KissMeData/204210/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	201300	279549085	3805	3805	3805	3805	258
3	20230707	201200	279549085	3805	3805	3805	3805	0
4	20230707	201100	279549085	3805	3805	3805	3805	0
5	20230707	201000	279549085	3805	3805	3805	3805	0
6	20230707	200900	279549085	3805	3805	3805	3805	0
7	20230707	200800	279549085	3805	3805	3805	3805	0
8	20230707	200700	279549085	3805	3805	3805	3805	0
9	20230707	200600	279549085	3805	3805	3805	3805	0
10	20230707	200500	279549085	3805	3805	3805	3805	0
11	20230707	200400	279549085	3805	3805	3805	3805	0
12	20230707	200300	279549085	3805	3805	3805	3805	0
13	20230707	200200	279549085	3805	3805	3805	3805	0
14	20230707	200100	279549085	3805	3805	3805	3805	0
15	20230707	200000	279549085	3805	3805	3805	3805	0
16	20230707	195900	279549085	3805	3805	3805	3805	0
17	20230707	195800	279549085	3805	3805	3805	3805	0
18	20230707	195700	279549085	3805	3805	3805	3805	0
19	20230707	195600	279549085	3805	3805	3805	3805	0
20	20230707	195500	279549085	3805	3805	3805	3805	0
21	20230707	195400	279549085	3805	3805	3805	3805	0
22	20230707	195300	279549085	3805	3805	3805	3805	0
23	20230707	195200	279549085	3805	3805	3805	3805	0
24	20230707	195100	279549085	3805	3805	3805	3805	0
25	20230707	195000	279549085	3805	3805	3805	3805	0
26	20230707	194900	279549085	3805	3805	3805	3805	0
27	20230707	194800	279549085	3805	3805	3805	3805	0
28	20230707	194700	279549085	3805	3805	3805	3805	0
29	20230707	194600	279549085	3805	3805	3805	3805	0
30	20230707	194500	279549085	3805	3805	3805	3805	0
31	20230707	194400	279549085	3805	3805	3805	3805	0
32	20230707	194300	279549085	3805	3805	3805	3805	258
33	20230707	194200	279549085	3805	3805	3805	3805	0
34	20230707	194100	279549085	3805	3805	3805	3805	0
35	20230707	194000	279549085	3805	3805	3805	3805	0
36	20230707	193900	279549085	3805	3805	3805	3805	0
37	20230707	193800	279549085	3805	3805	3805	3805	0
38	20230707	193700	279549085	3805	3805	3805	3805	0
39	20230707	193600	279549085	3805	3805	3805	3805	0
40	20230707	193500	279549085	3805	3805	3805	3805	0
41	20230707	193400	279549085	3805	3805	3805	3805	0
42	20230707	193300	279549085	3805	3805	3805	3805	0
43	20230707	193200	279549085	3805	3805	3805	3805	0
44	20230707	193100	279549085	3805	3805	3805	3805	0
45	20230707	193000	279549085	3805	3805	3805	3805	0
46	20230707	192900	279549085	3805	3805	3805	3805	0
47	20230707	192800	279549085	3805	3805	3805	3805	0
48	20230707	192700	279549085	3805	3805	3805	3805	0
49	20230707	192600	279549085	3805	3805	3805	3805	0
50	20230707	192500	279549085	3805	3805	3805	3805	0
51	20230707	192400	279549085	3805	3805	3805	3805	0
52	20230707	192300	279549085	3805	3805	3805	3805	0
53	20230707	192200	279549085	3805	3805	3805	3805	0
54	20230707	192100	279549085	3805	3805	3805	3805	0
55	20230707	192000	279549085	3805	3805	3805	3805	0
56	20230707	191900	279549085	3805	3805	3805	3805	0
57	20230707	191800	279549085	3805	3805	3805	3805	0
58	20230707	191700	279549085	3805	3805	3805	3805	0
59	20230707	191600	279549085	3805	3805	3805	3805	0
60	20230707	191500	279549085	3805	3805	3805	3805	0
61	20230707	191400	279549085	3805	3805	3805	3805	0
62	20230707	191300	279549085	3805	3805	3805	3805	258
63	20230707	191200	279549085	3805	3805	3805	3805	0
64	20230707	191100	279549085	3805	3805	3805	3805	0
65	20230707	191000	279549085	3805	3805	3805	3805	0
66	20230707	190900	279549085	3805	3805	3805	3805	0
67	20230707	190800	279549085	3805	3805	3805	3805	0
68	20230707	190700	279549085	3805	3805	3805	3805	0
69	20230707	190600	279549085	3805	3805	3805	3805	0
70	20230707	190500	279549085	3805	3805	3805	3805	0
71	20230707	190400	279549085	3805	3805	3805	3805	0
72	20230707	190300	279549085	3805	3805	3805	3805	0
73	20230707	190200	279549085	3805	3805	3805	3805	0
74	20230707	190100	279549085	3805	3805	3805	3805	0
75	20230707	190000	279549085	3805	3805	3805	3805	0
76	20230707	185900	279549085	3805	3805	3805	3805	0
77	20230707	185800	279549085	3805	3805	3805	3805	0
78	20230707	185700	279549085	3805	3805	3805	3805	0
79	20230707	185600	279549085	3805	3805	3805	3805	0
80	20230707	185500	279549085	3805	3805	3805	3805	0
81	20230707	185400	279549085	3805	3805	3805	3805	0
82	20230707	185300	279549085	3805	3805	3805	3805	0
83	20230707	185200	279549085	3805	3805	3805	3805	0
84	20230707	185100	279549085	3805	3805	3805	3805	0
85	20230707	185000	279549085	3805	3805	3805	3805	0
86	20230707	184900	279549085	3805	3805	3805	3805	0
87	20230707	184800	279549085	3805	3805	3805	3805	0
88	20230707	184700	279549085	3805	3805	3805	3805	0
89	20230707	184600	279549085	3805	3805	3805	3805	0
90	20230707	184500	279549085	3805	3805	3805	3805	0
91	20230707	184400	279549085	3805	3805	3805	3805	0
92	20230707	184300	279549085	3805	3805	3805	3805	258
93	20230707	184200	279549085	3805	3805	3805	3805	0
94	20230707	184100	279549085	3805	3805	3805	3805	0
95	20230707	184000	279549085	3805	3805	3805	3805	0
96	20230707	183900	279549085	3805	3805	3805	3805	0
97	20230707	183800	279549085	3805	3805	3805	3805	0
98	20230707	183700	279549085	3805	3805	3805	3805	0
99	20230707	183600	279549085	3805	3805	3805	3805	0
100	20230707	183500	279549085	3805	3805	3805	3805	0
101	20230707	183400	279549085	3805	3805	3805	3805	0
102	20230707	183300	279549085	3805	3805	3805	3805	0
103	20230707	183200	279549085	3805	3805	3805	3805	0
104	20230707	183100	279549085	3805	3805	3805	3805	0
105	20230707	183000	279549085	3805	3805	3805	3805	0
106	20230707	182900	279549085	3805	3805	3805	3805	0
107	20230707	182800	279549085	3805	3805	3805	3805	0
108	20230707	182700	279549085	3805	3805	3805	3805	0
109	20230707	182600	279549085	3805	3805	3805	3805	0
110	20230707	182500	279549085	3805	3805	3805	3805	0
111	20230707	182400	279549085	3805	3805	3805	3805	0
112	20230707	182300	279549085	3805	3805	3805	3805	0
113	20230707	182200	279549085	3805	3805	3805	3805	0
114	20230707	182100	279549085	3805	3805	3805	3805	0
115	20230707	182000	279549085	3805	3805	3805	3805	0
116	20230707	181900	279549085	3805	3805	3805	3805	0
117	20230707	181800	279549085	3805	3805	3805	3805	0
118	20230707	181700	279549085	3805	3805	3805	3805	0
119	20230707	181600	279549085	3805	3805	3805	3805	0
120	20230707	181500	279549085	3805	3805	3805	3805	0
121	20230707	181400	279549085	3805	3805	3805	3805	0
122	20230707	181300	279549085	3805	3805	3805	3805	258
123	20230707	181200	279549085	3805	3805	3805	3805	0
124	20230707	181100	279549085	3805	3805	3805	3805	0
125	20230707	181000	279549085	3805	3805	3805	3805	0
126	20230707	180900	279549085	3805	3805	3805	3805	0
127	20230707	180800	279549085	3805	3805	3805	3805	0
128	20230707	180700	279549085	3805	3805	3805	3805	0
129	20230707	180600	279549085	3805	3805	3805	3805	0
130	20230707	180500	279549085	3805	3805	3805	3805	0
131	20230707	180400	279549085	3805	3805	3805	3805	0
132	20230707	180300	279549085	3805	3805	3805	3805	0
133	20230707	180200	279549085	3805	3805	3805	3805	0
134	20230707	180100	279549085	3805	3805	3805	3805	0
135	20230707	180000	279549085	3805	3805	3805	3805	0
136	20230707	175900	279549085	3805	3805	3805	3805	0
137	20230707	175800	279549085	3805	3805	3805	3805	0
138	20230707	175700	279549085	3805	3805	3805	3805	0
139	20230707	175600	279549085	3805	3805	3805	3805	0
140	20230707	175500	279549085	3805	3805	3805	3805	0
141	20230707	175400	279549085	3805	3805	3805	3805	0
142	20230707	175300	279549085	3805	3805	3805	3805	0
143	20230707	175200	279549085	3805	3805	3805	3805	0
144	20230707	175100	279549085	3805	3805	3805	3805	0
145	20230707	175000	279549085	3805	3805	3805	3805	0
146	20230707	174900	279549085	3805	3805	3805	3805	0
147	20230707	174800	279549085	3805	3805	3805	3805	0
148	20230707	174700	279549085	3805	3805	3805	3805	0
149	20230707	174600	279549085	3805	3805	3805	3805	0
150	20230707	174500	279549085	3805	3805	3805	3805	0
151	20230707	174400	279549085	3805	3805	3805	3805	0
152	20230707	174300	279549085	3805	3805	3805	3805	258
153	20230707	174200	279549085	3805	3805	3805	3805	0
154	20230707	174100	279549085	3805	3805	3805	3805	0
155	20230707	174000	279549085	3805	3805	3805	3805	0
156	20230707	173900	279549085	3805	3805	3805	3805	0
157	20230707	173800	279549085	3805	3805	3805	3805	0
158	20230707	173700	279549085	3805	3805	3805	3805	0
159	20230707	173600	279549085	3805	3805	3805	3805	0
160	20230707	173500	279549085	3805	3805	3805	3805	0
161	20230707	173400	279549085	3805	3805	3805	3805	0
162	20230707	173300	279549085	3805	3805	3805	3805	0
163	20230707	173200	279549085	3805	3805	3805	3805	0
164	20230707	173100	279549085	3805	3805	3805	3805	0
165	20230707	173000	279549085	3805	3805	3805	3805	0
166	20230707	172900	279549085	3805	3805	3805	3805	0
167	20230707	172800	279549085	3805	3805	3805	3805	0
168	20230707	172700	279549085	3805	3805	3805	3805	0
169	20230707	172600	279549085	3805	3805	3805	3805	0
170	20230707	172500	279549085	3805	3805	3805	3805	0
171	20230707	172400	279549085	3805	3805	3805	3805	0
172	20230707	172300	279549085	3805	3805	3805	3805	0
173	20230707	172200	279549085	3805	3805	3805	3805	0
174	20230707	172100	279549085	3805	3805	3805	3805	0
175	20230707	172000	279549085	3805	3805	3805	3805	0
176	20230707	171900	279549085	3805	3805	3805	3805	0
177	20230707	171800	279549085	3805	3805	3805	3805	0
178	20230707	171700	279549085	3805	3805	3805	3805	0
179	20230707	171600	279549085	3805	3805	3805	3805	0
180	20230707	171500	279549085	3805	3805	3805	3805	0
181	20230707	171400	279549085	3805	3805	3805	3805	0
182	20230707	171300	279549085	3805	3805	3805	3805	258
183	20230707	171200	279549085	3805	3805	3805	3805	0
184	20230707	171100	279549085	3805	3805	3805	3805	0
185	20230707	171000	279549085	3805	3805	3805	3805	0
186	20230707	170900	279549085	3805	3805	3805	3805	0
187	20230707	170800	279549085	3805	3805	3805	3805	0
188	20230707	170700	279549085	3805	3805	3805	3805	0
189	20230707	170600	279549085	3805	3805	3805	3805	0
190	20230707	170500	279549085	3805	3805	3805	3805	0
191	20230707	170400	279549085	3805	3805	3805	3805	0
192	20230707	170300	279549085	3805	3805	3805	3805	0
193	20230707	170200	279549085	3805	3805	3805	3805	0
194	20230707	170100	279549085	3805	3805	3805	3805	0
195	20230707	170000	279549085	3805	3805	3805	3805	0
196	20230707	165900	279549085	3805	3805	3805	3805	0
197	20230707	165800	279549085	3805	3805	3805	3805	0
198	20230707	165700	279549085	3805	3805	3805	3805	0
199	20230707	165600	279549085	3805	3805	3805	3805	0
200	20230707	165500	279549085	3805	3805	3805	3805	0
201	20230707	165400	279549085	3805	3805	3805	3805	0
202	20230707	165300	279549085	3805	3805	3805	3805	0
203	20230707	165200	279549085	3805	3805	3805	3805	0
204	20230707	165100	279549085	3805	3805	3805	3805	0
205	20230707	165000	279549085	3805	3805	3805	3805	0
206	20230707	164900	279549085	3805	3805	3805	3805	0
207	20230707	164800	279549085	3805	3805	3805	3805	0
208	20230707	164700	279549085	3805	3805	3805	3805	0
209	20230707	164600	279549085	3805	3805	3805	3805	0
210	20230707	164500	279549085	3805	3805	3805	3805	0
211	20230707	164400	279549085	3805	3805	3805	3805	0
212	20230707	164300	279549085	3805	3805	3805	3805	258
213	20230707	164200	279549085	3805	3805	3805	3805	0
214	20230707	164100	279549085	3805	3805	3805	3805	0
215	20230707	164000	279549085	3805	3805	3805	3805	0
216	20230707	163900	279549085	3805	3805	3805	3805	0
217	20230707	163800	279549085	3805	3805	3805	3805	0
218	20230707	163700	279549085	3805	3805	3805	3805	0
219	20230707	163600	279549085	3805	3805	3805	3805	0
220	20230707	163500	279549085	3805	3805	3805	3805	0
221	20230707	163400	279549085	3805	3805	3805	3805	0
222	20230707	163300	279549085	3805	3805	3805	3805	0
223	20230707	163200	279549085	3805	3805	3805	3805	0
224	20230707	163100	279549085	3805	3805	3805	3805	0
225	20230707	163000	279549085	3805	3805	3805	3805	0
226	20230707	162900	279549085	3805	3805	3805	3805	0
227	20230707	162800	279549085	3805	3805	3805	3805	0
228	20230707	162700	279549085	3805	3805	3805	3805	0
229	20230707	162600	279549085	3805	3805	3805	3805	0
230	20230707	162500	279549085	3805	3805	3805	3805	0
231	20230707	162400	279549085	3805	3805	3805	3805	0
232	20230707	162300	279549085	3805	3805	3805	3805	0
233	20230707	162200	279549085	3805	3805	3805	3805	0
234	20230707	162100	279549085	3805	3805	3805	3805	0
235	20230707	162000	279549085	3805	3805	3805	3805	0
236	20230707	161900	279549085	3805	3805	3805	3805	0
237	20230707	161800	279549085	3805	3805	3805	3805	0
238	20230707	161700	279549085	3805	3805	3805	3805	0
239	20230707	161600	279549085	3805	3805	3805	3805	0
240	20230707	161500	279549085	3805	3805	3805	3805	0
241	20230707	161400	279549085	3805	3805	3805	3805	0
242	20230707	161300	279549085	3805	3805	3805	3805	258
243	20230707	161200	279549085	3805	3805	3805	3805	0
244	20230707	161100	279549085	3805	3805	3805	3805	0
245	20230707	161000	279549085	3805	3805	3805	3805	0
246	20230707	160900	279549085	3805	3805	3805	3805	0
247	20230707	160800	279549085	3805	3805	3805	3805	0
248	20230707	160700	279549085	3805	3805	3805	3805	0
249	20230707	160600	279549085	3805	3805	3805	3805	0
250	20230707	160500	279549085	3805	3805	3805	3805	0
251	20230707	160400	279549085	3805	3805	3805	3805	0
252	20230707	160300	279549085	3805	3805	3805	3805	0
253	20230707	160200	279549085	3805	3805	3805	3805	0
254	20230707	160100	279549085	3805	3805	3805	3805	0
255	20230707	160000	279549085	3805	3805	3805	3805	0
256	20230707	155900	279549085	3805	3805	3805	3805	0
257	20230707	155800	279549085	3805	3805	3805	3805	0
258	20230707	155700	279549085	3805	3805	3805	3805	0
259	20230707	155600	279549085	3805	3805	3805	3805	0
260	20230707	155500	279549085	3805	3805	3805	3805	0
261	20230707	155400	279549085	3805	3805	3805	3805	0
262	20230707	155300	279549085	3805	3805	3805	3805	0
263	20230707	155200	279549085	3805	3805	3805	3805	0
264	20230707	155100	279549085	3805	3805	3805	3805	0
265	20230707	155000	279549085	3805	3805	3805	3805	0
266	20230707	154900	279549085	3805	3805	3805	3805	0
267	20230707	154800	279549085	3805	3805	3805	3805	0
268	20230707	154700	279549085	3805	3805	3805	3805	0
269	20230707	154600	279549085	3805	3805	3805	3805	0
270	20230707	154500	279549085	3805	3805	3805	3805	0
271	20230707	154400	279549085	3805	3805	3805	3805	0
272	20230707	154300	279549085	3805	3805	3805	3805	258
273	20230707	154200	279549085	3805	3805	3805	3805	0
274	20230707	154100	279549085	3805	3805	3805	3805	0
275	20230707	154000	279549085	3805	3805	3805	3805	0
276	20230707	153900	279549085	3805	3805	3805	3805	0
277	20230707	153800	279549085	3805	3805	3805	3805	0
278	20230707	153700	279549085	3805	3805	3805	3805	0
279	20230707	153600	279549085	3805	3805	3805	3805	0
280	20230707	153500	279549085	3805	3805	3805	3805	0
281	20230707	153400	279549085	3805	3805	3805	3805	0
282	20230707	153300	279549085	3805	3805	3805	3805	0
283	20230707	153200	279549085	3805	3805	3805	3805	0
284	20230707	153100	279549085	3805	3805	3805	3805	0
285	20230707	153000	279549085	3805	3805	3805	3805	258
286	20230707	152900	278567395	3765	3765	3765	3765	0
287	20230707	152800	278567395	3765	3765	3765	3765	0
288	20230707	152700	278567395	3765	3765	3765	3765	0
289	20230707	152600	278567395	3765	3765	3765	3765	0
290	20230707	152500	278567395	3765	3765	3765	3765	0
291	20230707	152400	278567395	3765	3765	3765	3765	0
292	20230707	152300	278567395	3765	3765	3765	3765	0
293	20230707	152200	278567395	3765	3765	3765	3765	0
294	20230707	152100	278567395	3765	3765	3765	3765	0
295	20230707	152000	278567395	3765	3765	3765	3765	0
296	20230707	151900	278567395	3765	3770	3770	3765	996
297	20230707	151800	274817160	3770	3770	3770	3770	0
298	20230707	151700	274817160	3770	3770	3770	3770	0
299	20230707	151600	274817160	3770	3770	3770	3770	15
300	20230707	151500	274760610	3765	3775	3775	3765	346
301	20230707	151400	273457295	3780	3785	3785	3780	288
302	20230707	151300	272367765	3790	3785	3790	3785	36
303	20230707	151200	272231385	3785	3785	3785	3785	512
304	20230707	151100	270293465	3785	3785	3785	3785	0
305	20230707	151000	270293465	3785	3785	3785	3785	0
306	20230707	150900	270293465	3785	3785	3785	3785	16
307	20230707	150800	270232905	3785	3785	3785	3785	0
308	20230707	150700	270232905	3785	3785	3785	3785	0
309	20230707	150600	270232905	3785	3785	3785	3785	0
310	20230707	150500	270232905	3785	3790	3790	3785	2
311	20230707	150400	270225330	3785	3785	3785	3785	0
312	20230707	150300	270225330	3785	3785	3785	3785	0
313	20230707	150200	270225330	3785	3785	3785	3785	12
314	20230707	150100	270179910	3785	3785	3785	3785	12
315	20230707	150000	270134490	3785	3785	3785	3785	361
316	20230707	145900	268768105	3785	3785	3785	3785	10
317	20230707	145800	268730255	3785	3785	3785	3785	0
318	20230707	145700	268730255	3785	3785	3785	3785	0
319	20230707	145600	268730255	3785	3785	3785	3785	0
320	20230707	145500	268730255	3785	3785	3785	3785	0
321	20230707	145400	268730255	3785	3785	3785	3785	59
322	20230707	145300	268506940	3790	3790	3790	3790	0
323	20230707	145200	268506940	3790	3790	3790	3790	0
324	20230707	145100	268506940	3790	3790	3790	3790	0
325	20230707	145000	268506940	3790	3790	3790	3790	10
326	20230707	144900	268469040	3790	3790	3790	3790	0
327	20230707	144800	268469040	3790	3790	3790	3790	0
328	20230707	144700	268469040	3790	3790	3790	3790	0
329	20230707	144600	268469040	3790	3790	3790	3790	0
330	20230707	144500	268469040	3790	3790	3790	3790	4
331	20230707	144400	268453880	3785	3785	3785	3785	0
332	20230707	144300	268453880	3785	3785	3785	3785	0
333	20230707	144200	268453880	3785	3785	3785	3785	0
334	20230707	144100	268453880	3785	3785	3785	3785	0
335	20230707	144000	268453880	3785	3785	3785	3785	0
336	20230707	143900	268453880	3785	3785	3785	3785	0
337	20230707	143800	268453880	3785	3785	3785	3785	0
338	20230707	143700	268453880	3785	3785	3785	3785	0
339	20230707	143600	268453880	3785	3790	3790	3785	1061
340	20230707	143500	264437190	3790	3790	3790	3790	0
341	20230707	143400	264437190	3790	3790	3790	3790	0
342	20230707	143300	264437190	3790	3790	3790	3790	0
343	20230707	143200	264437190	3790	3790	3790	3790	0
344	20230707	143100	264437190	3790	3790	3790	3790	0
345	20230707	143000	264437190	3790	3790	3790	3790	0
346	20230707	142900	264437190	3790	3790	3790	3790	0
347	20230707	142800	264437190	3790	3790	3790	3790	0
348	20230707	142700	264437190	3790	3790	3790	3790	0
349	20230707	142600	264437190	3790	3790	3790	3790	0
350	20230707	142500	264437190	3790	3790	3790	3790	0
351	20230707	142400	264437190	3790	3790	3790	3790	0
352	20230707	142300	264437190	3790	3790	3790	3790	1
353	20230707	142200	264433400	3790	3790	3790	3790	0
354	20230707	142100	264433400	3790	3790	3790	3790	9
355	20230707	142000	264399290	3790	3790	3790	3790	22
356	20230707	141900	264315910	3795	3795	3795	3790	620
357	20230707	141800	261963115	3800	3800	3800	3800	0
358	20230707	141700	261963115	3800	3800	3800	3800	0
359	20230707	141600	261963115	3800	3800	3800	3800	0
360	20230707	141500	261963115	3800	3800	3800	3800	0
361	20230707	141400	261963115	3800	3800	3800	3800	0
362	20230707	141300	261963115	3800	3800	3800	3800	0
363	20230707	141200	261963115	3800	3800	3800	3800	0
364	20230707	141100	261963115	3800	3800	3800	3800	0
365	20230707	141000	261963115	3800	3800	3800	3800	0
366	20230707	140900	261963115	3800	3800	3800	3800	0
367	20230707	140800	261963115	3800	3800	3800	3800	0
368	20230707	140700	261963115	3800	3800	3800	3800	0
369	20230707	140600	261963115	3800	3800	3800	3800	0
370	20230707	140500	261963115	3800	3800	3800	3800	0
371	20230707	140400	261963115	3800	3800	3800	3800	0
372	20230707	140300	261963115	3800	3800	3800	3800	1
373	20230707	140200	261959315	3800	3800	3800	3800	0
374	20230707	140100	261959315	3800	3800	3800	3800	0
375	20230707	140000	261959315	3800	3800	3800	3800	5
376	20230707	135900	261940315	3800	3800	3800	3800	14
377	20230707	135800	261887115	3800	3800	3800	3800	0
378	20230707	135700	261887115	3800	3800	3800	3800	0
379	20230707	135600	261887115	3800	3800	3800	3800	2
380	20230707	135500	261879515	3795	3795	3795	3795	0
381	20230707	135400	261879515	3795	3795	3795	3795	0
382	20230707	135300	261879515	3795	3795	3795	3795	0
383	20230707	135200	261879515	3795	3795	3795	3795	0
384	20230707	135100	261879515	3795	3795	3795	3795	0
385	20230707	135000	261879515	3795	3795	3795	3795	0
386	20230707	134900	261879515	3795	3795	3795	3795	0
387	20230707	134800	261879515	3795	3795	3795	3795	0
388	20230707	134700	261879515	3795	3795	3795	3795	0
389	20230707	134600	261879515	3795	3795	3795	3795	0
390	20230707	134500	261879515	3795	3795	3795	3795	0
391	20230707	134400	261879515	3795	3795	3795	3795	0
392	20230707	134300	261879515	3795	3795	3795	3795	0
393	20230707	134200	261879515	3795	3795	3795	3795	0
394	20230707	134100	261879515	3795	3795	3795	3795	0
395	20230707	134000	261879515	3795	3795	3795	3795	0
396	20230707	133900	261879515	3795	3795	3795	3795	2
397	20230707	133800	261871925	3795	3795	3795	3795	5
398	20230707	133700	261852950	3795	3800	3800	3795	69
399	20230707	133600	261590760	3800	3800	3800	3800	5
400	20230707	133500	261571760	3800	3800	3800	3800	47
401	20230707	133400	261393160	3800	3805	3805	3800	94
402	20230707	133300	261035500	3810	3810	3810	3810	0
403	20230707	133200	261035500	3810	3810	3810	3810	0
404	20230707	133100	261035500	3810	3810	3810	3810	0
405	20230707	133000	261035500	3810	3810	3810	3810	0
406	20230707	132900	261035500	3810	3810	3810	3810	0
407	20230707	132800	261035500	3810	3810	3810	3810	0
408	20230707	132700	261035500	3810	3810	3810	3810	0
409	20230707	132600	261035500	3810	3810	3810	3810	0
410	20230707	132500	261035500	3810	3810	3810	3810	0
411	20230707	132400	261035500	3810	3810	3810	3810	0
412	20230707	132300	261035500	3810	3810	3810	3810	0
413	20230707	132200	261035500	3810	3810	3810	3810	3
414	20230707	132100	261024070	3805	3805	3805	3805	0
415	20230707	132000	261024070	3805	3805	3805	3805	0
416	20230707	131900	261024070	3805	3805	3805	3805	0
417	20230707	131800	261024070	3805	3805	3805	3805	0
418	20230707	131700	261024070	3805	3805	3805	3805	0
419	20230707	131600	261024070	3805	3805	3805	3805	0
420	20230707	131500	261024070	3805	3805	3805	3805	0
421	20230707	131400	261024070	3805	3805	3805	3805	0
422	20230707	131300	261024070	3805	3805	3805	3805	0
423	20230707	131200	261024070	3805	3805	3805	3805	0
424	20230707	131100	261024070	3805	3805	3805	3805	3
425	20230707	131000	261012655	3805	3805	3805	3805	0
426	20230707	130900	261012655	3805	3805	3805	3805	0
427	20230707	130800	261012655	3805	3805	3805	3805	0
428	20230707	130700	261012655	3805	3805	3805	3805	0
429	20230707	130600	261012655	3805	3805	3805	3805	0
430	20230707	130500	261012655	3805	3805	3805	3805	0
431	20230707	130400	261012655	3805	3805	3805	3805	0
432	20230707	130300	261012655	3805	3805	3805	3805	0
433	20230707	130200	261012655	3805	3805	3805	3805	0
434	20230707	130100	261012655	3805	3805	3805	3805	0
435	20230707	130000	261012655	3805	3805	3805	3805	0
436	20230707	125900	261012655	3805	3805	3805	3805	0
437	20230707	125800	261012655	3805	3805	3805	3805	0
438	20230707	125700	261012655	3805	3805	3805	3805	0
439	20230707	125600	261012655	3805	3805	3805	3805	0
440	20230707	125500	261012655	3805	3805	3805	3805	3
441	20230707	125400	261001240	3805	3805	3805	3805	3
442	20230707	125300	260989825	3805	3805	3805	3805	100
443	20230707	125200	260609325	3805	3805	3805	3805	0
444	20230707	125100	260609325	3805	3805	3805	3805	0
445	20230707	125000	260609325	3805	3805	3805	3805	0
446	20230707	124900	260609325	3805	3805	3805	3805	0
447	20230707	124800	260609325	3805	3805	3805	3805	0
448	20230707	124700	260609325	3805	3805	3805	3805	0
449	20230707	124600	260609325	3805	3805	3805	3805	0
450	20230707	124500	260609325	3805	3805	3805	3805	0
451	20230707	124400	260609325	3805	3805	3805	3805	0
452	20230707	124300	260609325	3805	3805	3805	3805	0
453	20230707	124200	260609325	3805	3805	3805	3805	0
454	20230707	124100	260609325	3805	3805	3805	3805	1
455	20230707	124000	260605520	3805	3805	3805	3805	3
456	20230707	123900	260594105	3805	3805	3805	3805	0
457	20230707	123800	260594105	3805	3805	3805	3805	0
458	20230707	123700	260594105	3805	3805	3805	3805	0
459	20230707	123600	260594105	3805	3805	3805	3805	0
460	20230707	123500	260594105	3805	3805	3805	3805	0
461	20230707	123400	260594105	3805	3805	3805	3805	0
462	20230707	123300	260594105	3805	3805	3805	3805	0
463	20230707	123200	260594105	3805	3805	3805	3805	0
464	20230707	123100	260594105	3805	3805	3805	3805	4
465	20230707	123000	260578885	3800	3800	3800	3800	0
466	20230707	122900	260578885	3800	3800	3800	3800	0
467	20230707	122800	260578885	3800	3800	3800	3800	0
468	20230707	122700	260578885	3800	3800	3800	3800	0
469	20230707	122600	260578885	3800	3800	3800	3800	0
470	20230707	122500	260578885	3800	3800	3800	3800	0
471	20230707	122400	260578885	3800	3800	3800	3800	0
472	20230707	122300	260578885	3800	3800	3800	3800	0
473	20230707	122200	260578885	3800	3800	3800	3800	0
474	20230707	122100	260578885	3800	3800	3800	3800	0
475	20230707	122000	260578885	3800	3800	3800	3800	0
476	20230707	121900	260578885	3800	3800	3805	3800	20
477	20230707	121800	260502880	3800	3800	3800	3800	33
478	20230707	121700	260377480	3800	3805	3805	3800	911
479	20230707	121600	256911210	3805	3805	3805	3805	0
480	20230707	121500	256911210	3805	3805	3805	3805	0
481	20230707	121400	256911210	3805	3805	3805	3805	0
482	20230707	121300	256911210	3805	3805	3805	3805	0
483	20230707	121200	256911210	3805	3805	3805	3805	0
484	20230707	121100	256911210	3805	3805	3805	3805	0
485	20230707	121000	256911210	3805	3805	3805	3805	0
486	20230707	120900	256911210	3805	3805	3805	3805	0
487	20230707	120800	256911210	3805	3805	3805	3805	0
488	20230707	120700	256911210	3805	3805	3805	3805	0
489	20230707	120600	256911210	3805	3805	3805	3805	0
490	20230707	120500	256911210	3805	3805	3805	3805	0
491	20230707	120400	256911210	3805	3805	3805	3805	0
492	20230707	120300	256911210	3805	3805	3805	3805	0
493	20230707	120200	256911210	3805	3805	3805	3805	0
494	20230707	120100	256911210	3805	3805	3805	3805	0
495	20230707	120000	256911210	3805	3805	3805	3805	0
496	20230707	115900	256911210	3805	3805	3805	3805	10
497	20230707	115800	256873160	3800	3800	3800	3800	0
498	20230707	115700	256873160	3800	3800	3800	3800	0
499	20230707	115600	256873160	3800	3800	3800	3800	0
500	20230707	115500	256873160	3800	3800	3800	3800	0
501	20230707	115400	256873160	3800	3800	3800	3800	0
502	20230707	115300	256873160	3800	3800	3800	3800	0
503	20230707	115200	256873160	3800	3800	3800	3800	0
504	20230707	115100	256873160	3800	3800	3800	3800	0
505	20230707	115000	256873160	3800	3800	3800	3800	0
506	20230707	114900	256873160	3800	3800	3800	3800	2
507	20230707	114800	256865560	3800	3800	3800	3800	2
508	20230707	114700	256857960	3800	3800	3800	3800	0
509	20230707	114600	256857960	3800	3800	3800	3800	0
510	20230707	114500	256857960	3800	3800	3800	3800	0
511	20230707	114400	256857960	3800	3800	3800	3800	5
512	20230707	114300	256838960	3800	3800	3800	3800	0
513	20230707	114200	256838960	3800	3800	3800	3800	10
514	20230707	114100	256800960	3820	3820	3820	3820	0
515	20230707	114000	256800960	3820	3820	3820	3820	0
516	20230707	113900	256800960	3820	3820	3820	3820	0
517	20230707	113800	256800960	3820	3820	3820	3820	0
518	20230707	113700	256800960	3820	3820	3820	3820	0
519	20230707	113600	256800960	3820	3820	3820	3820	45
520	20230707	113500	256629060	3830	3830	3830	3830	0
521	20230707	113400	256629060	3830	3830	3830	3830	0
522	20230707	113300	256629060	3830	3830	3830	3830	0
523	20230707	113200	256629060	3830	3830	3830	3830	0
524	20230707	113100	256629060	3830	3830	3830	3830	11
525	20230707	113000	256586930	3830	3830	3830	3830	0
526	20230707	112900	256586930	3830	3830	3830	3830	0
527	20230707	112800	256586930	3830	3830	3830	3830	1
528	20230707	112700	256583100	3800	3800	3800	3800	0
529	20230707	112600	256583100	3800	3800	3800	3800	0
530	20230707	112500	256583100	3800	3800	3800	3800	0
531	20230707	112400	256583100	3800	3800	3800	3800	0
532	20230707	112300	256583100	3800	3800	3800	3800	0
533	20230707	112200	256583100	3800	3800	3800	3800	0
534	20230707	112100	256583100	3800	3800	3800	3800	0
535	20230707	112000	256583100	3800	3800	3800	3800	0
536	20230707	111900	256583100	3800	3800	3800	3800	0
537	20230707	111800	256583100	3800	3800	3800	3800	2
538	20230707	111700	256575500	3795	3795	3795	3795	0
539	20230707	111600	256575500	3795	3805	3805	3795	205
540	20230707	111500	255796455	3830	3830	3830	3830	0
541	20230707	111400	255796455	3830	3830	3830	3830	0
542	20230707	111300	255796455	3830	3830	3830	3830	1
543	20230707	111200	255792625	3830	3830	3830	3830	0
544	20230707	111100	255792625	3830	3830	3830	3830	1
545	20230707	111000	255788795	3805	3805	3805	3805	0
546	20230707	110900	255788795	3805	3805	3805	3805	3
547	20230707	110800	255777380	3805	3805	3805	3805	0
548	20230707	110700	255777380	3805	3805	3805	3805	0
549	20230707	110600	255777380	3805	3805	3805	3805	0
550	20230707	110500	255777380	3805	3805	3805	3805	0
551	20230707	110400	255777380	3805	3805	3805	3805	0
552	20230707	110300	255777380	3805	3805	3805	3805	0
553	20230707	110200	255777380	3805	3805	3805	3805	0
554	20230707	110100	255777380	3805	3805	3805	3805	0
555	20230707	110000	255777380	3805	3805	3805	3805	8
556	20230707	105900	255746940	3795	3795	3795	3795	0
557	20230707	105800	255746940	3795	3795	3795	3795	0
558	20230707	105700	255746940	3795	3795	3795	3795	0
559	20230707	105600	255746940	3795	3820	3820	3795	5000
560	20230707	105500	236736160	3820	3820	3820	3820	0
561	20230707	105400	236736160	3820	3820	3820	3820	0
562	20230707	105300	236736160	3820	3820	3820	3820	0
563	20230707	105200	236736160	3820	3825	3825	3820	137
564	20230707	105100	236212170	3825	3825	3825	3825	0
565	20230707	105000	236212170	3825	3825	3825	3825	0
566	20230707	104900	236212170	3825	3825	3825	3825	106
567	20230707	104800	235806720	3825	3825	3825	3825	0
568	20230707	104700	235806720	3825	3825	3825	3825	0
569	20230707	104600	235806720	3825	3825	3825	3825	0
570	20230707	104500	235806720	3825	3825	3825	3825	0
571	20230707	104400	235806720	3825	3825	3825	3825	6
572	20230707	104300	235783770	3825	3825	3825	3825	0
573	20230707	104200	235783770	3825	3825	3825	3825	0
574	20230707	104100	235783770	3825	3825	3825	3825	0
575	20230707	104000	235783770	3825	3825	3825	3825	0
576	20230707	103900	235783770	3825	3825	3825	3825	0
577	20230707	103800	235783770	3825	3825	3825	3825	0
578	20230707	103700	235783770	3825	3825	3825	3825	0
579	20230707	103600	235783770	3825	3825	3825	3825	0
580	20230707	103500	235783770	3825	3825	3825	3825	0
581	20230707	103400	235783770	3825	3825	3825	3825	0
582	20230707	103300	235783770	3825	3825	3825	3825	0
583	20230707	103200	235783770	3825	3825	3825	3825	0
584	20230707	103100	235783770	3825	3825	3825	3825	0
585	20230707	103000	235783770	3825	3825	3825	3825	0
586	20230707	102900	235783770	3825	3825	3825	3825	0
587	20230707	102800	235783770	3825	3825	3825	3825	0
588	20230707	102700	235783770	3825	3825	3825	3825	4
589	20230707	102600	235768470	3825	3825	3825	3825	4
590	20230707	102500	235753170	3825	3835	3835	3825	117
591	20230707	102400	235304515	3835	3835	3835	3835	0
592	20230707	102300	235304515	3835	3835	3835	3835	0
593	20230707	102200	235304515	3835	3835	3835	3835	0
594	20230707	102100	235304515	3835	3835	3835	3835	0
595	20230707	102000	235304515	3835	3835	3835	3835	2
596	20230707	101900	235296845	3835	3835	3835	3835	0
597	20230707	101800	235296845	3835	3835	3835	3835	0
598	20230707	101700	235296845	3835	3835	3835	3835	0
599	20230707	101600	235296845	3835	3835	3835	3835	0
600	20230707	101500	235296845	3835	3835	3835	3835	0
601	20230707	101400	235296845	3835	3835	3835	3835	1
602	20230707	101300	235293010	3835	3835	3835	3835	0
603	20230707	101200	235293010	3835	3835	3835	3835	31
604	20230707	101100	235174125	3835	3835	3835	3835	0
605	20230707	101000	235174125	3835	3835	3835	3835	0
606	20230707	100900	235174125	3835	3835	3835	3835	0
607	20230707	100800	235174125	3835	3835	3835	3835	0
608	20230707	100700	235174125	3835	3835	3835	3835	3
609	20230707	100600	235162620	3835	3835	3835	3835	0
610	20230707	100500	235162620	3835	3835	3835	3835	0
611	20230707	100400	235162620	3835	3835	3835	3835	0
612	20230707	100300	235162620	3835	3835	3835	3835	8
613	20230707	100200	235131940	3835	3835	3835	3835	0
614	20230707	100100	235131940	3835	3835	3835	3835	0
615	20230707	100000	235131940	3835	3835	3835	3835	53
616	20230707	095900	234928685	3830	3830	3830	3830	101
617	20230707	095800	234541855	3830	3830	3830	3830	0
618	20230707	095700	234541855	3830	3830	3830	3830	0
619	20230707	095600	234541855	3830	3830	3830	3830	0
620	20230707	095500	234541855	3830	3830	3830	3830	0
621	20230707	095400	234541855	3830	3830	3830	3830	0
622	20230707	095300	234541855	3830	3830	3830	3830	0
623	20230707	095200	234541855	3830	3830	3830	3830	88
624	20230707	095100	234204815	3835	3820	3835	3820	176
625	20230707	095000	233532480	3820	3820	3820	3820	107
626	20230707	094900	233123740	3815	3815	3815	3815	0
627	20230707	094800	233123740	3815	3815	3815	3815	0
628	20230707	094700	233123740	3815	3815	3815	3815	1
629	20230707	094600	233119925	3815	3815	3815	3815	2
630	20230707	094500	233112295	3815	3815	3815	3815	9
631	20230707	094400	233077960	3820	3820	3820	3820	5
632	20230707	094300	233058860	3820	3820	3820	3820	0
633	20230707	094200	233058860	3820	3820	3820	3820	200
634	20230707	094100	232294860	3815	3815	3815	3815	0
635	20230707	094000	232294860	3815	3815	3815	3815	0
636	20230707	093900	232294860	3815	3815	3815	3815	89
637	20230707	093800	231955325	3820	3815	3820	3815	14
638	20230707	093700	231901895	3815	3815	3815	3815	25
639	20230707	093600	231806520	3815	3815	3815	3810	77
640	20230707	093500	231512890	3815	3850	3850	3785	10279
641	20230707	093400	192313685	3835	3855	3860	3835	1496
642	20230707	093300	186552180	3855	3855	3855	3855	1
643	20230707	093200	186548325	3855	3900	3900	3850	2305
644	20230707	093100	177644680	3875	3960	3980	3875	4682
645	20230707	093000	159020060	3980	3980	3980	3980	0
646	20230707	092900	159020060	3980	3975	3980	3975	10
647	20230707	092800	158980265	3990	3990	3995	3970	34641
648	20230707	092700	20592070	3865	3865	3990	3845	3773
649	20230707	092600	5784835	3845	3845	3845	3845	111
650	20230707	092500	5358040	3865	3865	3915	3865	517
651	20230707	092400	3340505	3840	3840	3840	3840	54
652	20230707	092300	3133145	3840	3840	3840	3840	252
653	20230707	092200	2165465	3840	3840	3840	3840	2
654	20230707	092100	2157785	3840	3840	3840	3840	49
655	20230707	092000	1969625	3845	3845	3845	3845	219
656	20230707	091900	1127570	3905	3905	3905	3905	0
657	20230707	091800	1127570	3905	3905	3905	3905	0
658	20230707	091700	1127570	3905	3905	3905	3905	0
659	20230707	091600	1127570	3905	3905	3905	3905	0
660	20230707	091500	1127570	3905	3905	3905	3905	0
661	20230707	091400	1127570	3905	3905	3905	3905	0
662	20230707	091300	1127570	3905	3905	3905	3905	0
663	20230707	091200	1127570	3905	3905	3905	3905	0
664	20230707	091100	1127570	3905	3910	3910	3905	3
665	20230707	091000	1115850	3835	3835	3835	3835	0
666	20230707	090900	1115850	3835	3835	3835	3835	0
667	20230707	090800	1115850	3835	3835	3835	3835	0
668	20230707	090700	1115850	3835	3835	3835	3835	278
669	20230707	090600	49720	3835	3830	3835	3830	5
670	20230707	090500	30560	3820	3820	3820	3820	0
671	20230707	090400	30560	3820	3820	3820	3820	0
672	20230707	090300	30560	3820	3820	3820	3820	0
673	20230707	090200	30560	3820	3820	3820	3820	0
674	20230707	090100	30560	3820	3820	3820	3820	0
675	20230707	090000	30560	3820	3820	3820	3820	8