KissMeData/229500/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	202600	95726720	19000	19000	19000	19000	200
3	20230706	202500	95726720	19000	19000	19000	19000	0
4	20230706	202400	95726720	19000	19000	19000	19000	0
5	20230706	202300	95726720	19000	19000	19000	19000	0
6	20230706	202200	95726720	19000	19000	19000	19000	0
7	20230706	202100	95726720	19000	19000	19000	19000	0
8	20230706	202000	95726720	19000	19000	19000	19000	0
9	20230706	201900	95726720	19000	19000	19000	19000	0
10	20230706	201800	95726720	19000	19000	19000	19000	0
11	20230706	201700	95726720	19000	19000	19000	19000	0
12	20230706	201600	95726720	19000	19000	19000	19000	0
13	20230706	201500	95726720	19000	19000	19000	19000	0
14	20230706	201400	95726720	19000	19000	19000	19000	0
15	20230706	201300	95726720	19000	19000	19000	19000	0
16	20230706	201200	95726720	19000	19000	19000	19000	0
17	20230706	201100	95726720	19000	19000	19000	19000	0
18	20230706	201000	95726720	19000	19000	19000	19000	0
19	20230706	200900	95726720	19000	19000	19000	19000	0
20	20230706	200800	95726720	19000	19000	19000	19000	0
21	20230706	200700	95726720	19000	19000	19000	19000	0
22	20230706	200600	95726720	19000	19000	19000	19000	0
23	20230706	200500	95726720	19000	19000	19000	19000	0
24	20230706	200400	95726720	19000	19000	19000	19000	0
25	20230706	200300	95726720	19000	19000	19000	19000	0
26	20230706	200200	95726720	19000	19000	19000	19000	0
27	20230706	200100	95726720	19000	19000	19000	19000	0
28	20230706	200000	95726720	19000	19000	19000	19000	0
29	20230706	195900	95726720	19000	19000	19000	19000	0
30	20230706	195800	95726720	19000	19000	19000	19000	0
31	20230706	195700	95726720	19000	19000	19000	19000	0
32	20230706	195600	95726720	19000	19000	19000	19000	200
33	20230706	195500	95726720	19000	19000	19000	19000	0
34	20230706	195400	95726720	19000	19000	19000	19000	0
35	20230706	195300	95726720	19000	19000	19000	19000	0
36	20230706	195200	95726720	19000	19000	19000	19000	0
37	20230706	195100	95726720	19000	19000	19000	19000	0
38	20230706	195000	95726720	19000	19000	19000	19000	0
39	20230706	194900	95726720	19000	19000	19000	19000	0
40	20230706	194800	95726720	19000	19000	19000	19000	0
41	20230706	194700	95726720	19000	19000	19000	19000	0
42	20230706	194600	95726720	19000	19000	19000	19000	0
43	20230706	194500	95726720	19000	19000	19000	19000	0
44	20230706	194400	95726720	19000	19000	19000	19000	0
45	20230706	194300	95726720	19000	19000	19000	19000	0
46	20230706	194200	95726720	19000	19000	19000	19000	0
47	20230706	194100	95726720	19000	19000	19000	19000	0
48	20230706	194000	95726720	19000	19000	19000	19000	0
49	20230706	193900	95726720	19000	19000	19000	19000	0
50	20230706	193800	95726720	19000	19000	19000	19000	0
51	20230706	193700	95726720	19000	19000	19000	19000	0
52	20230706	193600	95726720	19000	19000	19000	19000	0
53	20230706	193500	95726720	19000	19000	19000	19000	0
54	20230706	193400	95726720	19000	19000	19000	19000	0
55	20230706	193300	95726720	19000	19000	19000	19000	0
56	20230706	193200	95726720	19000	19000	19000	19000	0
57	20230706	193100	95726720	19000	19000	19000	19000	0
58	20230706	193000	95726720	19000	19000	19000	19000	0
59	20230706	192900	95726720	19000	19000	19000	19000	0
60	20230706	192800	95726720	19000	19000	19000	19000	0
61	20230706	192700	95726720	19000	19000	19000	19000	0
62	20230706	192600	95726720	19000	19000	19000	19000	200
63	20230706	192500	95726720	19000	19000	19000	19000	0
64	20230706	192400	95726720	19000	19000	19000	19000	0
65	20230706	192300	95726720	19000	19000	19000	19000	0
66	20230706	192200	95726720	19000	19000	19000	19000	0
67	20230706	192100	95726720	19000	19000	19000	19000	0
68	20230706	192000	95726720	19000	19000	19000	19000	0
69	20230706	191900	95726720	19000	19000	19000	19000	0
70	20230706	191800	95726720	19000	19000	19000	19000	0
71	20230706	191700	95726720	19000	19000	19000	19000	0
72	20230706	191600	95726720	19000	19000	19000	19000	0
73	20230706	191500	95726720	19000	19000	19000	19000	0
74	20230706	191400	95726720	19000	19000	19000	19000	0
75	20230706	191300	95726720	19000	19000	19000	19000	0
76	20230706	191200	95726720	19000	19000	19000	19000	0
77	20230706	191100	95726720	19000	19000	19000	19000	0
78	20230706	191000	95726720	19000	19000	19000	19000	0
79	20230706	190900	95726720	19000	19000	19000	19000	0
80	20230706	190800	95726720	19000	19000	19000	19000	0
81	20230706	190700	95726720	19000	19000	19000	19000	0
82	20230706	190600	95726720	19000	19000	19000	19000	0
83	20230706	190500	95726720	19000	19000	19000	19000	0
84	20230706	190400	95726720	19000	19000	19000	19000	0
85	20230706	190300	95726720	19000	19000	19000	19000	0
86	20230706	190200	95726720	19000	19000	19000	19000	0
87	20230706	190100	95726720	19000	19000	19000	19000	0
88	20230706	190000	95726720	19000	19000	19000	19000	0
89	20230706	185900	95726720	19000	19000	19000	19000	0
90	20230706	185800	95726720	19000	19000	19000	19000	0
91	20230706	185700	95726720	19000	19000	19000	19000	0
92	20230706	185600	95726720	19000	19000	19000	19000	200
93	20230706	185500	95726720	19000	19000	19000	19000	0
94	20230706	185400	95726720	19000	19000	19000	19000	0
95	20230706	185300	95726720	19000	19000	19000	19000	0
96	20230706	185200	95726720	19000	19000	19000	19000	0
97	20230706	185100	95726720	19000	19000	19000	19000	0
98	20230706	185000	95726720	19000	19000	19000	19000	0
99	20230706	184900	95726720	19000	19000	19000	19000	0
100	20230706	184800	95726720	19000	19000	19000	19000	0
101	20230706	184700	95726720	19000	19000	19000	19000	0
102	20230706	184600	95726720	19000	19000	19000	19000	0
103	20230706	184500	95726720	19000	19000	19000	19000	0
104	20230706	184400	95726720	19000	19000	19000	19000	0
105	20230706	184300	95726720	19000	19000	19000	19000	0
106	20230706	184200	95726720	19000	19000	19000	19000	0
107	20230706	184100	95726720	19000	19000	19000	19000	0
108	20230706	184000	95726720	19000	19000	19000	19000	0
109	20230706	183900	95726720	19000	19000	19000	19000	0
110	20230706	183800	95726720	19000	19000	19000	19000	0
111	20230706	183700	95726720	19000	19000	19000	19000	0
112	20230706	183600	95726720	19000	19000	19000	19000	0
113	20230706	183500	95726720	19000	19000	19000	19000	0
114	20230706	183400	95726720	19000	19000	19000	19000	0
115	20230706	183300	95726720	19000	19000	19000	19000	0
116	20230706	183200	95726720	19000	19000	19000	19000	0
117	20230706	183100	95726720	19000	19000	19000	19000	0
118	20230706	183000	95726720	19000	19000	19000	19000	0
119	20230706	182900	95726720	19000	19000	19000	19000	0
120	20230706	182800	95726720	19000	19000	19000	19000	0
121	20230706	182700	95726720	19000	19000	19000	19000	0
122	20230706	182600	95726720	19000	19000	19000	19000	200
123	20230706	182500	95726720	19000	19000	19000	19000	0
124	20230706	182400	95726720	19000	19000	19000	19000	0
125	20230706	182300	95726720	19000	19000	19000	19000	0
126	20230706	182200	95726720	19000	19000	19000	19000	0
127	20230706	182100	95726720	19000	19000	19000	19000	0
128	20230706	182000	95726720	19000	19000	19000	19000	0
129	20230706	181900	95726720	19000	19000	19000	19000	0
130	20230706	181800	95726720	19000	19000	19000	19000	0
131	20230706	181700	95726720	19000	19000	19000	19000	0
132	20230706	181600	95726720	19000	19000	19000	19000	0
133	20230706	181500	95726720	19000	19000	19000	19000	0
134	20230706	181400	95726720	19000	19000	19000	19000	0
135	20230706	181300	95726720	19000	19000	19000	19000	0
136	20230706	181200	95726720	19000	19000	19000	19000	0
137	20230706	181100	95726720	19000	19000	19000	19000	0
138	20230706	181000	95726720	19000	19000	19000	19000	0
139	20230706	180900	95726720	19000	19000	19000	19000	0
140	20230706	180800	95726720	19000	19000	19000	19000	0
141	20230706	180700	95726720	19000	19000	19000	19000	0
142	20230706	180600	95726720	19000	19000	19000	19000	0
143	20230706	180500	95726720	19000	19000	19000	19000	0
144	20230706	180400	95726720	19000	19000	19000	19000	0
145	20230706	180300	95726720	19000	19000	19000	19000	0
146	20230706	180200	95726720	19000	19000	19000	19000	0
147	20230706	180100	95726720	19000	19000	19000	19000	0
148	20230706	180000	95726720	19000	19000	19000	19000	0
149	20230706	175900	95726720	19000	19000	19000	19000	0
150	20230706	175800	95726720	19000	19000	19000	19000	0
151	20230706	175700	95726720	19000	19000	19000	19000	0
152	20230706	175600	95726720	19000	19000	19000	19000	200
153	20230706	175500	95726720	19000	19000	19000	19000	0
154	20230706	175400	95726720	19000	19000	19000	19000	0
155	20230706	175300	95726720	19000	19000	19000	19000	0
156	20230706	175200	95726720	19000	19000	19000	19000	0
157	20230706	175100	95726720	19000	19000	19000	19000	0
158	20230706	175000	95726720	19000	19000	19000	19000	0
159	20230706	174900	95726720	19000	19000	19000	19000	0
160	20230706	174800	95726720	19000	19000	19000	19000	0
161	20230706	174700	95726720	19000	19000	19000	19000	0
162	20230706	174600	95726720	19000	19000	19000	19000	0
163	20230706	174500	95726720	19000	19000	19000	19000	0
164	20230706	174400	95726720	19000	19000	19000	19000	0
165	20230706	174300	95726720	19000	19000	19000	19000	0
166	20230706	174200	95726720	19000	19000	19000	19000	0
167	20230706	174100	95726720	19000	19000	19000	19000	0
168	20230706	174000	95726720	19000	19000	19000	19000	0
169	20230706	173900	95726720	19000	19000	19000	19000	0
170	20230706	173800	95726720	19000	19000	19000	19000	0
171	20230706	173700	95726720	19000	19000	19000	19000	0
172	20230706	173600	95726720	19000	19000	19000	19000	0
173	20230706	173500	95726720	19000	19000	19000	19000	0
174	20230706	173400	95726720	19000	19000	19000	19000	0
175	20230706	173300	95726720	19000	19000	19000	19000	0
176	20230706	173200	95726720	19000	19000	19000	19000	0
177	20230706	173100	95726720	19000	19000	19000	19000	0
178	20230706	173000	95726720	19000	19000	19000	19000	0
179	20230706	172900	95726720	19000	19000	19000	19000	0
180	20230706	172800	95726720	19000	19000	19000	19000	0
181	20230706	172700	95726720	19000	19000	19000	19000	0
182	20230706	172600	95726720	19000	19000	19000	19000	200
183	20230706	172500	95726720	19000	19000	19000	19000	0
184	20230706	172400	95726720	19000	19000	19000	19000	0
185	20230706	172300	95726720	19000	19000	19000	19000	0
186	20230706	172200	95726720	19000	19000	19000	19000	0
187	20230706	172100	95726720	19000	19000	19000	19000	0
188	20230706	172000	95726720	19000	19000	19000	19000	0
189	20230706	171900	95726720	19000	19000	19000	19000	0
190	20230706	171800	95726720	19000	19000	19000	19000	0
191	20230706	171700	95726720	19000	19000	19000	19000	0
192	20230706	171600	95726720	19000	19000	19000	19000	0
193	20230706	171500	95726720	19000	19000	19000	19000	0
194	20230706	171400	95726720	19000	19000	19000	19000	0
195	20230706	171300	95726720	19000	19000	19000	19000	0
196	20230706	171200	95726720	19000	19000	19000	19000	0
197	20230706	171100	95726720	19000	19000	19000	19000	0
198	20230706	171000	95726720	19000	19000	19000	19000	0
199	20230706	170900	95726720	19000	19000	19000	19000	0
200	20230706	170800	95726720	19000	19000	19000	19000	0
201	20230706	170700	95726720	19000	19000	19000	19000	0
202	20230706	170600	95726720	19000	19000	19000	19000	0
203	20230706	170500	95726720	19000	19000	19000	19000	0
204	20230706	170400	95726720	19000	19000	19000	19000	0
205	20230706	170300	95726720	19000	19000	19000	19000	0
206	20230706	170200	95726720	19000	19000	19000	19000	0
207	20230706	170100	95726720	19000	19000	19000	19000	0
208	20230706	170000	95726720	19000	19000	19000	19000	0
209	20230706	165900	95726720	19000	19000	19000	19000	0
210	20230706	165800	95726720	19000	19000	19000	19000	0
211	20230706	165700	95726720	19000	19000	19000	19000	0
212	20230706	165600	95726720	19000	19000	19000	19000	200
213	20230706	165500	95726720	19000	19000	19000	19000	0
214	20230706	165400	95726720	19000	19000	19000	19000	0
215	20230706	165300	95726720	19000	19000	19000	19000	0
216	20230706	165200	95726720	19000	19000	19000	19000	0
217	20230706	165100	95726720	19000	19000	19000	19000	0
218	20230706	165000	95726720	19000	19000	19000	19000	0
219	20230706	164900	95726720	19000	19000	19000	19000	0
220	20230706	164800	95726720	19000	19000	19000	19000	0
221	20230706	164700	95726720	19000	19000	19000	19000	0
222	20230706	164600	95726720	19000	19000	19000	19000	0
223	20230706	164500	95726720	19000	19000	19000	19000	0
224	20230706	164400	95726720	19000	19000	19000	19000	0
225	20230706	164300	95726720	19000	19000	19000	19000	0
226	20230706	164200	95726720	19000	19000	19000	19000	0
227	20230706	164100	95726720	19000	19000	19000	19000	0
228	20230706	164000	95726720	19000	19000	19000	19000	0
229	20230706	163900	95726720	19000	19000	19000	19000	0
230	20230706	163800	95726720	19000	19000	19000	19000	0
231	20230706	163700	95726720	19000	19000	19000	19000	0
232	20230706	163600	95726720	19000	19000	19000	19000	0
233	20230706	163500	95726720	19000	19000	19000	19000	0
234	20230706	163400	95726720	19000	19000	19000	19000	0
235	20230706	163300	95726720	19000	19000	19000	19000	0
236	20230706	163200	95726720	19000	19000	19000	19000	0
237	20230706	163100	95726720	19000	19000	19000	19000	0
238	20230706	163000	95726720	19000	19000	19000	19000	0
239	20230706	162900	95726720	19000	19000	19000	19000	0
240	20230706	162800	95726720	19000	19000	19000	19000	0
241	20230706	162700	95726720	19000	19000	19000	19000	0
242	20230706	162600	95726720	19000	19000	19000	19000	200
243	20230706	162500	95726720	19000	19000	19000	19000	0
244	20230706	162400	95726720	19000	19000	19000	19000	0
245	20230706	162300	95726720	19000	19000	19000	19000	0
246	20230706	162200	95726720	19000	19000	19000	19000	0
247	20230706	162100	95726720	19000	19000	19000	19000	0
248	20230706	162000	95726720	19000	19000	19000	19000	0
249	20230706	161900	95726720	19000	19000	19000	19000	0
250	20230706	161800	95726720	19000	19000	19000	19000	0
251	20230706	161700	95726720	19000	19000	19000	19000	0
252	20230706	161600	95726720	19000	19000	19000	19000	0
253	20230706	161500	95726720	19000	19000	19000	19000	0
254	20230706	161400	95726720	19000	19000	19000	19000	0
255	20230706	161300	95726720	19000	19000	19000	19000	0
256	20230706	161200	95726720	19000	19000	19000	19000	0
257	20230706	161100	95726720	19000	19000	19000	19000	0
258	20230706	161000	95726720	19000	19000	19000	19000	0
259	20230706	160900	95726720	19000	19000	19000	19000	0
260	20230706	160800	95726720	19000	19000	19000	19000	0
261	20230706	160700	95726720	19000	19000	19000	19000	0
262	20230706	160600	95726720	19000	19000	19000	19000	0
263	20230706	160500	95726720	19000	19000	19000	19000	0
264	20230706	160400	95726720	19000	19000	19000	19000	0
265	20230706	160300	95726720	19000	19000	19000	19000	0
266	20230706	160200	95726720	19000	19000	19000	19000	0
267	20230706	160100	95726720	19000	19000	19000	19000	0
268	20230706	160000	95726720	19000	19000	19000	19000	0
269	20230706	155900	95726720	19000	19000	19000	19000	0
270	20230706	155800	95726720	19000	19000	19000	19000	0
271	20230706	155700	95726720	19000	19000	19000	19000	0
272	20230706	155600	95726720	19000	19000	19000	19000	200
273	20230706	155500	95726720	19000	19000	19000	19000	0
274	20230706	155400	95726720	19000	19000	19000	19000	0
275	20230706	155300	95726720	19000	19000	19000	19000	0
276	20230706	155200	95726720	19000	19000	19000	19000	0
277	20230706	155100	95726720	19000	19000	19000	19000	0
278	20230706	155000	95726720	19000	19000	19000	19000	0
279	20230706	154900	95726720	19000	19000	19000	19000	0
280	20230706	154800	95726720	19000	19000	19000	19000	0
281	20230706	154700	95726720	19000	19000	19000	19000	0
282	20230706	154600	95726720	19000	19000	19000	19000	0
283	20230706	154500	95726720	19000	19000	19000	19000	0
284	20230706	154400	95726720	19000	19000	19000	19000	0
285	20230706	154300	95726720	19000	19000	19000	19000	0
286	20230706	154200	95726720	19000	19000	19000	19000	0
287	20230706	154100	95726720	19000	19000	19000	19000	0
288	20230706	154000	95726720	19000	19000	19000	19000	0
289	20230706	153900	95726720	19000	19000	19000	19000	0
290	20230706	153800	95726720	19000	19000	19000	19000	0
291	20230706	153700	95726720	19000	19000	19000	19000	0
292	20230706	153600	95726720	19000	19000	19000	19000	0
293	20230706	153500	95726720	19000	19000	19000	19000	0
294	20230706	153400	95726720	19000	19000	19000	19000	0
295	20230706	153300	95726720	19000	19000	19000	19000	0
296	20230706	153200	95726720	19000	19000	19000	19000	0
297	20230706	153100	95726720	19000	19000	19000	19000	0
298	20230706	153000	95726720	19000	19000	19000	19000	200
299	20230706	152900	91926720	19300	19300	19300	19300	0
300	20230706	152800	91926720	19300	19300	19300	19300	0
301	20230706	152700	91926720	19300	19300	19300	19300	0
302	20230706	152600	91926720	19300	19300	19300	19300	0
303	20230706	152500	91926720	19300	19300	19300	19300	0
304	20230706	152400	91926720	19300	19300	19300	19300	0
305	20230706	152300	91926720	19300	19300	19300	19300	0
306	20230706	152200	91926720	19300	19300	19300	19300	0
307	20230706	152100	91926720	19300	19300	19300	19300	0
308	20230706	152000	91926720	19300	19300	19300	19300	0
309	20230706	151900	91926720	19300	19260	19300	19260	222
310	20230706	151800	87645890	19260	19260	19260	19260	0
311	20230706	151700	87645890	19260	19260	19260	19260	0
312	20230706	151600	87645890	19260	19260	19260	19260	0
313	20230706	151500	87645890	19260	19260	19260	19260	3
314	20230706	151400	87588110	19260	19260	19260	19260	0
315	20230706	151300	87588110	19260	19260	19260	19260	0
316	20230706	151200	87588110	19260	19000	19260	19000	63
317	20230706	151100	86390850	19000	19000	19000	19000	0
318	20230706	151000	86390850	19000	19000	19000	19000	0
319	20230706	150900	86390850	19000	19000	19000	19000	5
320	20230706	150800	86295850	18990	19000	19000	18990	22
321	20230706	150700	85878060	19000	19000	19000	19000	0
322	20230706	150600	85878060	19000	19000	19000	19000	0
323	20230706	150500	85878060	19000	19000	19000	19000	0
324	20230706	150400	85878060	19000	19000	19000	19000	0
325	20230706	150300	85878060	19000	19000	19000	19000	0
326	20230706	150200	85878060	19000	19260	19260	19000	12
327	20230706	150100	85649540	18990	19200	19200	18990	700
328	20230706	150000	72351670	19280	19280	19280	19280	0
329	20230706	145900	72351670	19280	19280	19280	19280	0
330	20230706	145800	72351670	19280	19280	19280	19280	0
331	20230706	145700	72351670	19280	19280	19280	19280	0
332	20230706	145600	72351670	19280	19280	19280	19280	0
333	20230706	145500	72351670	19280	19280	19280	19280	0
334	20230706	145400	72351670	19280	19280	19280	19280	0
335	20230706	145300	72351670	19280	19280	19280	19280	0
336	20230706	145200	72351670	19280	19280	19280	19280	0
337	20230706	145100	72351670	19280	19280	19280	19280	0
338	20230706	145000	72351670	19280	19280	19280	19280	10
339	20230706	144900	72158870	19280	19280	19280	19280	0
340	20230706	144800	72158870	19280	19280	19280	19280	0
341	20230706	144700	72158870	19280	19280	19280	19280	0
342	20230706	144600	72158870	19280	19280	19280	19280	0
343	20230706	144500	72158870	19280	19280	19280	19280	0
344	20230706	144400	72158870	19280	19280	19280	19280	0
345	20230706	144300	72158870	19280	19280	19280	19280	0
346	20230706	144200	72158870	19280	19280	19280	19280	0
347	20230706	144100	72158870	19280	19280	19280	19280	0
348	20230706	144000	72158870	19280	19280	19280	19280	0
349	20230706	143900	72158870	19280	19280	19280	19280	0
350	20230706	143800	72158870	19280	19280	19280	19280	5
351	20230706	143700	72062470	19280	19280	19280	19280	0
352	20230706	143600	72062470	19280	19280	19280	19280	0
353	20230706	143500	72062470	19280	19280	19280	19280	0
354	20230706	143400	72062470	19280	19280	19280	19280	0
355	20230706	143300	72062470	19280	19280	19280	19280	0
356	20230706	143200	72062470	19280	19280	19280	19280	0
357	20230706	143100	72062470	19280	19280	19280	19280	0
358	20230706	143000	72062470	19280	19280	19280	19280	1
359	20230706	142900	72043190	19000	19000	19000	19000	0
360	20230706	142800	72043190	19000	19000	19000	19000	0
361	20230706	142700	72043190	19000	19000	19000	19000	0
362	20230706	142600	72043190	19000	19000	19000	19000	0
363	20230706	142500	72043190	19000	19050	19050	19000	150
364	20230706	142400	69189600	19070	19120	19120	19070	200
365	20230706	142300	65371410	19330	19330	19330	19330	0
366	20230706	142200	65371410	19330	19330	19330	19330	0
367	20230706	142100	65371410	19330	19330	19330	19330	0
368	20230706	142000	65371410	19330	19330	19330	19330	0
369	20230706	141900	65371410	19330	19330	19330	19330	35
370	20230706	141800	64694860	19330	19330	19330	19330	1
371	20230706	141700	64675530	19340	19340	19340	19340	0
372	20230706	141600	64675530	19340	19340	19340	19340	0
373	20230706	141500	64675530	19340	19340	19340	19340	0
374	20230706	141400	64675530	19340	19340	19340	19340	0
375	20230706	141300	64675530	19340	19340	19340	19340	0
376	20230706	141200	64675530	19340	19340	19340	19340	0
377	20230706	141100	64675530	19340	19340	19340	19340	0
378	20230706	141000	64675530	19340	19340	19340	19340	0
379	20230706	140900	64675530	19340	19340	19340	19340	0
380	20230706	140800	64675530	19340	19340	19340	19340	0
381	20230706	140700	64675530	19340	19340	19340	19340	0
382	20230706	140600	64675530	19340	19340	19340	19340	0
383	20230706	140500	64675530	19340	19340	19340	19340	0
384	20230706	140400	64675530	19340	19340	19340	19340	0
385	20230706	140300	64675530	19340	19340	19340	19340	0
386	20230706	140200	64675530	19340	19340	19340	19340	0
387	20230706	140100	64675530	19340	19340	19340	19340	0
388	20230706	140000	64675530	19340	19340	19340	19340	0
389	20230706	135900	64675530	19340	19340	19340	19340	0
390	20230706	135800	64675530	19340	19340	19340	19340	1
391	20230706	135700	64656190	19350	19350	19350	19350	0
392	20230706	135600	64656190	19350	19350	19350	19350	0
393	20230706	135500	64656190	19350	19350	19350	19350	1
394	20230706	135400	64636840	19000	19000	19000	19000	0
395	20230706	135300	64636840	19000	19200	19200	19000	500
396	20230706	135200	55132640	19370	19370	19370	19370	0
397	20230706	135100	55132640	19370	19370	19370	19370	0
398	20230706	135000	55132640	19370	19370	19370	19370	0
399	20230706	134900	55132640	19370	19370	19370	19370	0
400	20230706	134800	55132640	19370	19370	19370	19370	0
401	20230706	134700	55132640	19370	19370	19370	19370	0
402	20230706	134600	55132640	19370	19370	19370	19370	0
403	20230706	134500	55132640	19370	19370	19370	19370	0
404	20230706	134400	55132640	19370	19370	19370	19370	0
405	20230706	134300	55132640	19370	19370	19370	19370	0
406	20230706	134200	55132640	19370	19370	19370	19370	0
407	20230706	134100	55132640	19370	19370	19370	19370	0
408	20230706	134000	55132640	19370	19370	19370	19370	0
409	20230706	133900	55132640	19370	19370	19370	19370	0
410	20230706	133800	55132640	19370	19360	19370	19360	100
411	20230706	133700	53195940	19370	19370	19370	19370	0
412	20230706	133600	53195940	19370	19370	19370	19370	0
413	20230706	133500	53195940	19370	19360	19370	19360	3
414	20230706	133400	53137850	19200	19200	19200	19200	0
415	20230706	133300	53137850	19200	19200	19200	19200	1
416	20230706	133200	53118650	19200	19200	19200	19200	0
417	20230706	133100	53118650	19200	19200	19200	19200	1
418	20230706	133000	53099450	19200	19200	19200	19200	0
419	20230706	132900	53099450	19200	19200	19200	19200	0
420	20230706	132800	53099450	19200	19200	19200	19200	0
421	20230706	132700	53099450	19200	19200	19200	19200	0
422	20230706	132600	53099450	19200	19200	19200	19200	0
423	20230706	132500	53099450	19200	19200	19200	19200	0
424	20230706	132400	53099450	19200	19200	19200	19200	2
425	20230706	132300	53061050	19380	19380	19380	19380	0
426	20230706	132200	53061050	19380	19380	19380	19380	0
427	20230706	132100	53061050	19380	19380	19380	19380	1
428	20230706	132000	53041670	19000	19000	19000	19000	0
429	20230706	131900	53041670	19000	19000	19000	19000	0
430	20230706	131800	53041670	19000	19390	19390	19000	505
431	20230706	131700	43408360	19390	19390	19390	19390	2
432	20230706	131600	43369580	19390	19390	19390	19390	0
433	20230706	131500	43369580	19390	19390	19390	19390	1
434	20230706	131400	43350190	19400	19400	19400	19400	0
435	20230706	131300	43350190	19400	19400	19400	19400	1
436	20230706	131200	43330790	19400	19400	19400	19400	0
437	20230706	131100	43330790	19400	19400	19400	19400	0
438	20230706	131000	43330790	19400	19400	19400	19400	130
439	20230706	130900	40808790	19400	19400	19400	19400	0
440	20230706	130800	40808790	19400	19400	19400	19400	0
441	20230706	130700	40808790	19400	19400	19400	19400	0
442	20230706	130600	40808790	19400	19400	19400	19400	0
443	20230706	130500	40808790	19400	19400	19400	19400	0
444	20230706	130400	40808790	19400	19400	19400	19400	0
445	20230706	130300	40808790	19400	19400	19400	19400	1
446	20230706	130200	40789390	19210	19210	19210	19210	0
447	20230706	130100	40789390	19210	19210	19210	19210	0
448	20230706	130000	40789390	19210	19210	19210	19210	0
449	20230706	125900	40789390	19210	19340	19340	19210	100
450	20230706	125800	38863500	19460	19460	19460	19460	0
451	20230706	125700	38863500	19460	19460	19460	19460	0
452	20230706	125600	38863500	19460	19460	19460	19460	0
453	20230706	125500	38863500	19460	19460	19460	19460	1
454	20230706	125400	38844040	19400	19400	19400	19400	0
455	20230706	125300	38844040	19400	19400	19400	19400	0
456	20230706	125200	38844040	19400	19400	19400	19400	0
457	20230706	125100	38844040	19400	19400	19400	19400	0
458	20230706	125000	38844040	19400	19400	19400	19400	0
459	20230706	124900	38844040	19400	19400	19400	19400	8
460	20230706	124800	38688840	19450	19450	19450	19450	0
461	20230706	124700	38688840	19450	19450	19450	19450	0
462	20230706	124600	38688840	19450	19450	19450	19450	100
463	20230706	124500	36743840	19520	19520	19520	19520	0
464	20230706	124400	36743840	19520	19520	19520	19520	0
465	20230706	124300	36743840	19520	19520	19520	19520	0
466	20230706	124200	36743840	19520	19520	19520	19520	0
467	20230706	124100	36743840	19520	19520	19520	19520	0
468	20230706	124000	36743840	19520	19520	19520	19520	0
469	20230706	123900	36743840	19520	19520	19520	19520	0
470	20230706	123800	36743840	19520	19520	19520	19520	0
471	20230706	123700	36743840	19520	19520	19520	19520	0
472	20230706	123600	36743840	19520	19520	19520	19520	0
473	20230706	123500	36743840	19520	19520	19520	19520	0
474	20230706	123400	36743840	19520	19520	19520	19520	0
475	20230706	123300	36743840	19520	19520	19520	19520	0
476	20230706	123200	36743840	19520	19520	19520	19520	0
477	20230706	123100	36743840	19520	19520	19520	19520	10
478	20230706	123000	36548640	19400	19400	19400	19400	150
479	20230706	122900	33638640	19500	19500	19500	19500	0
480	20230706	122800	33638640	19500	19500	19500	19500	0
481	20230706	122700	33638640	19500	19500	19500	19500	100
482	20230706	122600	31688640	19500	19500	19500	19500	0
483	20230706	122500	31688640	19500	19500	19500	19500	0
484	20230706	122400	31688640	19500	19500	19500	19500	0
485	20230706	122300	31688640	19500	19500	19500	19500	100
486	20230706	122200	29738640	19530	19530	19530	19530	0
487	20230706	122100	29738640	19530	19530	19530	19530	0
488	20230706	122000	29738640	19530	19530	19530	19530	0
489	20230706	121900	29738640	19530	19530	19530	19530	0
490	20230706	121800	29738640	19530	19530	19530	19530	0
491	20230706	121700	29738640	19530	19530	19530	19530	1
492	20230706	121600	29719110	19330	19330	19330	19330	0
493	20230706	121500	29719110	19330	19330	19330	19330	0
494	20230706	121400	29719110	19330	19330	19330	19330	0
495	20230706	121300	29719110	19330	19330	19330	19330	0
496	20230706	121200	29719110	19330	19330	19330	19330	5
497	20230706	121100	29622460	19330	19380	19380	19330	150
498	20230706	121000	26721760	19580	19580	19580	19580	0
499	20230706	120900	26721760	19580	19580	19580	19580	0
500	20230706	120800	26721760	19580	19580	19580	19580	0
501	20230706	120700	26721760	19580	19580	19580	19580	0
502	20230706	120600	26721760	19580	19580	19580	19580	18
503	20230706	120500	26369320	19330	19410	19410	19330	100
504	20230706	120400	24433220	19500	19500	19500	19500	0
505	20230706	120300	24433220	19500	19500	19500	19500	100
506	20230706	120200	22483220	19600	19600	19600	19600	0
507	20230706	120100	22483220	19600	19600	19600	19600	0
508	20230706	120000	22483220	19600	19600	19600	19600	0
509	20230706	115900	22483220	19600	19600	19600	19600	0
510	20230706	115800	22483220	19600	19600	19600	19600	0
511	20230706	115700	22483220	19600	19600	19600	19600	0
512	20230706	115600	22483220	19600	19600	19600	19600	0
513	20230706	115500	22483220	19600	19600	19600	19600	0
514	20230706	115400	22483220	19600	19600	19600	19600	0
515	20230706	115300	22483220	19600	19600	19600	19600	10
516	20230706	115200	22287220	19720	19720	19720	19720	0
517	20230706	115100	22287220	19720	19720	19720	19720	0
518	20230706	115000	22287220	19720	19720	19720	19720	0
519	20230706	114900	22287220	19720	19720	19720	19720	0
520	20230706	114800	22287220	19720	19720	19720	19720	0
521	20230706	114700	22287220	19720	19720	19720	19720	0
522	20230706	114600	22287220	19720	19720	19720	19720	0
523	20230706	114500	22287220	19720	19720	19720	19720	0
524	20230706	114400	22287220	19720	19720	19720	19720	0
525	20230706	114300	22287220	19720	19720	19720	19720	0
526	20230706	114200	22287220	19720	19720	19720	19720	0
527	20230706	114100	22287220	19720	19720	19720	19720	0
528	20230706	114000	22287220	19720	19720	19720	19720	0
529	20230706	113900	22287220	19720	19720	19720	19720	0
530	20230706	113800	22287220	19720	19720	19720	19720	0
531	20230706	113700	22287220	19720	19720	19720	19720	0
532	20230706	113600	22287220	19720	19720	19720	19720	0
533	20230706	113500	22287220	19720	19720	19720	19720	0
534	20230706	113400	22287220	19720	19720	19720	19720	0
535	20230706	113300	22287220	19720	19720	19720	19720	0
536	20230706	113200	22287220	19720	19720	19720	19720	0
537	20230706	113100	22287220	19720	19720	19720	19720	0
538	20230706	113000	22287220	19720	19720	19720	19720	0
539	20230706	112900	22287220	19720	19720	19720	19720	0
540	20230706	112800	22287220	19720	19720	19720	19720	0
541	20230706	112700	22287220	19720	19720	19720	19720	0
542	20230706	112600	22287220	19720	19720	19720	19720	0
543	20230706	112500	22287220	19720	19720	19720	19720	0
544	20230706	112400	22287220	19720	19720	19720	19720	0
545	20230706	112300	22287220	19720	19720	19720	19720	0
546	20230706	112200	22287220	19720	19720	19720	19720	0
547	20230706	112100	22287220	19720	19720	19720	19720	0
548	20230706	112000	22287220	19720	19720	19720	19720	0
549	20230706	111900	22287220	19720	19720	19720	19720	0
550	20230706	111800	22287220	19720	19720	19720	19720	0
551	20230706	111700	22287220	19720	19720	19720	19720	0
552	20230706	111600	22287220	19720	19720	19720	19720	0
553	20230706	111500	22287220	19720	19720	19720	19720	0
554	20230706	111400	22287220	19720	19720	19720	19720	5
555	20230706	111300	22188620	19430	19440	19440	19430	60
556	20230706	111200	21022520	19430	19430	19430	19430	0
557	20230706	111100	21022520	19430	19430	19430	19430	0
558	20230706	111000	21022520	19430	19430	19430	19430	0
559	20230706	110900	21022520	19430	19430	19430	19430	60
560	20230706	110800	19856720	19430	19430	19430	19430	0
561	20230706	110700	19856720	19430	19430	19430	19430	10
562	20230706	110600	19662420	19430	19430	19430	19430	0
563	20230706	110500	19662420	19430	19430	19430	19430	0
564	20230706	110400	19662420	19430	19430	19430	19430	15
565	20230706	110300	19370970	19440	19440	19440	19440	0
566	20230706	110200	19370970	19440	19440	19440	19440	0
567	20230706	110100	19370970	19440	19450	19450	19440	150
568	20230706	110000	16454470	19730	19730	19730	19730	0
569	20230706	105900	16454470	19730	19730	19730	19730	0
570	20230706	105800	16454470	19730	19730	19730	19730	0
571	20230706	105700	16454470	19730	19730	19730	19730	0
572	20230706	105600	16454470	19730	19730	19730	19730	0
573	20230706	105500	16454470	19730	19730	19730	19730	1
574	20230706	105400	16434740	19440	19440	19440	19440	17
575	20230706	105300	16104260	19730	19730	19730	19730	0
576	20230706	105200	16104260	19730	19730	19730	19730	1
577	20230706	105100	16084530	19740	19740	19740	19740	0
578	20230706	105000	16084530	19740	19740	19740	19740	1
579	20230706	104900	16064790	19730	19730	19730	19730	0
580	20230706	104800	16064790	19730	19730	19730	19730	0
581	20230706	104700	16064790	19730	19730	19730	19730	46
582	20230706	104600	15157210	19730	19730	19730	19730	0
583	20230706	104500	15157210	19730	19730	19730	19730	0
584	20230706	104400	15157210	19730	19730	19730	19730	0
585	20230706	104300	15157210	19730	19730	19730	19730	0
586	20230706	104200	15157210	19730	19730	19730	19730	0
587	20230706	104100	15157210	19730	19730	19730	19730	0
588	20230706	104000	15157210	19730	19730	19730	19730	0
589	20230706	103900	15157210	19730	19730	19730	19730	0
590	20230706	103800	15157210	19730	19730	19730	19730	2
591	20230706	103700	15117750	19730	19730	19730	19730	0
592	20230706	103600	15117750	19730	19730	19730	19730	0
593	20230706	103500	15117750	19730	19730	19730	19730	0
594	20230706	103400	15117750	19730	19730	19730	19730	0
595	20230706	103300	15117750	19730	19730	19730	19730	0
596	20230706	103200	15117750	19730	19730	19730	19730	1
597	20230706	103100	15098020	19410	19730	19730	19410	51
598	20230706	103000	14107790	19440	19440	19440	19440	0
599	20230706	102900	14107790	19440	19440	19440	19440	0
600	20230706	102800	14107790	19440	19440	19440	19440	0
601	20230706	102700	14107790	19440	19440	19440	19440	0
602	20230706	102600	14107790	19440	19440	19440	19440	0
603	20230706	102500	14107790	19440	19440	19440	19440	0
604	20230706	102400	14107790	19440	19440	19440	19440	30
605	20230706	102300	13524590	19450	19450	19450	19450	0
606	20230706	102200	13524590	19450	19450	19450	19450	50
607	20230706	102100	12552090	19740	19740	19740	19740	0
608	20230706	102000	12552090	19740	19740	19740	19740	0
609	20230706	101900	12552090	19740	19730	19740	19730	20
610	20230706	101800	12157320	19740	19740	19740	19740	0
611	20230706	101700	12157320	19740	19740	19740	19740	0
612	20230706	101600	12157320	19740	19740	19740	19740	0
613	20230706	101500	12157320	19740	19740	19740	19740	0
614	20230706	101400	12157320	19740	19740	19740	19740	1
615	20230706	101300	12137580	19440	19440	19440	19440	0
616	20230706	101200	12137580	19440	19440	19440	19440	6
617	20230706	101100	12020940	19450	19740	19740	19450	50
618	20230706	101000	11047860	19740	19740	19740	19740	0
619	20230706	100900	11047860	19740	19740	19740	19740	0
620	20230706	100800	11047860	19740	19740	19740	19740	0
621	20230706	100700	11047860	19740	19740	19740	19740	2
622	20230706	100600	11008380	19740	19740	19740	19740	0
623	20230706	100500	11008380	19740	19740	19740	19740	2
624	20230706	100400	10968900	19740	19740	19740	19740	10
625	20230706	100300	10771500	19740	19740	19740	19740	0
626	20230706	100200	10771500	19740	19740	19740	19740	0
627	20230706	100100	10771500	19740	19730	19740	19730	30
628	20230706	100000	10179400	19790	19790	19790	19790	0
629	20230706	095900	10179400	19790	19790	19790	19790	0
630	20230706	095800	10179400	19790	19790	19790	19790	0
631	20230706	095700	10179400	19790	19790	19790	19790	0
632	20230706	095600	10179400	19790	19790	19790	19790	0
633	20230706	095500	10179400	19790	19790	19790	19790	33
634	20230706	095400	9526330	19820	19820	19820	19820	0
635	20230706	095300	9526330	19820	19820	19820	19820	0
636	20230706	095200	9526330	19820	19820	19820	19820	17
637	20230706	095100	9189390	19830	19830	19830	19830	126
638	20230706	095000	6690810	19860	19860	19860	19860	0
639	20230706	094900	6690810	19860	19860	19860	19860	0
640	20230706	094800	6690810	19860	19860	19860	19860	0
641	20230706	094700	6690810	19860	19860	19860	19860	0
642	20230706	094600	6690810	19860	19860	19860	19860	0
643	20230706	094500	6690810	19860	19860	19860	19860	0
644	20230706	094400	6690810	19860	19860	19860	19860	1
645	20230706	094300	6670950	19100	19100	19100	19100	0
646	20230706	094200	6670950	19100	19100	19100	19100	0
647	20230706	094100	6670950	19100	19100	19100	19100	14
648	20230706	094000	6403550	19100	19100	19100	19100	0
649	20230706	093900	6403550	19100	19100	19100	19100	0
650	20230706	093800	6403550	19100	19310	19310	19100	86
651	20230706	093700	4750580	19310	19310	19310	19310	3
652	20230706	093600	4692650	19310	19320	19320	19310	80
653	20230706	093500	3147550	19310	19310	19310	19310	0
654	20230706	093400	3147550	19310	19320	19320	19310	103
655	20230706	093300	1158320	19920	19920	19920	19920	0
656	20230706	093200	1158320	19920	19920	19920	19920	0
657	20230706	093100	1158320	19920	19920	19920	19920	0
658	20230706	093000	1158320	19920	19920	19920	19920	0
659	20230706	092900	1158320	19920	19920	19920	19920	0
660	20230706	092800	1158320	19920	19920	19920	19920	0
661	20230706	092700	1158320	19920	19920	19920	19920	0
662	20230706	092600	1158320	19920	19920	19920	19920	7
663	20230706	092500	1018880	19910	19910	19910	19910	0
664	20230706	092400	1018880	19910	19910	19910	19910	0
665	20230706	092300	1018880	19910	19910	19910	19910	0
666	20230706	092200	1018880	19910	19910	19910	19910	0
667	20230706	092100	1018880	19910	19910	19910	19910	7
668	20230706	092000	879510	19990	19990	19990	19990	0
669	20230706	091900	879510	19990	19990	19990	19990	0
670	20230706	091800	879510	19990	19990	19990	19990	0
671	20230706	091700	879510	19990	19990	19990	19990	0
672	20230706	091600	879510	19990	19990	19990	19990	0
673	20230706	091500	879510	19990	19990	19990	19990	0
674	20230706	091400	879510	19990	19990	19990	19990	0
675	20230706	091300	879510	19990	19990	19990	19990	0
676	20230706	091200	879510	19990	19990	19990	19990	0
677	20230706	091100	879510	19990	19990	19990	19990	0
678	20230706	091000	879510	19990	19990	19990	19990	0
679	20230706	090900	879510	19990	19990	19990	19990	0
680	20230706	090800	879510	19990	19990	19990	19990	2
681	20230706	090700	839530	19980	19980	19980	19980	5
682	20230706	090600	739630	19990	19990	19990	19990	0
683	20230706	090500	739630	19990	19990	19990	19990	0
684	20230706	090400	739630	19990	19990	19990	19990	0
685	20230706	090300	739630	19990	19990	19990	19990	0
686	20230706	090200	739630	19990	19990	19990	19990	6
687	20230706	090100	619690	19990	19990	19990	19990	30
688	20230706	090000	19990	19990	19990	19990	19990	1