KissMeData/100030/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	194900	444461500	19050	19050	19050	19050	1005
3	20230707	194800	444461500	19050	19050	19050	19050	0
4	20230707	194700	444461500	19050	19050	19050	19050	0
5	20230707	194600	444461500	19050	19050	19050	19050	0
6	20230707	194500	444461500	19050	19050	19050	19050	0
7	20230707	194400	444461500	19050	19050	19050	19050	0
8	20230707	194300	444461500	19050	19050	19050	19050	0
9	20230707	194200	444461500	19050	19050	19050	19050	0
10	20230707	194100	444461500	19050	19050	19050	19050	0
11	20230707	194000	444461500	19050	19050	19050	19050	0
12	20230707	193900	444461500	19050	19050	19050	19050	0
13	20230707	193800	444461500	19050	19050	19050	19050	0
14	20230707	193700	444461500	19050	19050	19050	19050	0
15	20230707	193600	444461500	19050	19050	19050	19050	0
16	20230707	193500	444461500	19050	19050	19050	19050	0
17	20230707	193400	444461500	19050	19050	19050	19050	0
18	20230707	193300	444461500	19050	19050	19050	19050	0
19	20230707	193200	444461500	19050	19050	19050	19050	0
20	20230707	193100	444461500	19050	19050	19050	19050	0
21	20230707	193000	444461500	19050	19050	19050	19050	0
22	20230707	192900	444461500	19050	19050	19050	19050	0
23	20230707	192800	444461500	19050	19050	19050	19050	0
24	20230707	192700	444461500	19050	19050	19050	19050	0
25	20230707	192600	444461500	19050	19050	19050	19050	0
26	20230707	192500	444461500	19050	19050	19050	19050	0
27	20230707	192400	444461500	19050	19050	19050	19050	0
28	20230707	192300	444461500	19050	19050	19050	19050	0
29	20230707	192200	444461500	19050	19050	19050	19050	0
30	20230707	192100	444461500	19050	19050	19050	19050	0
31	20230707	192000	444461500	19050	19050	19050	19050	0
32	20230707	191900	444461500	19050	19050	19050	19050	1005
33	20230707	191800	444461500	19050	19050	19050	19050	0
34	20230707	191700	444461500	19050	19050	19050	19050	0
35	20230707	191600	444461500	19050	19050	19050	19050	0
36	20230707	191500	444461500	19050	19050	19050	19050	0
37	20230707	191400	444461500	19050	19050	19050	19050	0
38	20230707	191300	444461500	19050	19050	19050	19050	0
39	20230707	191200	444461500	19050	19050	19050	19050	0
40	20230707	191100	444461500	19050	19050	19050	19050	0
41	20230707	191000	444461500	19050	19050	19050	19050	0
42	20230707	190900	444461500	19050	19050	19050	19050	0
43	20230707	190800	444461500	19050	19050	19050	19050	0
44	20230707	190700	444461500	19050	19050	19050	19050	0
45	20230707	190600	444461500	19050	19050	19050	19050	0
46	20230707	190500	444461500	19050	19050	19050	19050	0
47	20230707	190400	444461500	19050	19050	19050	19050	0
48	20230707	190300	444461500	19050	19050	19050	19050	0
49	20230707	190200	444461500	19050	19050	19050	19050	0
50	20230707	190100	444461500	19050	19050	19050	19050	0
51	20230707	190000	444461500	19050	19050	19050	19050	0
52	20230707	185900	444461500	19050	19050	19050	19050	0
53	20230707	185800	444461500	19050	19050	19050	19050	0
54	20230707	185700	444461500	19050	19050	19050	19050	0
55	20230707	185600	444461500	19050	19050	19050	19050	0
56	20230707	185500	444461500	19050	19050	19050	19050	0
57	20230707	185400	444461500	19050	19050	19050	19050	0
58	20230707	185300	444461500	19050	19050	19050	19050	0
59	20230707	185200	444461500	19050	19050	19050	19050	0
60	20230707	185100	444461500	19050	19050	19050	19050	0
61	20230707	185000	444461500	19050	19050	19050	19050	0
62	20230707	184900	444461500	19050	19050	19050	19050	1005
63	20230707	184800	444461500	19050	19050	19050	19050	0
64	20230707	184700	444461500	19050	19050	19050	19050	0
65	20230707	184600	444461500	19050	19050	19050	19050	0
66	20230707	184500	444461500	19050	19050	19050	19050	0
67	20230707	184400	444461500	19050	19050	19050	19050	0
68	20230707	184300	444461500	19050	19050	19050	19050	0
69	20230707	184200	444461500	19050	19050	19050	19050	0
70	20230707	184100	444461500	19050	19050	19050	19050	0
71	20230707	184000	444461500	19050	19050	19050	19050	0
72	20230707	183900	444461500	19050	19050	19050	19050	0
73	20230707	183800	444461500	19050	19050	19050	19050	0
74	20230707	183700	444461500	19050	19050	19050	19050	0
75	20230707	183600	444461500	19050	19050	19050	19050	0
76	20230707	183500	444461500	19050	19050	19050	19050	0
77	20230707	183400	444461500	19050	19050	19050	19050	0
78	20230707	183300	444461500	19050	19050	19050	19050	0
79	20230707	183200	444461500	19050	19050	19050	19050	0
80	20230707	183100	444461500	19050	19050	19050	19050	0
81	20230707	183000	444461500	19050	19050	19050	19050	0
82	20230707	182900	444461500	19050	19050	19050	19050	0
83	20230707	182800	444461500	19050	19050	19050	19050	0
84	20230707	182700	444461500	19050	19050	19050	19050	0
85	20230707	182600	444461500	19050	19050	19050	19050	0
86	20230707	182500	444461500	19050	19050	19050	19050	0
87	20230707	182400	444461500	19050	19050	19050	19050	0
88	20230707	182300	444461500	19050	19050	19050	19050	0
89	20230707	182200	444461500	19050	19050	19050	19050	0
90	20230707	182100	444461500	19050	19050	19050	19050	0
91	20230707	182000	444461500	19050	19050	19050	19050	0
92	20230707	181900	444461500	19050	19050	19050	19050	1005
93	20230707	181800	444461500	19050	19050	19050	19050	0
94	20230707	181700	444461500	19050	19050	19050	19050	0
95	20230707	181600	444461500	19050	19050	19050	19050	0
96	20230707	181500	444461500	19050	19050	19050	19050	0
97	20230707	181400	444461500	19050	19050	19050	19050	0
98	20230707	181300	444461500	19050	19050	19050	19050	0
99	20230707	181200	444461500	19050	19050	19050	19050	0
100	20230707	181100	444461500	19050	19050	19050	19050	0
101	20230707	181000	444461500	19050	19050	19050	19050	0
102	20230707	180900	444461500	19050	19050	19050	19050	0
103	20230707	180800	444461500	19050	19050	19050	19050	0
104	20230707	180700	444461500	19050	19050	19050	19050	0
105	20230707	180600	444461500	19050	19050	19050	19050	0
106	20230707	180500	444461500	19050	19050	19050	19050	0
107	20230707	180400	444461500	19050	19050	19050	19050	0
108	20230707	180300	444461500	19050	19050	19050	19050	0
109	20230707	180200	444461500	19050	19050	19050	19050	0
110	20230707	180100	444461500	19050	19050	19050	19050	0
111	20230707	180000	444461500	19050	19050	19050	19050	0
112	20230707	175900	444461500	19050	19050	19050	19050	0
113	20230707	175800	444461500	19050	19050	19050	19050	0
114	20230707	175700	444461500	19050	19050	19050	19050	0
115	20230707	175600	444461500	19050	19050	19050	19050	0
116	20230707	175500	444461500	19050	19050	19050	19050	0
117	20230707	175400	444461500	19050	19050	19050	19050	0
118	20230707	175300	444461500	19050	19050	19050	19050	0
119	20230707	175200	444461500	19050	19050	19050	19050	0
120	20230707	175100	444461500	19050	19050	19050	19050	0
121	20230707	175000	444461500	19050	19050	19050	19050	0
122	20230707	174900	444461500	19050	19050	19050	19050	1005
123	20230707	174800	444461500	19050	19050	19050	19050	0
124	20230707	174700	444461500	19050	19050	19050	19050	0
125	20230707	174600	444461500	19050	19050	19050	19050	0
126	20230707	174500	444461500	19050	19050	19050	19050	0
127	20230707	174400	444461500	19050	19050	19050	19050	0
128	20230707	174300	444461500	19050	19050	19050	19050	0
129	20230707	174200	444461500	19050	19050	19050	19050	0
130	20230707	174100	444461500	19050	19050	19050	19050	0
131	20230707	174000	444461500	19050	19050	19050	19050	0
132	20230707	173900	444461500	19050	19050	19050	19050	0
133	20230707	173800	444461500	19050	19050	19050	19050	0
134	20230707	173700	444461500	19050	19050	19050	19050	0
135	20230707	173600	444461500	19050	19050	19050	19050	0
136	20230707	173500	444461500	19050	19050	19050	19050	0
137	20230707	173400	444461500	19050	19050	19050	19050	0
138	20230707	173300	444461500	19050	19050	19050	19050	0
139	20230707	173200	444461500	19050	19050	19050	19050	0
140	20230707	173100	444461500	19050	19050	19050	19050	0
141	20230707	173000	444461500	19050	19050	19050	19050	0
142	20230707	172900	444461500	19050	19050	19050	19050	0
143	20230707	172800	444461500	19050	19050	19050	19050	0
144	20230707	172700	444461500	19050	19050	19050	19050	0
145	20230707	172600	444461500	19050	19050	19050	19050	0
146	20230707	172500	444461500	19050	19050	19050	19050	0
147	20230707	172400	444461500	19050	19050	19050	19050	0
148	20230707	172300	444461500	19050	19050	19050	19050	0
149	20230707	172200	444461500	19050	19050	19050	19050	0
150	20230707	172100	444461500	19050	19050	19050	19050	0
151	20230707	172000	444461500	19050	19050	19050	19050	0
152	20230707	171900	444461500	19050	19050	19050	19050	1005
153	20230707	171800	444461500	19050	19050	19050	19050	0
154	20230707	171700	444461500	19050	19050	19050	19050	0
155	20230707	171600	444461500	19050	19050	19050	19050	0
156	20230707	171500	444461500	19050	19050	19050	19050	0
157	20230707	171400	444461500	19050	19050	19050	19050	0
158	20230707	171300	444461500	19050	19050	19050	19050	0
159	20230707	171200	444461500	19050	19050	19050	19050	0
160	20230707	171100	444461500	19050	19050	19050	19050	0
161	20230707	171000	444461500	19050	19050	19050	19050	0
162	20230707	170900	444461500	19050	19050	19050	19050	0
163	20230707	170800	444461500	19050	19050	19050	19050	0
164	20230707	170700	444461500	19050	19050	19050	19050	0
165	20230707	170600	444461500	19050	19050	19050	19050	0
166	20230707	170500	444461500	19050	19050	19050	19050	0
167	20230707	170400	444461500	19050	19050	19050	19050	0
168	20230707	170300	444461500	19050	19050	19050	19050	0
169	20230707	170200	444461500	19050	19050	19050	19050	0
170	20230707	170100	444461500	19050	19050	19050	19050	0
171	20230707	170000	444461500	19050	19050	19050	19050	0
172	20230707	165900	444461500	19050	19050	19050	19050	0
173	20230707	165800	444461500	19050	19050	19050	19050	0
174	20230707	165700	444461500	19050	19050	19050	19050	0
175	20230707	165600	444461500	19050	19050	19050	19050	0
176	20230707	165500	444461500	19050	19050	19050	19050	0
177	20230707	165400	444461500	19050	19050	19050	19050	0
178	20230707	165300	444461500	19050	19050	19050	19050	0
179	20230707	165200	444461500	19050	19050	19050	19050	0
180	20230707	165100	444461500	19050	19050	19050	19050	0
181	20230707	165000	444461500	19050	19050	19050	19050	0
182	20230707	164900	444461500	19050	19050	19050	19050	1005
183	20230707	164800	444461500	19050	19050	19050	19050	0
184	20230707	164700	444461500	19050	19050	19050	19050	0
185	20230707	164600	444461500	19050	19050	19050	19050	0
186	20230707	164500	444461500	19050	19050	19050	19050	0
187	20230707	164400	444461500	19050	19050	19050	19050	0
188	20230707	164300	444461500	19050	19050	19050	19050	0
189	20230707	164200	444461500	19050	19050	19050	19050	0
190	20230707	164100	444461500	19050	19050	19050	19050	0
191	20230707	164000	444461500	19050	19050	19050	19050	0
192	20230707	163900	444461500	19050	19050	19050	19050	0
193	20230707	163800	444461500	19050	19050	19050	19050	0
194	20230707	163700	444461500	19050	19050	19050	19050	0
195	20230707	163600	444461500	19050	19050	19050	19050	0
196	20230707	163500	444461500	19050	19050	19050	19050	0
197	20230707	163400	444461500	19050	19050	19050	19050	0
198	20230707	163300	444461500	19050	19050	19050	19050	0
199	20230707	163200	444461500	19050	19050	19050	19050	0
200	20230707	163100	444461500	19050	19050	19050	19050	0
201	20230707	163000	444461500	19050	19050	19050	19050	0
202	20230707	162900	444461500	19050	19050	19050	19050	0
203	20230707	162800	444461500	19050	19050	19050	19050	0
204	20230707	162700	444461500	19050	19050	19050	19050	0
205	20230707	162600	444461500	19050	19050	19050	19050	0
206	20230707	162500	444461500	19050	19050	19050	19050	0
207	20230707	162400	444461500	19050	19050	19050	19050	0
208	20230707	162300	444461500	19050	19050	19050	19050	0
209	20230707	162200	444461500	19050	19050	19050	19050	0
210	20230707	162100	444461500	19050	19050	19050	19050	0
211	20230707	162000	444461500	19050	19050	19050	19050	0
212	20230707	161900	444461500	19050	19050	19050	19050	1005
213	20230707	161800	444461500	19050	19050	19050	19050	0
214	20230707	161700	444461500	19050	19050	19050	19050	0
215	20230707	161600	444461500	19050	19050	19050	19050	0
216	20230707	161500	444461500	19050	19050	19050	19050	0
217	20230707	161400	444461500	19050	19050	19050	19050	0
218	20230707	161300	444461500	19050	19050	19050	19050	0
219	20230707	161200	444461500	19050	19050	19050	19050	0
220	20230707	161100	444461500	19050	19050	19050	19050	0
221	20230707	161000	444461500	19050	19050	19050	19050	0
222	20230707	160900	444461500	19050	19050	19050	19050	0
223	20230707	160800	444461500	19050	19050	19050	19050	0
224	20230707	160700	444461500	19050	19050	19050	19050	0
225	20230707	160600	444461500	19050	19050	19050	19050	0
226	20230707	160500	444461500	19050	19050	19050	19050	0
227	20230707	160400	444461500	19050	19050	19050	19050	0
228	20230707	160300	444461500	19050	19050	19050	19050	0
229	20230707	160200	444461500	19050	19050	19050	19050	0
230	20230707	160100	444461500	19050	19050	19050	19050	0
231	20230707	160000	444461500	19050	19050	19050	19050	0
232	20230707	155900	444461500	19050	19050	19050	19050	0
233	20230707	155800	444461500	19050	19050	19050	19050	0
234	20230707	155700	444461500	19050	19050	19050	19050	0
235	20230707	155600	444461500	19050	19050	19050	19050	0
236	20230707	155500	444461500	19050	19050	19050	19050	0
237	20230707	155400	444461500	19050	19050	19050	19050	0
238	20230707	155300	444461500	19050	19050	19050	19050	0
239	20230707	155200	444461500	19050	19050	19050	19050	0
240	20230707	155100	444461500	19050	19050	19050	19050	0
241	20230707	155000	444461500	19050	19050	19050	19050	0
242	20230707	154900	444461500	19050	19050	19050	19050	1005
243	20230707	154800	444461500	19050	19050	19050	19050	0
244	20230707	154700	444461500	19050	19050	19050	19050	0
245	20230707	154600	444461500	19050	19050	19050	19050	0
246	20230707	154500	444461500	19050	19050	19050	19050	0
247	20230707	154400	444461500	19050	19050	19050	19050	0
248	20230707	154300	444461500	19050	19050	19050	19050	0
249	20230707	154200	444461500	19050	19050	19050	19050	0
250	20230707	154100	444461500	19050	19050	19050	19050	0
251	20230707	154000	444461500	19050	19050	19050	19050	0
252	20230707	153900	444461500	19050	19050	19050	19050	0
253	20230707	153800	444461500	19050	19050	19050	19050	0
254	20230707	153700	444461500	19050	19050	19050	19050	0
255	20230707	153600	444461500	19050	19050	19050	19050	0
256	20230707	153500	444461500	19050	19050	19050	19050	0
257	20230707	153400	444461500	19050	19050	19050	19050	0
258	20230707	153300	444461500	19050	19050	19050	19050	0
259	20230707	153200	444461500	19050	19050	19050	19050	0
260	20230707	153100	444461500	19050	19050	19050	19050	0
261	20230707	153000	444461500	19050	19050	19050	19050	1005
262	20230707	152900	425316250	19050	19050	19050	19050	0
263	20230707	152800	425316250	19050	19050	19050	19050	0
264	20230707	152700	425316250	19050	19050	19050	19050	0
265	20230707	152600	425316250	19050	19050	19050	19050	0
266	20230707	152500	425316250	19050	19050	19050	19050	0
267	20230707	152400	425316250	19050	19050	19050	19050	0
268	20230707	152300	425316250	19050	19050	19050	19050	0
269	20230707	152200	425316250	19050	19050	19050	19050	0
270	20230707	152100	425316250	19050	19050	19050	19050	0
271	20230707	152000	425316250	19050	19050	19050	19050	0
272	20230707	151900	425316250	19050	18990	19050	18950	258
273	20230707	151800	420416850	19040	19040	19040	19040	0
274	20230707	151700	420416850	19040	19040	19040	19040	2
275	20230707	151600	420378770	18960	18960	18960	18960	20
276	20230707	151500	419999570	19040	18980	19040	18980	501
277	20230707	151400	410486940	18980	18980	18980	18980	0
278	20230707	151300	410486940	18980	18950	18980	18950	56
279	20230707	151200	409424590	18970	18970	18970	18970	285
280	20230707	151100	404018140	18940	18940	18940	18940	14
281	20230707	151000	403752980	18970	18970	18970	18970	3
282	20230707	150900	403696070	18970	18970	18970	18970	26
283	20230707	150800	403202850	18940	18950	18950	18940	78
284	20230707	150700	401725130	18940	18960	18960	18940	204
285	20230707	150600	397859280	18960	18960	18960	18960	4
286	20230707	150500	397783440	18960	18970	18970	18960	15
287	20230707	150400	397498930	18960	18960	18960	18960	184
288	20230707	150300	394010290	18960	18970	18970	18960	239
289	20230707	150200	389477900	18980	18980	18980	18980	0
290	20230707	150100	389477900	18980	18980	18980	18980	0
291	20230707	150000	389477900	18980	18980	18980	18980	3
292	20230707	145900	389420960	18980	18990	18990	18980	284
293	20230707	145800	384029120	19000	19000	19000	19000	10
294	20230707	145700	383839120	19000	19000	19000	19000	0
295	20230707	145600	383839120	19000	19000	19000	19000	0
296	20230707	145500	383839120	19000	19000	19000	19000	1
297	20230707	145400	383820120	19050	19010	19050	19010	4
298	20230707	145300	383744040	19030	19050	19050	19030	3
299	20230707	145200	383686920	19050	19050	19050	19050	0
300	20230707	145100	383686920	19050	19050	19050	19050	0
301	20230707	145000	383686920	19050	19050	19050	19050	0
302	20230707	144900	383686920	19050	19050	19050	19050	0
303	20230707	144800	383686920	19050	19050	19050	19050	2
304	20230707	144700	383648820	19050	19050	19050	19050	0
305	20230707	144600	383648820	19050	19050	19050	19050	0
306	20230707	144500	383648820	19050	19050	19050	19050	0
307	20230707	144400	383648820	19050	19050	19050	19050	5
308	20230707	144300	383553570	19010	19010	19010	19010	0
309	20230707	144200	383553570	19010	19010	19010	19010	0
310	20230707	144100	383553570	19010	19050	19050	19010	434
311	20230707	144000	375285990	19140	19140	19140	19140	0
312	20230707	143900	375285990	19140	19110	19140	19100	105
313	20230707	143800	373279360	19150	19150	19150	19150	1
314	20230707	143700	373260210	19050	19050	19050	19050	10
315	20230707	143600	373069710	19050	19040	19050	19040	3
316	20230707	143500	373012570	19040	19040	19040	19040	0
317	20230707	143400	373012570	19040	19030	19040	19030	5
318	20230707	143300	372917410	19030	19030	19030	19030	4
319	20230707	143200	372841290	19040	19040	19040	19040	1
320	20230707	143100	372822250	19040	19030	19050	19030	206
321	20230707	143000	368898050	19030	19030	19030	19030	112
322	20230707	142900	366766690	19010	19000	19010	19000	242
323	20230707	142800	362166570	18950	18950	18950	18950	0
324	20230707	142700	362166570	18950	18950	18950	18950	200
325	20230707	142600	358376570	18950	18950	18950	18950	0
326	20230707	142500	358376570	18950	19010	19010	18950	844
327	20230707	142400	342339620	19010	19020	19020	19010	327
328	20230707	142300	336122580	19030	19050	19050	19030	1095
329	20230707	142200	315263430	19060	19060	19060	19060	107
330	20230707	142100	313224010	19060	19060	19060	19060	116
331	20230707	142000	311013050	19060	19060	19060	19060	24
332	20230707	141900	310555610	19060	19060	19060	19060	60
333	20230707	141800	309412010	19060	19060	19060	19060	30
334	20230707	141700	308840210	19060	19060	19060	19060	50
335	20230707	141600	307887210	19060	19060	19060	19060	38
336	20230707	141500	307162930	19080	19070	19080	19070	60
337	20230707	141400	306018690	19080	19070	19080	19070	37
338	20230707	141300	305313010	19070	19080	19080	19070	55
339	20230707	141200	304264130	19080	19080	19080	19080	44
340	20230707	141100	303424610	19080	19070	19080	19070	66
341	20230707	141000	302165960	19070	19070	19070	19070	221
342	20230707	140900	297951490	19070	19070	19070	19070	46
343	20230707	140800	297074270	19080	19080	19080	19080	41
344	20230707	140700	296291990	19080	19080	19080	19080	44
345	20230707	140600	295452470	19080	19080	19080	19080	42
346	20230707	140500	294651110	19080	19080	19080	19080	71
347	20230707	140400	293296430	19080	19080	19080	19080	39
348	20230707	140300	292552310	19090	19100	19100	19090	256
349	20230707	140200	287663610	19110	19110	19110	19110	54
350	20230707	140100	286631670	19100	19100	19100	19100	53
351	20230707	140000	285619370	19100	19100	19100	19100	31
352	20230707	135900	285027270	19100	19100	19100	19100	49
353	20230707	135800	284091370	19120	19110	19120	19110	576
354	20230707	135700	273082010	19110	19110	19110	19110	52
355	20230707	135600	272088290	19110	19110	19110	19110	32
356	20230707	135500	271476770	19110	19120	19120	19110	54
357	20230707	135400	270444320	19120	19120	19120	19120	25
358	20230707	135300	269966320	19170	19120	19170	19120	70
359	20230707	135200	268627650	19120	19120	19120	19120	33
360	20230707	135100	267996690	19130	19130	19130	19130	41
361	20230707	135000	267212360	19130	19130	19130	19130	27
362	20230707	134900	266695850	19140	19140	19140	19130	50
363	20230707	134800	265738880	19130	19130	19130	19130	37
364	20230707	134700	265031070	19130	19130	19130	19130	0
365	20230707	134600	265031070	19130	19130	19130	19130	47
366	20230707	134500	264131960	19130	19130	19130	19130	37
367	20230707	134400	263424150	19130	19130	19130	19130	42
368	20230707	134300	262620690	19130	19130	19130	19130	42
369	20230707	134200	261817230	19130	19130	19130	19130	57
370	20230707	134100	260726820	19130	19250	19250	19130	29
371	20230707	134000	260171930	19130	19190	19190	19130	56
372	20230707	133900	259100350	19130	19170	19170	19130	136
373	20230707	133800	256494550	19120	19120	19120	19120	63
374	20230707	133700	255289990	19120	19120	19120	19110	24
375	20230707	133600	254831140	19110	19130	19130	19110	113
376	20230707	133500	252670330	19150	19190	19190	19150	646
377	20230707	133400	240294300	19190	19200	19200	19190	160
378	20230707	133300	237222800	19180	19250	19250	19180	1090
379	20230707	133200	216280170	19260	19260	19260	19260	25
380	20230707	133100	215798670	19260	19260	19260	19260	33
381	20230707	133000	215163090	19260	19260	19260	19260	52
382	20230707	132900	214161570	19260	19260	19260	19260	38
383	20230707	132800	213429690	19260	19260	19260	19260	55
384	20230707	132700	212370390	19260	19270	19270	19260	87
385	20230707	132600	210694650	19270	19270	19270	19270	49
386	20230707	132500	209750420	19270	19270	19270	19270	35
387	20230707	132400	209075970	19270	19270	19270	19270	42
388	20230707	132300	208266630	19320	19320	19320	19320	0
389	20230707	132200	208266630	19320	19320	19320	19320	2
390	20230707	132100	208227990	19320	19320	19320	19320	0
391	20230707	132000	208227990	19320	19320	19320	19320	0
392	20230707	131900	208227990	19320	19320	19320	19320	0
393	20230707	131800	208227990	19320	19320	19320	19320	0
394	20230707	131700	208227990	19320	19320	19320	19320	1
395	20230707	131600	208208670	19320	19320	19320	19320	1
396	20230707	131500	208189350	19270	19270	19270	19270	1
397	20230707	131400	208170080	19320	19320	19320	19320	0
398	20230707	131300	208170080	19320	19320	19320	19320	0
399	20230707	131200	208170080	19320	19320	19320	19320	0
400	20230707	131100	208170080	19320	19320	19320	19320	0
401	20230707	131000	208170080	19320	19320	19320	19320	0
402	20230707	130900	208170080	19320	19320	19320	19320	2
403	20230707	130800	208131440	19320	19320	19320	19320	0
404	20230707	130700	208131440	19320	19320	19320	19320	0
405	20230707	130600	208131440	19320	19320	19320	19320	0
406	20230707	130500	208131440	19320	19320	19320	19320	0
407	20230707	130400	208131440	19320	19320	19320	19320	0
408	20230707	130300	208131440	19320	19320	19320	19320	1
409	20230707	130200	208112120	19290	19290	19290	19290	324
410	20230707	130100	201862160	19320	19320	19320	19320	30
411	20230707	130000	201282560	19320	19320	19320	19320	0
412	20230707	125900	201282560	19320	19320	19320	19320	0
413	20230707	125800	201282560	19320	19320	19320	19320	46
414	20230707	125700	200393840	19300	19300	19300	19300	76
415	20230707	125600	198927040	19300	19300	19300	19300	161
416	20230707	125500	195819740	19320	19320	19320	19320	0
417	20230707	125400	195819740	19320	19320	19320	19320	0
418	20230707	125300	195819740	19320	19320	19320	19320	0
419	20230707	125200	195819740	19320	19320	19320	19320	0
420	20230707	125100	195819740	19320	19320	19320	19320	0
421	20230707	125000	195819740	19320	19320	19320	19320	0
422	20230707	124900	195819740	19320	19320	19320	19320	1
423	20230707	124800	195800420	19300	19300	19300	19300	13
424	20230707	124700	195549520	19320	19320	19320	19320	0
425	20230707	124600	195549520	19320	19320	19320	19320	0
426	20230707	124500	195549520	19320	19320	19320	19320	1
427	20230707	124400	195530200	19290	19290	19290	19290	0
428	20230707	124300	195530200	19290	19290	19290	19290	0
429	20230707	124200	195530200	19290	19290	19290	19290	0
430	20230707	124100	195530200	19290	19290	19290	19290	0
431	20230707	124000	195530200	19290	19290	19290	19290	0
432	20230707	123900	195530200	19290	19290	19290	19290	170
433	20230707	123800	192250900	19320	19320	19320	19320	0
434	20230707	123700	192250900	19320	19320	19320	19320	1
435	20230707	123600	192231580	19290	19290	19290	19290	0
436	20230707	123500	192231580	19290	19290	19290	19290	1
437	20230707	123400	192212290	19320	19320	19320	19320	0
438	20230707	123300	192212290	19320	19320	19320	19320	1
439	20230707	123200	192192970	19310	19310	19310	19310	0
440	20230707	123100	192192970	19310	19310	19310	19310	0
441	20230707	123000	192192970	19310	19310	19310	19310	0
442	20230707	122900	192192970	19310	19310	19310	19310	0
443	20230707	122800	192192970	19310	19310	19310	19310	0
444	20230707	122700	192192970	19310	19310	19310	19310	0
445	20230707	122600	192192970	19310	19310	19310	19310	10
446	20230707	122500	191999870	19310	19310	19310	19310	0
447	20230707	122400	191999870	19310	19310	19310	19310	14
448	20230707	122300	191729530	19310	19310	19310	19310	0
449	20230707	122200	191729530	19310	19310	19310	19310	1
450	20230707	122100	191710220	19300	19300	19300	19300	25
451	20230707	122000	191227720	19300	19300	19300	19300	3
452	20230707	121900	191169820	19300	19300	19300	19300	3
453	20230707	121800	191111920	19300	19300	19300	19300	108
454	20230707	121700	189027520	19290	19290	19290	19290	3
455	20230707	121600	188969650	19300	19300	19300	19290	5
456	20230707	121500	188873180	19290	19290	19290	19290	3
457	20230707	121400	188815310	19300	19290	19300	19290	7
458	20230707	121300	188680270	19290	19260	19290	19260	368
459	20230707	121200	181581580	19270	19270	19270	19270	0
460	20230707	121100	181581580	19270	19270	19270	19270	10
461	20230707	121000	181388880	19300	19300	19300	19300	0
462	20230707	120900	181388880	19300	19300	19300	19300	0
463	20230707	120800	181388880	19300	19300	19300	19300	0
464	20230707	120700	181388880	19300	19300	19300	19300	0
465	20230707	120600	181388880	19300	19300	19300	19300	0
466	20230707	120500	181388880	19300	19300	19300	19300	0
467	20230707	120400	181388880	19300	19300	19300	19300	0
468	20230707	120300	181388880	19300	19300	19300	19300	0
469	20230707	120200	181388880	19300	19300	19300	19300	0
470	20230707	120100	181388880	19300	19300	19300	19300	0
471	20230707	120000	181388880	19300	19300	19300	19300	0
472	20230707	115900	181388880	19300	19300	19300	19300	1
473	20230707	115800	181369580	19300	19300	19300	19300	0
474	20230707	115700	181369580	19300	19300	19300	19300	0
475	20230707	115600	181369580	19300	19300	19300	19300	1
476	20230707	115500	181350280	19250	19250	19250	19250	160
477	20230707	115400	178270280	19300	19300	19300	19300	0
478	20230707	115300	178270280	19300	19260	19300	19260	115
479	20230707	115200	176055340	19300	19300	19300	19300	1
480	20230707	115100	176036040	19270	19270	19270	19270	0
481	20230707	115000	176036040	19270	19270	19270	19270	0
482	20230707	114900	176036040	19270	19270	19270	19270	0
483	20230707	114800	176036040	19270	19270	19270	19270	40
484	20230707	114700	175265240	19320	19320	19320	19320	0
485	20230707	114600	175265240	19320	19320	19320	19320	0
486	20230707	114500	175265240	19320	19320	19320	19320	0
487	20230707	114400	175265240	19320	19320	19320	19320	0
488	20230707	114300	175265240	19320	19320	19320	19320	0
489	20230707	114200	175265240	19320	19320	19320	19320	0
490	20230707	114100	175265240	19320	19320	19320	19320	0
491	20230707	114000	175265240	19320	19320	19320	19320	0
492	20230707	113900	175265240	19320	19320	19320	19320	0
493	20230707	113800	175265240	19320	19320	19320	19320	0
494	20230707	113700	175265240	19320	19320	19320	19320	0
495	20230707	113600	175265240	19320	19320	19320	19320	0
496	20230707	113500	175265240	19320	19320	19320	19320	0
497	20230707	113400	175265240	19320	19320	19320	19320	0
498	20230707	113300	175265240	19320	19320	19320	19320	0
499	20230707	113200	175265240	19320	19320	19320	19320	0
500	20230707	113100	175265240	19320	19320	19320	19320	0
501	20230707	113000	175265240	19320	19320	19320	19320	0
502	20230707	112900	175265240	19320	19320	19320	19320	0
503	20230707	112800	175265240	19320	19320	19320	19320	0
504	20230707	112700	175265240	19320	19320	19320	19320	0
505	20230707	112600	175265240	19320	19320	19320	19320	0
506	20230707	112500	175265240	19320	19320	19320	19320	0
507	20230707	112400	175265240	19320	19320	19320	19320	0
508	20230707	112300	175265240	19320	19320	19320	19320	0
509	20230707	112200	175265240	19320	19320	19320	19320	0
510	20230707	112100	175265240	19320	19320	19320	19320	0
511	20230707	112000	175265240	19320	19320	19320	19320	50
512	20230707	111900	174299240	19320	19320	19320	19320	0
513	20230707	111800	174299240	19320	19320	19320	19320	0
514	20230707	111700	174299240	19320	19320	19320	19320	0
515	20230707	111600	174299240	19320	19320	19320	19320	0
516	20230707	111500	174299240	19320	19320	19320	19320	0
517	20230707	111400	174299240	19320	19320	19320	19320	0
518	20230707	111300	174299240	19320	19320	19320	19320	0
519	20230707	111200	174299240	19320	19320	19320	19320	1
520	20230707	111100	174279920	19270	19270	19270	19270	91
521	20230707	111000	172526350	19280	19280	19280	19280	1
522	20230707	110900	172507070	19270	19270	19270	19270	63
523	20230707	110800	171293060	19320	19320	19320	19320	0
524	20230707	110700	171293060	19320	19320	19320	19320	0
525	20230707	110600	171293060	19320	19320	19320	19320	0
526	20230707	110500	171293060	19320	19320	19320	19320	0
527	20230707	110400	171293060	19320	19320	19320	19320	1
528	20230707	110300	171273740	19270	19270	19270	19270	110
529	20230707	110200	169154040	19320	19320	19320	19320	0
530	20230707	110100	169154040	19320	19320	19320	19320	0
531	20230707	110000	169154040	19320	19320	19320	19320	11
532	20230707	105900	168941520	19260	19260	19260	19260	0
533	20230707	105800	168941520	19260	19260	19260	19260	0
534	20230707	105700	168941520	19260	19260	19260	19260	0
535	20230707	105600	168941520	19260	19260	19260	19260	0
536	20230707	105500	168941520	19260	19260	19260	19260	1
537	20230707	105400	168922260	19320	19320	19320	19320	0
538	20230707	105300	168922260	19320	19320	19320	19320	0
539	20230707	105200	168922260	19320	19320	19320	19320	0
540	20230707	105100	168922260	19320	19320	19320	19320	0
541	20230707	105000	168922260	19320	19270	19320	19270	5
542	20230707	104900	168825860	19250	19250	19250	19250	0
543	20230707	104800	168825860	19250	19270	19270	19250	121
544	20230707	104700	166496090	19260	19270	19270	19260	128
545	20230707	104600	164030110	19270	19270	19270	19270	0
546	20230707	104500	164030110	19270	19270	19270	19270	0
547	20230707	104400	164030110	19270	19280	19280	19270	388
548	20230707	104300	156551470	19280	19300	19300	19280	1111
549	20230707	104200	135111730	19320	19320	19320	19320	4
550	20230707	104100	135034450	19320	19320	19320	19300	98
551	20230707	104000	133142630	19320	19320	19320	19320	1
552	20230707	103900	133123310	19310	19310	19310	19310	100
553	20230707	103800	131192310	19330	19330	19330	19330	0
554	20230707	103700	131192310	19330	19330	19330	19330	0
555	20230707	103600	131192310	19330	19330	19330	19330	0
556	20230707	103500	131192310	19330	19330	19330	19330	15
557	20230707	103400	130902360	19300	19310	19330	19300	8
558	20230707	103300	130747910	19320	19320	19320	19320	0
559	20230707	103200	130747910	19320	19330	19330	19320	2
560	20230707	103100	130709260	19280	19280	19280	19280	0
561	20230707	103000	130709260	19280	19280	19280	19280	0
562	20230707	102900	130709260	19280	19280	19280	19280	0
563	20230707	102800	130709260	19280	19280	19280	19280	0
564	20230707	102700	130709260	19280	19350	19350	19280	907
565	20230707	102600	113210330	19360	19330	19360	19310	646
566	20230707	102500	100729140	19380	19380	19380	19380	0
567	20230707	102400	100729140	19380	19380	19380	19380	0
568	20230707	102300	100729140	19380	19380	19380	19380	0
569	20230707	102200	100729140	19380	19380	19380	19380	0
570	20230707	102100	100729140	19380	19380	19380	19380	1
571	20230707	102000	100709760	19330	19330	19330	19330	0
572	20230707	101900	100709760	19330	19330	19330	19330	57
573	20230707	101800	99607950	19320	19320	19320	19320	0
574	20230707	101700	99607950	19320	19320	19320	19320	0
575	20230707	101600	99607950	19320	19340	19340	19320	400
576	20230707	101500	91875490	19360	19360	19360	19360	0
577	20230707	101400	91875490	19360	19410	19410	19360	416
578	20230707	101300	83820080	19410	19410	19410	19410	9
579	20230707	101200	83645390	19430	19430	19430	19430	0
580	20230707	101100	83645390	19430	19430	19430	19430	1
581	20230707	101000	83625960	19430	19420	19430	19420	6
582	20230707	100900	83509430	19420	19420	19420	19420	0
583	20230707	100800	83509430	19420	19420	19420	19420	51
584	20230707	100700	82519010	19490	19490	19490	19490	0
585	20230707	100600	82519010	19490	19490	19490	19490	0
586	20230707	100500	82519010	19490	19490	19490	19490	0
587	20230707	100400	82519010	19490	19490	19490	19490	0
588	20230707	100300	82519010	19490	19490	19490	19490	0
589	20230707	100200	82519010	19490	19490	19490	19490	0
590	20230707	100100	82519010	19490	19490	19490	19490	0
591	20230707	100000	82519010	19490	19440	19490	19430	287
592	20230707	095900	76942140	19420	19420	19420	19420	0
593	20230707	095800	76942140	19420	19420	19420	19420	100
594	20230707	095700	75000140	19420	19420	19420	19420	0
595	20230707	095600	75000140	19420	19420	19420	19420	0
596	20230707	095500	75000140	19420	19420	19420	19420	0
597	20230707	095400	75000140	19420	19420	19420	19420	0
598	20230707	095300	75000140	19420	19420	19420	19420	15
599	20230707	095200	74708840	19490	19490	19490	19490	0
600	20230707	095100	74708840	19490	19490	19490	19490	1
601	20230707	095000	74689350	19470	19470	19470	19470	9
602	20230707	094900	74514120	19470	19470	19470	19470	2
603	20230707	094800	74475180	19420	19450	19450	19420	50
604	20230707	094700	73503000	19440	19440	19440	19440	0
605	20230707	094600	73503000	19440	19440	19440	19440	1
606	20230707	094500	73483560	19580	19580	19580	19580	0
607	20230707	094400	73483560	19580	19580	19580	19580	0
608	20230707	094300	73483560	19580	19580	19580	19580	0
609	20230707	094200	73483560	19580	19420	19580	19420	81
610	20230707	094100	71910380	19420	19560	19570	19420	462
611	20230707	094000	62889800	19570	19570	19570	19570	15
612	20230707	093900	62596250	19630	19630	19630	19630	0
613	20230707	093800	62596250	19630	19630	19630	19630	0
614	20230707	093700	62596250	19630	19630	19630	19630	1
615	20230707	093600	62576620	19380	19410	19640	19380	87
616	20230707	093500	60886440	19410	19410	19410	19410	0
617	20230707	093400	60886440	19410	19410	19410	19410	1
618	20230707	093300	60867030	19330	19330	19330	19330	0
619	20230707	093200	60867030	19330	19330	19330	19330	0
620	20230707	093100	60867030	19330	19330	19330	19330	21
621	20230707	093000	60461100	19410	19410	19410	19410	0
622	20230707	092900	60461100	19410	19410	19410	19410	0
623	20230707	092800	60461100	19410	19410	19410	19410	0
624	20230707	092700	60461100	19410	19400	19410	19400	305
625	20230707	092600	54543150	19400	19320	19400	19320	4
626	20230707	092500	54465790	19380	19350	19380	19350	448
627	20230707	092400	45796960	19350	19350	19350	19350	0
628	20230707	092300	45796960	19350	19350	19350	19350	20
629	20230707	092200	45409960	19350	19350	19350	19350	1
630	20230707	092100	45390610	19280	19320	19320	19280	162
631	20230707	092000	42262370	19350	19350	19350	19350	11
632	20230707	091900	42049520	19390	19450	19450	19390	1052
633	20230707	091800	21629580	19450	19450	19450	19450	34
634	20230707	091700	20968280	19450	19450	19450	19450	100
635	20230707	091600	19023280	19580	19540	19580	19450	345
636	20230707	091500	12294540	19590	19590	19590	19480	44
637	20230707	091400	11437200	19460	19460	19460	19460	0
638	20230707	091300	11437200	19460	19460	19460	19460	0
639	20230707	091200	11437200	19460	19460	19460	19460	24
640	20230707	091100	10970160	19480	19520	19520	19480	382
641	20230707	091000	3526860	19660	19660	19660	19660	0
642	20230707	090900	3526860	19660	19660	19660	19660	1
643	20230707	090800	3507200	19640	19640	19640	19640	9
644	20230707	090700	3330440	19640	19640	19640	19640	1
645	20230707	090600	3310800	19600	19600	19600	19590	34
646	20230707	090500	2644430	19480	19480	19480	19480	1
647	20230707	090400	2624950	19470	19600	19600	19470	6
648	20230707	090300	2508000	19480	19620	19620	19480	48
649	20230707	090200	1572060	19500	19570	19570	19470	25
650	20230707	090100	1085150	19730	19730	19730	19730	0
651	20230707	090000	1085150	19730	19730	19730	19730	55