	16030	16030	0
27	20230713	195500	325758090	16030	16030	16030	16030	0
28	20230713	195400	325758090	16030	16030	16030	16030	0
29	20230713	195300	325758090	16030	16030	16030	16030	0
30	20230713	195200	325758090	16030	16030	16030	16030	0
31	20230713	195100	325758090	16030	16030	16030	16030	0
32	20230713	195000	325758090	16030	16030	16030	16030	791
33	20230713	194900	325758090	16030	16030	16030	16030	0
34	20230713	194800	325758090	16030	16030	16030	16030	0
35	20230713	194700	325758090	16030	16030	16030	16030	0
36	20230713	194600	325758090	16030	16030	16030	16030	0
37	20230713	194500	325758090	16030	16030	16030	16030	0
38	20230713	194400	325758090	16030	16030	16030	16030	0
39	20230713	194300	325758090	16030	16030	16030	16030	0
40	20230713	194200	325758090	16030	16030	16030	16030	0
41	20230713	194100	325758090	16030	16030	16030	16030	0
42	20230713	194000	325758090	16030	16030	16030	16030	0
43	20230713	193900	325758090	16030	16030	16030	16030	0
44	20230713	193800	325758090	16030	16030	16030	16030	0
45	20230713	193700	325758090	16030	16030	16030	16030	0
46	20230713	193600	325758090	16030	16030	16030	16030	0
47	20230713	193500	325758090	16030	16030	16030	16030	0
48	20230713	193400	325758090	16030	16030	16030	16030	0
49	20230713	193300	325758090	16030	16030	16030	16030	0
50	20230713	193200	325758090	16030	16030	16030	16030	0
51	20230713	193100	325758090	16030	16030	16030	16030	0
52	20230713	193000	325758090	16030	16030	16030	16030	0
53	20230713	192900	325758090	16030	16030	16030	16030	0
54	20230713	192800	325758090	16030	16030	16030	16030	0
55	20230713	192700	325758090	16030	16030	16030	16030	0
56	20230713	192600	325758090	16030	16030	16030	16030	0
57	20230713	192500	325758090	16030	16030	16030	16030	0
58	20230713	192400	325758090	16030	16030	16030	16030	0
59	20230713	192300	325758090	16030	16030	16030	16030	0
60	20230713	192200	325758090	16030	16030	16030	16030	0
61	20230713	192100	325758090	16030	16030	16030	16030	0
62	20230713	192000	325758090	16030	16030	16030	16030	791
63	20230713	191900	325758090	16030	16030	16030	16030	0
64	20230713	191800	325758090	16030	16030	16030	16030	0
65	20230713	191700	325758090	16030	16030	16030	16030	0
66	20230713	191600	325758090	16030	16030	16030	16030	0
67	20230713	191500	325758090	16030	16030	16030	16030	0
68	20230713	191400	325758090	16030	16030	16030	16030	0
69	20230713	191300	325758090	16030	16030	16030	16030	0
70	20230713	191200	325758090	16030	16030	16030	16030	0
71	20230713	191100	325758090	16030	16030	16030	16030	0
72	20230713	191000	325758090	16030	16030	16030	16030	0
73	20230713	190900	325758090	16030	16030	16030	16030	0
74	20230713	190800	325758090	16030	16030	16030	16030	0
75	20230713	190700	325758090	16030	16030	16030	16030	0
76	20230713	190600	325758090	16030	16030	16030	16030	0
77	20230713	190500	325758090	16030	16030	16030	16030	0
78	20230713	190400	325758090	16030	16030	16030	16030	0
79	20230713	190300	325758090	16030	16030	16030	16030	0
80	20230713	190200	325758090	16030	16030	16030	16030	0
81	20230713	190100	325758090	16030	16030	16030	16030	0
82	20230713	190000	325758090	16030	16030	16030	16030	0
83	20230713	185900	325758090	16030	16030	16030	16030	0
84	20230713	185800	325758090	16030	16030	16030	16030	0
85	20230713	185700	325758090	16030	16030	16030	16030	0
86	20230713	185600	325758090	16030	16030	16030	16030	0
87	20230713	185500	325758090	16030	16030	16030	16030	0
88	20230713	185400	325758090	16030	16030	16030	16030	0
89	20230713	185300	325758090	16030	16030	16030	16030	0
90	20230713	185200	325758090	16030	16030	16030	16030	0
91	20230713	185100	325758090	16030	16030	16030	16030	0
92	20230713	185000	325758090	16030	16030	16030	16030	791
93	20230713	184900	325758090	16030	16030	16030	16030	0
94	20230713	184800	325758090	16030	16030	16030	16030	0
95	20230713	184700	325758090	16030	16030	16030	16030	0
96	20230713	184600	325758090	16030	16030	16030	16030	0
97	20230713	184500	325758090	16030	16030	16030	16030	0
98	20230713	184400	325758090	16030	16030	16030	16030	0
99	20230713	184300	325758090	16030	16030	16030	16030	0
100	20230713	184200	325758090	16030	16030	16030	16030	0
101	20230713	184100	325758090	16030	16030	16030	16030	0
102	20230713	184000	325758090	16030	16030	16030	16030	0
103	20230713	183900	325758090	16030	16030	16030	16030	0
104	20230713	183800	325758090	16030	16030	16030	16030	0
105	20230713	183700	325758090	16030	16030	16030	16030	0
106	20230713	183600	325758090	16030	16030	16030	16030	0
107	20230713	183500	325758090	16030	16030	16030	16030	0
108	20230713	183400	325758090	16030	16030	16030	16030	0
109	20230713	183300	325758090	16030	16030	16030	16030	0
110	20230713	183200	325758090	16030	16030	16030	16030	0
111	20230713	183100	325758090	16030	16030	16030	16030	0
112	20230713	183000	325758090	16030	16030	16030	16030	0
113	20230713	182900	325758090	16030	16030	16030	16030	0
114	20230713	182800	325758090	16030	16030	16030	16030	0
115	20230713	182700	325758090	16030	16030	16030	16030	0
116	20230713	182600	325758090	16030	16030	16030	16030	0
117	20230713	182500	325758090	16030	16030	16030	16030	0
118	20230713	182400	325758090	16030	16030	16030	16030	0
119	20230713	182300	325758090	16030	16030	16030	16030	0
120	20230713	182200	325758090	16030	16030	16030	16030	0
121	20230713	182100	325758090	16030	16030	16030	16030	0
122	20230713	182000	325758090	16030	16030	16030	16030	791
123	20230713	181900	325758090	16030	16030	16030	16030	0
124	20230713	181800	325758090	16030	16030	16030	16030	0
125	20230713	181700	325758090	16030	16030	16030	16030	0
126	20230713	181600	325758090	16030	16030	16030	16030	0
127	20230713	181500	325758090	16030	16030	16030	16030	0
128	20230713	181400	325758090	16030	16030	16030	16030	0
129	20230713	181300	325758090	16030	16030	16030	16030	0
130	20230713	181200	325758090	16030	16030	16030	16030	0
131	20230713	181100	325758090	16030	16030	16030	16030	0
132	20230713	181000	325758090	16030	16030	16030	16030	0
133	20230713	180900	325758090	16030	16030	16030	16030	0
134	20230713	180800	325758090	16030	16030	16030	16030	0
135	20230713	180700	325758090	16030	16030	16030	16030	0
136	20230713	180600	325758090	16030	16030	16030	16030	0
137	20230713	180500	325758090	16030	16030	16030	16030	0
138	20230713	180400	325758090	16030	16030	16030	16030	0
139	20230713	180300	325758090	16030	16030	16030	16030	0
140	20230713	180200	325758090	16030	16030	16030	16030	0
141	20230713	180100	325758090	16030	16030	16030	16030	0
142	20230713	180000	325758090	16030	16030	16030	16030	0
143	20230713	175900	325758090	16030	16030	16030	16030	0
144	20230713	175800	325758090	16030	16030	16030	16030	0
145	20230713	175700	325758090	16030	16030	16030	16030	0
146	20230713	175600	325758090	16030	16030	16030	16030	0
147	20230713	175500	325758090	16030	16030	16030	16030	0
148	20230713	175400	325758090	16030	16030	16030	16030	0
149	20230713	175300	325758090	16030	16030	16030	16030	0
150	20230713	175200	325758090	16030	16030	16030	16030	0
151	20230713	175100	325758090	16030	16030	16030	16030	0
152	20230713	175000	325758090	16030	16030	16030	16030	791
153	20230713	174900	325758090	16030	16030	16030	16030	0
154	20230713	174800	325758090	16030	16030	16030	16030	0
155	20230713	174700	325758090	16030	16030	16030	16030	0
156	20230713	174600	325758090	16030	16030	16030	16030	0
157	20230713	174500	325758090	16030	16030	16030	16030	0
158	20230713	174400	325758090	16030	16030	16030	16030	0
159	20230713	174300	325758090	16030	16030	16030	16030	0
160	20230713	174200	325758090	16030	16030	16030	16030	0
161	20230713	174100	325758090	16030	16030	16030	16030	0
162	20230713	174000	325758090	16030	16030	16030	16030	0
163	20230713	173900	325758090	16030	16030	16030	16030	0
164	20230713	173800	325758090	16030	16030	16030	16030	0
165	20230713	173700	325758090	16030	16030	16030	16030	0
166	20230713	173600	325758090	16030	16030	16030	16030	0
167	20230713	173500	325758090	16030	16030	16030	16030	0
168	20230713	173400	325758090	16030	16030	16030	16030	0
169	20230713	173300	325758090	16030	16030	16030	16030	0
170	20230713	173200	325758090	16030	16030	16030	16030	0
171	20230713	173100	325758090	16030	16030	16030	16030	0
172	20230713	173000	325758090	16030	16030	16030	16030	0
173	20230713	172900	325758090	16030	16030	16030	16030	0
174	20230713	172800	325758090	16030	16030	16030	16030	0
175	20230713	172700	325758090	16030	16030	16030	16030	0
176	20230713	172600	325758090	16030	16030	16030	16030	0
177	20230713	172500	325758090	16030	16030	16030	16030	0
178	20230713	172400	325758090	16030	16030	16030	16030	0
179	20230713	172300	325758090	16030	16030	16030	16030	0
180	20230713	172200	325758090	16030	16030	16030	16030	0
181	20230713	172100	325758090	16030	16030	16030	16030	0
182	20230713	172000	325758090	16030	16030	16030	16030	791
183	20230713	171900	325758090	16030	16030	16030	16030	0
184	20230713	171800	325758090	16030	16030	16030	16030	0
185	20230713	171700	325758090	16030	16030	16030	16030	0
186	20230713	171600	325758090	16030	16030	16030	16030	0
187	20230713	171500	325758090	16030	16030	16030	16030	0
188	20230713	171400	325758090	16030	16030	16030	16030	0
189	20230713	171300	325758090	16030	16030	16030	16030	0
190	20230713	171200	325758090	16030	16030	16030	16030	0
191	20230713	171100	325758090	16030	16030	16030	16030	0
192	20230713	171000	325758090	16030	16030	16030	16030	0
193	20230713	170900	325758090	16030	16030	16030	16030	0
194	20230713	170800	325758090	16030	16030	16030	16030	0
195	20230713	170700	325758090	16030	16030	16030	16030	0
196	20230713	170600	325758090	16030	16030	16030	16030	0
197	20230713	170500	325758090	16030	16030	16030	16030	0
198	20230713	170400	325758090	16030	16030	16030	16030	0
199	20230713	170300	325758090	16030	16030	16030	16030	0
200	20230713	170200	325758090	16030	16030	16030	16030	0
201	20230713	170100	325758090	16030	16030	16030	16030	0
202	20230713	170000	325758090	16030	16030	16030	16030	0
203	20230713	165900	325758090	16030	16030	16030	16030	0
204	20230713	165800	325758090	16030	16030	16030	16030	0
205	20230713	165700	325758090	16030	16030	16030	16030	0
206	20230713	165600	325758090	16030	16030	16030	16030	0
207	20230713	165500	325758090	16030	16030	16030	16030	0
208	20230713	165400	325758090	16030	16030	16030	16030	0
209	20230713	165300	325758090	16030	16030	16030	16030	0
210	20230713	165200	325758090	16030	16030	16030	16030	0
211	20230713	165100	325758090	16030	16030	16030	16030	0
212	20230713	165000	325758090	16030	16030	16030	16030	791
213	20230713	164900	325758090	16030	16030	16030	16030	0
214	20230713	164800	325758090	16030	16030	16030	16030	0
215	20230713	164700	325758090	16030	16030	16030	16030	0
216	20230713	164600	325758090	16030	16030	16030	16030	0
217	20230713	164500	325758090	16030	16030	16030	16030	0
218	20230713	164400	325758090	16030	16030	16030	16030	0
219	20230713	164300	325758090	16030	16030	16030	16030	0
220	20230713	164200	325758090	16030	16030	16030	16030	0
221	20230713	164100	325758090	16030	16030	16030	16030	0
222	20230713	164000	325758090	16030	16030	16030	16030	0
223	20230713	163900	325758090	16030	16030	16030	16030	0
224	20230713	163800	325758090	16030	16030	16030	16030	0
225	20230713	163700	325758090	16030	16030	16030	16030	0
226	20230713	163600	325758090	16030	16030	16030	16030	0
227	20230713	163500	325758090	16030	16030	16030	16030	0
228	20230713	163400	325758090	16030	16030	16030	16030	0
229	20230713	163300	325758090	16030	16030	16030	16030	0
230	20230713	163200	325758090	16030	16030	16030	16030	0
231	20230713	163100	325758090	16030	16030	16030	16030	0
232	20230713	163000	325758090	16030	16030	16030	16030	0
233	20230713	162900	325758090	16030	16030	16030	16030	0
234	20230713	162800	325758090	16030	16030	16030	16030	0
235	20230713	162700	325758090	16030	16030	16030	16030	0
236	20230713	162600	325758090	16030	16030	16030	16030	0
237	20230713	162500	325758090	16030	16030	16030	16030	0
238	20230713	162400	325758090	16030	16030	16030	16030	0
239	20230713	162300	325758090	16030	16030	16030	16030	0
240	20230713	162200	325758090	16030	16030	16030	16030	0
241	20230713	162100	325758090	16030	16030	16030	16030	0
242	20230713	162000	325758090	16030	16030	16030	16030	791
243	20230713	161900	325758090	16030	16030	16030	16030	0
244	20230713	161800	325758090	16030	16030	16030	16030	0
245	20230713	161700	325758090	16030	16030	16030	16030	0
246	20230713	161600	325758090	16030	16030	16030	16030	0
247	20230713	161500	325758090	16030	16030	16030	16030	0
248	20230713	161400	325758090	16030	16030	16030	16030	0
249	20230713	161300	325758090	16030	16030	16030	16030	0
250	20230713	161200	325758090	16030	16030	16030	16030	0
251	20230713	161100	325758090	16030	16030	16030	16030	0
252	20230713	161000	325758090	16030	16030	16030	16030	0
253	20230713	160900	325758090	16030	16030	16030	16030	0
254	20230713	160800	325758090	16030	16030	16030	16030	0
255	20230713	160700	325758090	16030	16030	16030	16030	0
256	20230713	160600	325758090	16030	16030	16030	16030	0
257	20230713	160500	325758090	16030	16030	16030	16030	0
258	20230713	160400	325758090	16030	16030	16030	16030	0
259	20230713	160300	325758090	16030	16030	16030	16030	0
260	20230713	160200	325758090	16030	16030	16030	16030	0
261	20230713	160100	325758090	16030	16030	16030	16030	0
262	20230713	160000	325758090	16030	16030	16030	16030	0
263	20230713	155900	325758090	16030	16030	16030	16030	0
264	20230713	155800	325758090	16030	16030	16030	16030	0
265	20230713	155700	325758090	16030	16030	16030	16030	0
266	20230713	155600	325758090	16030	16030	16030	16030	0
267	20230713	155500	325758090	16030	16030	16030	16030	0
268	20230713	155400	325758090	16030	16030	16030	16030	0
269	20230713	155300	325758090	16030	16030	16030	16030	0
270	20230713	155200	325758090	16030	16030	16030	16030	0
271	20230713	155100	325758090	16030	16030	16030	16030	0
272	20230713	155000	325758090	16030	16030	16030	16030	791
273	20230713	154900	325758090	16030	16030	16030	16030	0
274	20230713	154800	325758090	16030	16030	16030	16030	0
275	20230713	154700	325758090	16030	16030	16030	16030	0
276	20230713	154600	325758090	16030	16030	16030	16030	0
277	20230713	154500	325758090	16030	16030	16030	16030	0
278	20230713	154400	325758090	16030	16030	16030	16030	0
279	20230713	154300	325758090	16030	16030	16030	16030	0
280	20230713	154200	325758090	16030	16030	16030	16030	0
281	20230713	154100	325758090	16030	16030	16030	16030	0
282	20230713	154000	325758090	16030	16030	16030	16030	0
283	20230713	153900	325758090	16030	16030	16030	16030	0
284	20230713	153800	325758090	16030	16030	16030	16030	0
285	20230713	153700	325758090	16030	16030	16030	16030	0
286	20230713	153600	325758090	16030	16030	16030	16030	0
287	20230713	153500	325758090	16030	16030	16030	16030	0
288	20230713	153400	325758090	16030	16030	16030	16030	0
289	20230713	153300	325758090	16030	16030	16030	16030	0
290	20230713	153200	325758090	16030	16030	16030	16030	0
291	20230713	153100	325758090	16030	16030	16030	16030	0
292	20230713	153000	325758090	16030	16030	16030	16030	791
293	20230713	152900	313078360	15940	15940	15940	15940	0
294	20230713	152800	313078360	15940	15940	15940	15940	0
295	20230713	152700	313078360	15940	15940	15940	15940	0
296	20230713	152600	313078360	15940	15940	15940	15940	0
297	20230713	152500	313078360	15940	15940	15940	15940	0
298	20230713	152400	313078360	15940	15940	15940	15940	0
299	20230713	152300	313078360	15940	15940	15940	15940	0
300	20230713	152200	313078360	15940	15940	15940	15940	0
301	20230713	152100	313078360	15940	15940	15940	15940	0
302	20230713	152000	313078360	15940	15940	15940	15940	0
303	20230713	151900	313078360	15940	15900	15940	15890	400
304	20230713	151800	306714070	15900	15890	15900	15890	20
305	20230713	151700	306396130	15900	15900	15900	15900	1
306	20230713	151600	306380230	15870	15870	15870	15870	0
307	20230713	151500	306380230	15870	15890	15890	15870	9
308	20230713	151400	306237300	15890	15890	15890	15890	3
309	20230713	151300	306189630	15870	15870	15870	15870	4
310	20230713	151200	306126150	15870	15870	15870	15870	110
311	20230713	151100	304380450	15860	15870	15870	15860	7
312	20230713	151000	304269390	15900	15900	15900	15900	2
313	20230713	150900	304237590	15900	15900	15900	15900	0
314	20230713	150800	304237590	15900	15920	15920	15900	195
315	20230713	150700	301134770	15930	15930	15930	15930	0
316	20230713	150600	301134770	15930	15950	15950	15920	290
317	20230713	150500	296512570	15950	15950	15950	15950	0
318	20230713	150400	296512570	15950	15950	15950	15950	3
319	20230713	150300	296464720	15950	15950	15950	15950	0
320	20230713	150200	296464720	15950	15950	15950	15950	1
321	20230713	150100	296448770	15950	15960	15960	15950	25
322	20230713	150000	296049790	15960	15960	15960	15960	5
323	20230713	145900	295969990	15960	15960	15960	15960	50
324	20230713	145800	295171990	15990	15990	15990	15990	18
325	20230713	145700	294884170	15970	16000	16000	15970	62
326	20230713	145600	293892880	16010	16010	16020	16010	37
327	20230713	145500	293300420	16010	16010	16010	16010	6
328	20230713	145400	293204360	16000	16010	16010	16000	34
329	20230713	145300	292660050	16010	15990	16010	15990	6
330	20230713	145200	292564090	15990	15990	15990	15990	3
331	20230713	145100	292516120	16010	16020	16020	16010	47
332	20230713	145000	291763290	16010	16010	16010	16010	3
333	20230713	144900	291715260	16020	16010	16020	16010	69
334	20230713	144800	290609910	16010	16000	16010	16000	4
335	20230713	144700	290545880	16000	16000	16000	16000	14
336	20230713	144600	290321880	16020	16020	16020	16020	0
337	20230713	144500	290321880	16020	16020	16020	16020	9
338	20230713	144400	290177700	16020	16010	16020	16010	40
339	20230713	144300	289536910	16010	16010	16010	16010	0
340	20230713	144200	289536910	16010	16010	16010	16010	4
341	20230713	144100	289472870	15960	15960	16010	15960	510
342	20230713	144000	281308880	15950	15960	16010	15950	1009
343	20230713	143900	265166650	15970	15970	15970	15970	0
344	20230713	143800	265166650	15970	15970	15970	15970	18
345	20230713	143700	264879190	15970	15950	15970	15940	580
346	20230713	143600	255621020	15950	15960	15960	15950	23
347	20230713	143500	255253990	15960	16000	16000	15960	940
348	20230713	143400	240218830	16000	16000	16010	16000	20
349	20230713	143300	239898650	16010	16000	16010	16000	19
350	20230713	143200	239594470	16000	16000	16000	16000	2
351	20230713	143100	239562470	16010	16000	16010	16000	20
352	20230713	143000	239242300	16000	16010	16010	16000	48
353	20230713	142900	238474130	16000	16000	16010	16000	22
354	20230713	142800	238121950	16000	16000	16000	16000	1
355	20230713	142700	238105950	16010	16000	16010	16000	18
356	20230713	142600	237817780	16010	16010	16010	16010	18
357	20230713	142500	237529600	16000	16010	16010	16000	20
358	20230713	142400	237209430	16010	16010	16010	16010	0
359	20230713	142300	237209430	16010	16000	16010	16000	22
360	20230713	142200	236857250	16010	16010	16010	16010	17
361	20230713	142100	236585080	16000	16000	16000	16000	1
362	20230713	142000	236569080	16000	16010	16010	16000	331
363	20230713	141900	231272900	16000	16010	16010	16000	18
364	20230713	141800	230984730	16010	16000	16010	16000	20
365	20230713	141700	230664550	16010	16010	16010	16010	126
366	20230713	141600	228647290	16010	16000	16010	16000	19
367	20230713	141500	228343120	16010	16010	16010	16010	18
368	20230713	141400	228054940	16000	16010	16010	16000	26
369	20230713	141300	227638770	16010	16010	16010	16010	0
370	20230713	141200	227638770	16010	16010	16010	16000	20
371	20230713	141100	227318590	16010	16010	16010	16010	18
372	20230713	141000	227030410	16000	16000	16000	16000	2
373	20230713	140900	226998410	16010	16010	16010	16010	25
374	20230713	140800	226598160	16010	16020	16020	16010	19
375	20230713	140700	226293790	16010	16020	16020	16010	19
376	20230713	140600	225989430	16010	16010	16010	16010	10
377	20230713	140500	225829330	16010	16010	16010	16000	291
378	20230713	140400	221170450	16010	16020	16020	16010	18
379	20230713	140300	220882100	16020	16010	16020	16010	19
380	20230713	140200	220577730	16020	16020	16020	16020	0
381	20230713	140100	220577730	16020	16020	16020	16020	17
382	20230713	140000	220305390	16020	16010	16020	16010	40
383	20230713	135900	219664610	16020	16020	16020	16020	72
384	20230713	135800	218511170	16020	16020	16020	16020	0
385	20230713	135700	218511170	16020	16010	16020	16010	19
386	20230713	135600	218206800	16020	16020	16020	16020	19
387	20230713	135500	217902420	16010	16010	16010	16010	33
388	20230713	135400	217374090	16020	16020	16020	16020	27
389	20230713	135300	216941550	16010	16010	16020	16010	30
390	20230713	135200	216461070	16020	16020	16020	16020	18
391	20230713	135100	216172710	16010	16010	16010	16010	3
392	20230713	135000	216124680	16020	16010	16020	16010	21
393	20230713	134900	215788290	16010	16020	16020	16010	19
394	20230713	134800	215483930	16010	16010	16020	16010	24
395	20230713	134700	215099510	16020	16010	16020	16010	16
396	20230713	134600	214843320	16010	16000	16010	16000	33
397	20230713	134500	214315000	16010	16010	16010	16000	36
398	20230713	134400	213738660	16010	16010	16010	16010	1
399	20230713	134300	213722650	15990	15990	15990	15990	0
400	20230713	134200	213722650	15990	15990	15990	15990	0
401	20230713	134100	213722650	15990	16010	16010	15990	169
402	20230713	134000	211018520	16000	16020	16020	16000	199
403	20230713	133900	207832490	16020	16020	16020	16020	13
404	20230713	133800	207624230	16010	16030	16030	16010	886
405	20230713	133700	193423400	16040	16040	16040	16040	17
406	20230713	133600	193150720	16030	16040	16040	16030	35
407	20230713	133500	192589330	16040	16030	16040	16030	15
408	20230713	133400	192348830	16030	16030	16030	16030	17
409	20230713	133300	192076320	16030	16030	16030	16030	0
410	20230713	133200	192076320	16030	16030	16030	16030	22
411	20230713	133100	191723660	16040	16030	16040	16030	27
412	20230713	133000	191290680	16030	16030	16030	16030	9
413	20230713	132900	191146410	16040	16040	16040	16040	1
414	20230713	132800	191130370	16050	16050	16050	16050	17
415	20230713	132700	190857520	16050	16030	16050	16030	33
416	20230713	132600	190328160	16040	16030	16040	16030	48
417	20230713	132500	189558390	16020	16020	16020	16020	4
418	20230713	132400	189494310	16040	16030	16040	16020	87
419	20230713	132300	188099630	16030	16040	16040	16030	18
420	20230713	132200	187810920	16040	16040	16040	16040	0
421	20230713	132100	187810920	16040	16020	16040	16020	62
422	20230713	132000	186817000	16030	16030	16030	16030	17
423	20230713	131900	186544490	16020	16020	16020	16020	11
424	20230713	131800	186368270	16010	15990	16010	15990	72
425	20230713	131700	185216260	16000	16000	16000	16000	50
426	20230713	131600	184416260	16000	16010	16010	16000	18
427	20230713	131500	184128250	16010	16010	16010	16010	30
428	20230713	131400	183647950	16000	16000	16000	16000	1
429	20230713	131300	183631950	16010	16010	16010	16010	17
430	20230713	131200	183359780	16000	16010	16010	16000	19
431	20230713	131100	183055600	16000	16000	16000	16000	3
432	20230713	131000	183007600	16000	16010	16010	16000	19
433	20230713	130900	182703420	16010	16010	16010	16010	31
434	20230713	130800	182207110	16000	16010	16010	16000	36
435	20230713	130700	181630760	16000	16000	16000	16000	2
436	20230713	130600	181598760	16010	16000	16010	16000	19
437	20230713	130500	181294580	16000	16000	16000	16000	0
438	20230713	130400	181294580	16000	16000	16000	16000	0
439	20230713	130300	181294580	16000	16020	16020	16000	6
440	20230713	130200	181198500	16020	16030	16030	16020	19
441	20230713	130100	180893940	16020	16010	16020	16010	17
442	20230713	130000	180621640	16020	16020	16020	16020	18
443	20230713	125900	180333280	16010	16010	16010	16010	7
444	20230713	125800	180221210	16010	16010	16010	16010	26
445	20230713	125700	179804950	16010	16020	16020	16010	19
446	20230713	125600	179500580	16020	16020	16020	16020	17
447	20230713	125500	179228240	16020	16020	16020	16020	24
448	20230713	125400	178843760	16030	16020	16030	16020	8
449	20230713	125300	178715530	16020	16020	16030	16020	36
450	20230713	125200	178138780	16010	16010	16010	16010	7
451	20230713	125100	178026710	16010	16000	16010	16000	7
452	20230713	125000	177914660	16000	16000	16000	15990	10
453	20230713	124900	177754670	16000	15990	16000	15990	15
454	20230713	124800	177514810	15990	15990	15990	15990	1
455	20230713	124700	177498820	15990	15990	15990	15990	4
456	20230713	124600	177434860	15990	15980	15990	15980	19
457	20230713	124500	177131060	15990	15990	15990	15990	0
458	20230713	124400	177131060	15990	15990	15990	15980	1467
459	20230713	124300	153688060	15990	15990	15990	15990	18
460	20230713	124200	153400240	16000	16000	16000	16000	18
461	20230713	124100	153112240	16020	16000	16020	16000	19
462	20230713	124000	152808200	16020	16020	16020	16020	18
463	20230713	123900	152519840	16030	16010	16030	16000	204
464	20230713	123800	149252580	15990	15990	15990	15990	17
465	20230713	123700	148980750	15960	15960	15960	15960	0
466	20230713	123600	148980750	15960	15970	16000	15960	1595
467	20230713	123500	123461540	15950	15950	15950	15950	0
468	20230713	123400	123461540	15950	15950	15950	15950	82
469	20230713	123300	122153640	15950	15920	15950	15920	51
470	20230713	123200	121340610	15930	15930	15930	15930	18
471	20230713	123100	121053870	15930	15920	15930	15920	19
472	20230713	123000	120751210	15920	15920	15920	15920	1
473	20230713	122900	120735290	15930	15920	15930	15920	18
474	20230713	122800	120448560	15920	15930	15930	15920	19
475	20230713	122700	120145900	15920	15920	15930	15920	74
476	20230713	122600	118967650	15930	15930	15930	15930	8
477	20230713	122500	118840210	15940	15930	15940	15930	18
478	20230713	122400	118553300	15930	15930	15930	15930	9
479	20230713	122300	118409930	15920	15930	15930	15920	18
480	20230713	122200	118123200	15930	15930	15930	15930	0
481	20230713	122100	118123200	15930	15940	15940	15930	27
482	20230713	122000	117692830	15940	15940	15940	15940	17
483	20230713	121900	117421850	15930	15930	15930	15930	3
484	20230713	121800	117374060	15940	15930	15940	15930	19
485	20230713	121700	117071210	15930	15930	15930	15930	5
486	20230713	121600	116991560	15920	15920	15920	15910	132
487	20230713	121500	114890140	15920	15920	15920	15920	0
488	20230713	121400	114890140	15920	15910	15920	15910	19
489	20230713	121300	114587680	15930	15930	15930	15930	22
490	20230713	121200	114237220	15920	15930	15930	15920	19
491	20230713	121100	113934570	15920	15920	15920	15920	3
492	20230713	121000	113886810	15930	15920	15930	15920	20
493	20230713	120900	113568230	15920	15920	15920	15910	80
494	20230713	120800	112294640	15920	15920	15920	15920	1
495	20230713	120700	112278720	15930	15930	15930	15930	31
496	20230713	120600	111784890	15930	15940	15940	15930	19
497	20230713	120500	111482040	15940	15940	15940	15940	17
498	20230713	120400	111211060	15930	15930	15930	15930	3
499	20230713	120300	111163270	15920	15990	15990	15920	1417
500	20230713	120200	88536670	15990	15990	15990	15990	14
501	20230713	120100	88312810	15990	16000	16000	15990	19
502	20230713	120000	88008820	15990	15990	15990	15990	3
503	20230713	115900	87960850	15990	15980	15990	15980	13
504	20230713	115800	87752990	16000	16000	16000	16000	24
505	20230713	115700	87368990	15990	15990	15990	15990	1
506	20230713	115600	87353000	16000	15990	16000	15990	20
507	20230713	115500	87033030	16000	15990	16000	15990	19
508	20230713	115400	86729040	15990	15990	15990	15990	6
509	20230713	115300	86633100	15980	15980	15980	15980	1
510	20230713	115200	86617120	15990	15990	15990	15990	32
511	20230713	115100	86105440	15990	16000	16000	15990	29
512	20230713	115000	85641450	16000	16000	16000	16000	17
513	20230713	114900	85369450	15990	15990	15990	15990	3
514	20230713	114800	85321480	16000	15990	16000	15990	21
515	20230713	114700	84985510	15990	15990	15990	15990	0
516	20230713	114600	84985510	15990	15990	15990	15990	0
517	20230713	114500	84985510	15990	15990	15990	15980	23
518	20230713	114400	84617760	15990	15980	15990	15980	18
519	20230713	114300	84329950	15990	15990	15990	15990	18
520	20230713	114200	84042130	15980	15980	15980	15980	2
521	20230713	114100	84010170	15980	15980	15980	15980	10
522	20230713	114000	83850370	15980	15980	15980	15980	28
523	20230713	113900	83402930	15980	15980	15980	15980	7
524	20230713	113800	83291070	15970	15980	15980	15970	19
525	20230713	113700	82987470	15990	15990	15990	15990	23
526	20230713	113600	82619700	15980	15980	15980	15980	7
527	20230713	113500	82507840	15980	15980	15980	15980	6
528	20230713	113400	82411960	15980	15970	15980	15970	46
529	20230713	113300	81677120	15960	15950	15960	15950	55
530	20230713	113200	80799330	15950	15950	15950	15950	5
531	20230713	113100	80719580	15940	15940	15940	15940	1
532	20230713	113000	80703640	15950	15950	15950	15950	18
533	20230713	112900	80416540	15950	15940	15950	15940	25
534	20230713	112800	80017800	15950	15950	15950	15950	22
535	20230713	112700	79666900	15940	15950	15950	15940	2
536	20230713	112600	79635010	15950	15940	15950	15940	19
537	20230713	112500	79331980	15940	15930	15940	15930	14
538	20230713	112400	79108890	15920	15920	15920	15920	13
539	20230713	112300	78901930	15920	15920	15920	15920	0
540	20230713	112200	78901930	15920	15930	15930	15920	26
541	20230713	112100	78487760	15920	15930	15930	15920	18
542	20230713	112000	78201030	15920	15920	15920	15920	1
543	20230713	111900	78185110	15920	15920	15930	15920	23
544	20230713	111800	77818770	15920	15910	15920	15910	47
545	20230713	111700	77070970	15920	15920	15920	15920	18
546	20230713	111600	76784410	15910	15910	15910	15910	1
547	20230713	111500	76768500	15910	15920	15930	15910	33
548	20230713	111400	76242870	15930	15920	15930	15920	18
549	20230713	111300	75956140	15930	15930	15930	15930	18
550	20230713	111200	75669400	15920	15920	15920	15920	1
551	20230713	111100	75653480	15920	15920	15930	15920	20
552	20230713	111000	75334920	15920	15920	15930	15920	21
553	20230713	110900	75000420	15920	15920	15920	15920	0
554	20230713	110800	75000420	15920	15890	15920	15890	122
555	20230713	110700	73059320	15930	15930	15930	15930	0
556	20230713	110600	73059320	15930	15930	15930	15930	0
557	20230713	110500	73059320	15930	15860	15930	15860	399
558	20230713	110400	66717720	15850	15860	15860	15850	14
559	20230713	110300	66495700	15850	15850	15850	15850	1
560	20230713	110200	66479850	15850	15850	15850	15850	1
561	20230713	110100	66464000	15860	15850	15860	15850	31
562	20230713	110000	65972370	15860	15860	15860	15860	10
563	20230713	105900	65813770	15850	15880	15880	15850	152
564	20230713	105800	63400070	15880	15880	15880	15880	0
565	20230713	105700	63400070	15880	15880	15880	15880	2
566	20230713	105600	63368310	15880	15880	15880	15880	1
567	20230713	105500	63352430	15880	15880	15880	15880	2
568	20230713	105400	63320670	15880	15880	15880	15880	1
569	20230713	105300	63304790	15880	15880	15880	15880	1
570	20230713	105200	63288910	15880	15880	15880	15880	1
571	20230713	105100	63273030	15890	15890	15890	15890	2
572	20230713	105000	63241250	15890	15890	15890	15890	1
573	20230713	104900	63225360	15890	15900	15900	15890	169
574	20230713	104800	60538840	15900	15900	15900	15900	1
575	20230713	104700	60522940	15900	15910	15910	15900	24
576	20230713	104600	60141280	15910	15910	15910	15900	4
577	20230713	104500	60077650	15910	15910	15910	15910	1
578	20230713	104400	60061740	15910	15910	15910	15910	4
579	20230713	104300	59998100	15910	15910	15910	15910	0
580	20230713	104200	59998100	15910	15910	15910	15910	1
581	20230713	104100	59982190	15910	15910	15910	15910	4
582	20230713	104000	59918550	15900	15900	15900	15900	101
583	20230713	103900	58312650	15920	15920	15920	15920	9
584	20230713	103800	58169370	15920	15920	15920	15920	0
585	20230713	103700	58169370	15920	15920	15920	15920	0
586	20230713	103600	58169370	15920	15900	15920	15900	28
587	20230713	103500	57724030	15880	15880	15880	15880	48
588	20230713	103400	56961790	15880	15880	15880	15880	0
589	20230713	103300	56961790	15880	15880	15880	15880	0
590	20230713	103200	56961790	15880	15880	15880	15880	0
591	20230713	103100	56961790	15880	15860	15880	15840	226
592	20230713	103000	53378510	15840	15840	15840	15840	0
593	20230713	102900	53378510	15840	15840	15840	15840	0
594	20230713	102800	53378510	15840	15840	15840	15840	0
595	20230713	102700	53378510	15840	15880	15880	15840	7
596	20230713	102600	53267430	15880	15840	15880	15840	340
597	20230713	102500	47879360	15840	15820	15840	15820	132
598	20230713	102400	45789610	15820	15820	15820	15820	0
599	20230713	102300	45789610	15820	15820	15820	15820	1
600	20230713	102200	45773790	15820	15820	15820	15820	0
601	20230713	102100	45773790	15820	15820	15830	15820	360
602	20230713	102000	40078010	15820	15820	15820	15820	0
603	20230713	101900	40078010	15820	15820	15820	15820	0
604	20230713	101800	40078010	15820	15820	15830	15820	167
605	20230713	101700	37435890	15820	15820	15820	15820	0
606	20230713	101600	37435890	15820	15820	15820	15820	1
607	20230713	101500	37420070	15820	15820	15820	15820	0
608	20230713	101400	37420070	15820	15820	15820	15820	1
609	20230713	101300	37404250	15820	15820	15820	15820	0
610	20230713	101200	37404250	15820	15810	15820	15810	169
611	20230713	101100	34730740	15800	15800	15800	15800	10
612	20230713	101000	34572740	15790	15790	15790	15790	1
613	20230713	100900	34556950	15800	15800	15800	15800	3
614	20230713	100800	34509550	15800	15800	15800	15800	0
615	20230713	100700	34509550	15800	15800	15800	15800	5
616	20230713	100600	34430550	15800	15800	15800	15800	0
617	20230713	100500	34430550	15800	15800	15800	15800	2
618	20230713	100400	34398950	15800	15800	15800	15800	17
619	20230713	100300	34130350	15790	15790	15790	15790	1
620	20230713	100200	34114560	15790	15790	15790	15790	0
621	20230713	100100	34114560	15790	15790	15790	15790	1
622	20230713	100000	34098770	15800	15800	15800	15800	13
623	20230713	095900	33893370	15800	15800	15800	15800	7
624	20230713	095800	33782770	15790	15790	15790	15790	6
625	20230713	095700	33688030	15790	15810	15810	15790	50
626	20230713	095600	32898270	15800	15800	15800	15800	13
627	20230713	095500	32692870	15800	15800	15800	15800	19
628	20230713	095400	32392670	15790	15800	15800	15790	12
629	20230713	095300	32203080	15790	15790	15790	15790	1
630	20230713	095200	32187290	15800	15800	15800	15800	38
631	20230713	095100	31586890	15800	15800	15810	15800	12
632	20230713	095000	31397190	15800	15800	15800	15800	1
633	20230713	094900	31381390	15800	15810	15810	15800	34
634	20230713	094800	30843860	15810	15810	15810	15810	1
635	20230713	094700	30828050	15820	15820	15820	15820	0
636	20230713	094600	30828050	15820	15810	15820	15810	13
637	20230713	094500	30622410	15810	15810	15810	15810	2
638	20230713	094400	30590790	15810	15810	15810	15810	2
639	20230713	094300	30559170	15810	15810	15810	15810	0
640	20230713	094200	30559170	15810	15810	15810	15810	5
641	20230713	094100	30480120	15810	15810	15810	15810	12
642	20230713	094000	30290400	15800	15810	15810	15800	8
643	20230713	093900	30163940	15810	15810	15810	15810	0
644	20230713	093800	30163940	15810	15810	15810	15810	2
645	20230713	093700	30132320	15820	15810	15820	15810	14
646	20230713	093600	29910850	15810	15810	15810	15810	1
647	20230713	093500	29895040	15820	15820	15820	15820	10
648	20230713	093400	29736840	15820	15820	15820	15820	7
649	20230713	093300	29626100	15820	15820	15820	15820	75
650	20230713	093200	28439600	15830	15830	15830	15830	1
651	20230713	093100	28423770	15820	15820	15820	15820	1
652	20230713	093000	28407950	15820	15820	15820	15820	0
653	20230713	092900	28407950	15820	15820	15820	15820	37
654	20230713	092800	27822610	15820	15820	15820	15820	1
655	20230713	092700	27806790	15830	15830	15830	15830	0
656	20230713	092600	27806790	15830	15820	15830	15820	206
657	20230713	092500	24547770	15830	15800	15830	15800	200
658	20230713	092400	21381970	15770	15810	15810	15770	127
659	20230713	092300	19376940	15810	15780	15810	15780	45
660	20230713	092200	18665600	15790	15790	15790	15790	56
661	20230713	092100	17781360	15800	15820	15820	15800	268
662	20230713	092000	13542470	15840	15840	15840	15840	62
663	20230713	091900	12560390	15840	15840	15840	15840	36
664	20230713	091800	11990150	15840	15840	15840	15840	43
665	20230713	091700	11309030	15840	15840	15840	15840	0
666	20230713	091600	11309030	15840	15840	15840	15840	1
667	20230713	091500	11293190	15840	15840	15840	15840	0
668	20230713	091400	11293190	15840	15840	15840	15840	1
669	20230713	091300	11277350	15840	15840	15840	15840	14
670	20230713	091200	11055590	15820	15820	15820	15820	0
671	20230713	091100	11055590	15820	15820	15820	15820	0
672	20230713	091000	11055590	15820	15860	15860	15820	73
673	20230713	090900	9900610	15850	15850	15850	15850	0
674	20230713	090800	9900610	15850	15860	15860	15850	3
675	20230713	090700	9853050	15870	15890	15890	15870	196
676	20230713	090600	6742410	15880	15900	15900	15880	13
677	20230713	090500	6535940	15820	15840	15880	15820	116
678	20230713	090400	4699640	15840	15840	15840	15840	2
679	20230713	090300	4667960	15900	15900	15900	15900	10
680	20230713	090200	4508960	15900	15900	15900	15900	201
681	20230713	090100	1313060	15820	15820	15820	15820	0
682	20230713	090000	1313060	15820	15820	15820	15820	83