KissMeData/337840/min/candle-20230704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230704	204300	70904700	18630	18630	18630	18630	11
3	20230704	204200	70904700	18630	18630	18630	18630	0
4	20230704	204100	70904700	18630	18630	18630	18630	0
5	20230704	204000	70904700	18630	18630	18630	18630	0
6	20230704	203900	70904700	18630	18630	18630	18630	0
7	20230704	203800	70904700	18630	18630	18630	18630	0
8	20230704	203700	70904700	18630	18630	18630	18630	0
9	20230704	203600	70904700	18630	18630	18630	18630	0
10	20230704	203500	70904700	18630	18630	18630	18630	0
11	20230704	203400	70904700	18630	18630	18630	18630	0
12	20230704	203300	70904700	18630	18630	18630	18630	0
13	20230704	203200	70904700	18630	18630	18630	18630	0
14	20230704	203100	70904700	18630	18630	18630	18630	0
15	20230704	203000	70904700	18630	18630	18630	18630	0
16	20230704	202900	70904700	18630	18630	18630	18630	0
17	20230704	202800	70904700	18630	18630	18630	18630	0
18	20230704	202700	70904700	18630	18630	18630	18630	0
19	20230704	202600	70904700	18630	18630	18630	18630	0
20	20230704	202500	70904700	18630	18630	18630	18630	0
21	20230704	202400	70904700	18630	18630	18630	18630	0
22	20230704	202300	70904700	18630	18630	18630	18630	0
23	20230704	202200	70904700	18630	18630	18630	18630	0
24	20230704	202100	70904700	18630	18630	18630	18630	0
25	20230704	202000	70904700	18630	18630	18630	18630	0
26	20230704	201900	70904700	18630	18630	18630	18630	0
27	20230704	201800	70904700	18630	18630	18630	18630	0
28	20230704	201700	70904700	18630	18630	18630	18630	0
29	20230704	201600	70904700	18630	18630	18630	18630	0
30	20230704	201500	70904700	18630	18630	18630	18630	0
31	20230704	201400	70904700	18630	18630	18630	18630	0
32	20230704	201300	70904700	18630	18630	18630	18630	11
33	20230704	201200	70904700	18630	18630	18630	18630	0
34	20230704	201100	70904700	18630	18630	18630	18630	0
35	20230704	201000	70904700	18630	18630	18630	18630	0
36	20230704	200900	70904700	18630	18630	18630	18630	0
37	20230704	200800	70904700	18630	18630	18630	18630	0
38	20230704	200700	70904700	18630	18630	18630	18630	0
39	20230704	200600	70904700	18630	18630	18630	18630	0
40	20230704	200500	70904700	18630	18630	18630	18630	0
41	20230704	200400	70904700	18630	18630	18630	18630	0
42	20230704	200300	70904700	18630	18630	18630	18630	0
43	20230704	200200	70904700	18630	18630	18630	18630	0
44	20230704	200100	70904700	18630	18630	18630	18630	0
45	20230704	200000	70904700	18630	18630	18630	18630	0
46	20230704	195900	70904700	18630	18630	18630	18630	0
47	20230704	195800	70904700	18630	18630	18630	18630	0
48	20230704	195700	70904700	18630	18630	18630	18630	0
49	20230704	195600	70904700	18630	18630	18630	18630	0
50	20230704	195500	70904700	18630	18630	18630	18630	0
51	20230704	195400	70904700	18630	18630	18630	18630	0
52	20230704	195300	70904700	18630	18630	18630	18630	0
53	20230704	195200	70904700	18630	18630	18630	18630	0
54	20230704	195100	70904700	18630	18630	18630	18630	0
55	20230704	195000	70904700	18630	18630	18630	18630	0
56	20230704	194900	70904700	18630	18630	18630	18630	0
57	20230704	194800	70904700	18630	18630	18630	18630	0
58	20230704	194700	70904700	18630	18630	18630	18630	0
59	20230704	194600	70904700	18630	18630	18630	18630	0
60	20230704	194500	70904700	18630	18630	18630	18630	0
61	20230704	194400	70904700	18630	18630	18630	18630	0
62	20230704	194300	70904700	18630	18630	18630	18630	11
63	20230704	194200	70904700	18630	18630	18630	18630	0
64	20230704	194100	70904700	18630	18630	18630	18630	0
65	20230704	194000	70904700	18630	18630	18630	18630	0
66	20230704	193900	70904700	18630	18630	18630	18630	0
67	20230704	193800	70904700	18630	18630	18630	18630	0
68	20230704	193700	70904700	18630	18630	18630	18630	0
69	20230704	193600	70904700	18630	18630	18630	18630	0
70	20230704	193500	70904700	18630	18630	18630	18630	0
71	20230704	193400	70904700	18630	18630	18630	18630	0
72	20230704	193300	70904700	18630	18630	18630	18630	0
73	20230704	193200	70904700	18630	18630	18630	18630	0
74	20230704	193100	70904700	18630	18630	18630	18630	0
75	20230704	193000	70904700	18630	18630	18630	18630	0
76	20230704	192900	70904700	18630	18630	18630	18630	0
77	20230704	192800	70904700	18630	18630	18630	18630	0
78	20230704	192700	70904700	18630	18630	18630	18630	0
79	20230704	192600	70904700	18630	18630	18630	18630	0
80	20230704	192500	70904700	18630	18630	18630	18630	0
81	20230704	192400	70904700	18630	18630	18630	18630	0
82	20230704	192300	70904700	18630	18630	18630	18630	0
83	20230704	192200	70904700	18630	18630	18630	18630	0
84	20230704	192100	70904700	18630	18630	18630	18630	0
85	20230704	192000	70904700	18630	18630	18630	18630	0
86	20230704	191900	70904700	18630	18630	18630	18630	0
87	20230704	191800	70904700	18630	18630	18630	18630	0
88	20230704	191700	70904700	18630	18630	18630	18630	0
89	20230704	191600	70904700	18630	18630	18630	18630	0
90	20230704	191500	70904700	18630	18630	18630	18630	0
91	20230704	191400	70904700	18630	18630	18630	18630	0
92	20230704	191300	70904700	18630	18630	18630	18630	11
93	20230704	191200	70904700	18630	18630	18630	18630	0
94	20230704	191100	70904700	18630	18630	18630	18630	0
95	20230704	191000	70904700	18630	18630	18630	18630	0
96	20230704	190900	70904700	18630	18630	18630	18630	0
97	20230704	190800	70904700	18630	18630	18630	18630	0
98	20230704	190700	70904700	18630	18630	18630	18630	0
99	20230704	190600	70904700	18630	18630	18630	18630	0
100	20230704	190500	70904700	18630	18630	18630	18630	0
101	20230704	190400	70904700	18630	18630	18630	18630	0
102	20230704	190300	70904700	18630	18630	18630	18630	0
103	20230704	190200	70904700	18630	18630	18630	18630	0
104	20230704	190100	70904700	18630	18630	18630	18630	0
105	20230704	190000	70904700	18630	18630	18630	18630	0
106	20230704	185900	70904700	18630	18630	18630	18630	0
107	20230704	185800	70904700	18630	18630	18630	18630	0
108	20230704	185700	70904700	18630	18630	18630	18630	0
109	20230704	185600	70904700	18630	18630	18630	18630	0
110	20230704	185500	70904700	18630	18630	18630	18630	0
111	20230704	185400	70904700	18630	18630	18630	18630	0
112	20230704	185300	70904700	18630	18630	18630	18630	0
113	20230704	185200	70904700	18630	18630	18630	18630	0
114	20230704	185100	70904700	18630	18630	18630	18630	0
115	20230704	185000	70904700	18630	18630	18630	18630	0
116	20230704	184900	70904700	18630	18630	18630	18630	0
117	20230704	184800	70904700	18630	18630	18630	18630	0
118	20230704	184700	70904700	18630	18630	18630	18630	0
119	20230704	184600	70904700	18630	18630	18630	18630	0
120	20230704	184500	70904700	18630	18630	18630	18630	0
121	20230704	184400	70904700	18630	18630	18630	18630	0
122	20230704	184300	70904700	18630	18630	18630	18630	11
123	20230704	184200	70904700	18630	18630	18630	18630	0
124	20230704	184100	70904700	18630	18630	18630	18630	0
125	20230704	184000	70904700	18630	18630	18630	18630	0
126	20230704	183900	70904700	18630	18630	18630	18630	0
127	20230704	183800	70904700	18630	18630	18630	18630	0
128	20230704	183700	70904700	18630	18630	18630	18630	0
129	20230704	183600	70904700	18630	18630	18630	18630	0
130	20230704	183500	70904700	18630	18630	18630	18630	0
131	20230704	183400	70904700	18630	18630	18630	18630	0
132	20230704	183300	70904700	18630	18630	18630	18630	0
133	20230704	183200	70904700	18630	18630	18630	18630	0
134	20230704	183100	70904700	18630	18630	18630	18630	0
135	20230704	183000	70904700	18630	18630	18630	18630	0
136	20230704	182900	70904700	18630	18630	18630	18630	0
137	20230704	182800	70904700	18630	18630	18630	18630	0
138	20230704	182700	70904700	18630	18630	18630	18630	0
139	20230704	182600	70904700	18630	18630	18630	18630	0
140	20230704	182500	70904700	18630	18630	18630	18630	0
141	20230704	182400	70904700	18630	18630	18630	18630	0
142	20230704	182300	70904700	18630	18630	18630	18630	0
143	20230704	182200	70904700	18630	18630	18630	18630	0
144	20230704	182100	70904700	18630	18630	18630	18630	0
145	20230704	182000	70904700	18630	18630	18630	18630	0
146	20230704	181900	70904700	18630	18630	18630	18630	0
147	20230704	181800	70904700	18630	18630	18630	18630	0
148	20230704	181700	70904700	18630	18630	18630	18630	0
149	20230704	181600	70904700	18630	18630	18630	18630	0
150	20230704	181500	70904700	18630	18630	18630	18630	0
151	20230704	181400	70904700	18630	18630	18630	18630	0
152	20230704	181300	70904700	18630	18630	18630	18630	11
153	20230704	181200	70904700	18630	18630	18630	18630	0
154	20230704	181100	70904700	18630	18630	18630	18630	0
155	20230704	181000	70904700	18630	18630	18630	18630	0
156	20230704	180900	70904700	18630	18630	18630	18630	0
157	20230704	180800	70904700	18630	18630	18630	18630	0
158	20230704	180700	70904700	18630	18630	18630	18630	0
159	20230704	180600	70904700	18630	18630	18630	18630	0
160	20230704	180500	70904700	18630	18630	18630	18630	0
161	20230704	180400	70904700	18630	18630	18630	18630	0
162	20230704	180300	70904700	18630	18630	18630	18630	0
163	20230704	180200	70904700	18630	18630	18630	18630	0
164	20230704	180100	70904700	18630	18630	18630	18630	0
165	20230704	180000	70904700	18630	18630	18630	18630	0
166	20230704	175900	70904700	18630	18630	18630	18630	0
167	20230704	175800	70904700	18630	18630	18630	18630	0
168	20230704	175700	70904700	18630	18630	18630	18630	0
169	20230704	175600	70904700	18630	18630	18630	18630	0
170	20230704	175500	70904700	18630	18630	18630	18630	0
171	20230704	175400	70904700	18630	18630	18630	18630	0
172	20230704	175300	70904700	18630	18630	18630	18630	0
173	20230704	175200	70904700	18630	18630	18630	18630	0
174	20230704	175100	70904700	18630	18630	18630	18630	0
175	20230704	175000	70904700	18630	18630	18630	18630	0
176	20230704	174900	70904700	18630	18630	18630	18630	0
177	20230704	174800	70904700	18630	18630	18630	18630	0
178	20230704	174700	70904700	18630	18630	18630	18630	0
179	20230704	174600	70904700	18630	18630	18630	18630	0
180	20230704	174500	70904700	18630	18630	18630	18630	0
181	20230704	174400	70904700	18630	18630	18630	18630	0
182	20230704	174300	70904700	18630	18630	18630	18630	11
183	20230704	174200	70904700	18630	18630	18630	18630	0
184	20230704	174100	70904700	18630	18630	18630	18630	0
185	20230704	174000	70904700	18630	18630	18630	18630	0
186	20230704	173900	70904700	18630	18630	18630	18630	0
187	20230704	173800	70904700	18630	18630	18630	18630	0
188	20230704	173700	70904700	18630	18630	18630	18630	0
189	20230704	173600	70904700	18630	18630	18630	18630	0
190	20230704	173500	70904700	18630	18630	18630	18630	0
191	20230704	173400	70904700	18630	18630	18630	18630	0
192	20230704	173300	70904700	18630	18630	18630	18630	0
193	20230704	173200	70904700	18630	18630	18630	18630	0
194	20230704	173100	70904700	18630	18630	18630	18630	0
195	20230704	173000	70904700	18630	18630	18630	18630	0
196	20230704	172900	70904700	18630	18630	18630	18630	0
197	20230704	172800	70904700	18630	18630	18630	18630	0
198	20230704	172700	70904700	18630	18630	18630	18630	0
199	20230704	172600	70904700	18630	18630	18630	18630	0
200	20230704	172500	70904700	18630	18630	18630	18630	0
201	20230704	172400	70904700	18630	18630	18630	18630	0
202	20230704	172300	70904700	18630	18630	18630	18630	0
203	20230704	172200	70904700	18630	18630	18630	18630	0
204	20230704	172100	70904700	18630	18630	18630	18630	0
205	20230704	172000	70904700	18630	18630	18630	18630	0
206	20230704	171900	70904700	18630	18630	18630	18630	0
207	20230704	171800	70904700	18630	18630	18630	18630	0
208	20230704	171700	70904700	18630	18630	18630	18630	0
209	20230704	171600	70904700	18630	18630	18630	18630	0
210	20230704	171500	70904700	18630	18630	18630	18630	0
211	20230704	171400	70904700	18630	18630	18630	18630	0
212	20230704	171300	70904700	18630	18630	18630	18630	11
213	20230704	171200	70904700	18630	18630	18630	18630	0
214	20230704	171100	70904700	18630	18630	18630	18630	0
215	20230704	171000	70904700	18630	18630	18630	18630	0
216	20230704	170900	70904700	18630	18630	18630	18630	0
217	20230704	170800	70904700	18630	18630	18630	18630	0
218	20230704	170700	70904700	18630	18630	18630	18630	0
219	20230704	170600	70904700	18630	18630	18630	18630	0
220	20230704	170500	70904700	18630	18630	18630	18630	0
221	20230704	170400	70904700	18630	18630	18630	18630	0
222	20230704	170300	70904700	18630	18630	18630	18630	0
223	20230704	170200	70904700	18630	18630	18630	18630	0
224	20230704	170100	70904700	18630	18630	18630	18630	0
225	20230704	170000	70904700	18630	18630	18630	18630	0
226	20230704	165900	70904700	18630	18630	18630	18630	0
227	20230704	165800	70904700	18630	18630	18630	18630	0
228	20230704	165700	70904700	18630	18630	18630	18630	0
229	20230704	165600	70904700	18630	18630	18630	18630	0
230	20230704	165500	70904700	18630	18630	18630	18630	0
231	20230704	165400	70904700	18630	18630	18630	18630	0
232	20230704	165300	70904700	18630	18630	18630	18630	0
233	20230704	165200	70904700	18630	18630	18630	18630	0
234	20230704	165100	70904700	18630	18630	18630	18630	0
235	20230704	165000	70904700	18630	18630	18630	18630	0
236	20230704	164900	70904700	18630	18630	18630	18630	0
237	20230704	164800	70904700	18630	18630	18630	18630	0
238	20230704	164700	70904700	18630	18630	18630	18630	0
239	20230704	164600	70904700	18630	18630	18630	18630	0
240	20230704	164500	70904700	18630	18630	18630	18630	0
241	20230704	164400	70904700	18630	18630	18630	18630	0
242	20230704	164300	70904700	18630	18630	18630	18630	11
243	20230704	164200	70904700	18630	18630	18630	18630	0
244	20230704	164100	70904700	18630	18630	18630	18630	0
245	20230704	164000	70904700	18630	18630	18630	18630	0
246	20230704	163900	70904700	18630	18630	18630	18630	0
247	20230704	163800	70904700	18630	18630	18630	18630	0
248	20230704	163700	70904700	18630	18630	18630	18630	0
249	20230704	163600	70904700	18630	18630	18630	18630	0
250	20230704	163500	70904700	18630	18630	18630	18630	0
251	20230704	163400	70904700	18630	18630	18630	18630	0
252	20230704	163300	70904700	18630	18630	18630	18630	0
253	20230704	163200	70904700	18630	18630	18630	18630	0
254	20230704	163100	70904700	18630	18630	18630	18630	0
255	20230704	163000	70904700	18630	18630	18630	18630	0
256	20230704	162900	70904700	18630	18630	18630	18630	0
257	20230704	162800	70904700	18630	18630	18630	18630	0
258	20230704	162700	70904700	18630	18630	18630	18630	0
259	20230704	162600	70904700	18630	18630	18630	18630	0
260	20230704	162500	70904700	18630	18630	18630	18630	0
261	20230704	162400	70904700	18630	18630	18630	18630	0
262	20230704	162300	70904700	18630	18630	18630	18630	0
263	20230704	162200	70904700	18630	18630	18630	18630	0
264	20230704	162100	70904700	18630	18630	18630	18630	0
265	20230704	162000	70904700	18630	18630	18630	18630	0
266	20230704	161900	70904700	18630	18630	18630	18630	0
267	20230704	161800	70904700	18630	18630	18630	18630	0
268	20230704	161700	70904700	18630	18630	18630	18630	0
269	20230704	161600	70904700	18630	18630	18630	18630	0
270	20230704	161500	70904700	18630	18630	18630	18630	0
271	20230704	161400	70904700	18630	18630	18630	18630	0
272	20230704	161300	70904700	18630	18630	18630	18630	11
273	20230704	161200	70904700	18630	18630	18630	18630	0
274	20230704	161100	70904700	18630	18630	18630	18630	0
275	20230704	161000	70904700	18630	18630	18630	18630	0
276	20230704	160900	70904700	18630	18630	18630	18630	0
277	20230704	160800	70904700	18630	18630	18630	18630	0
278	20230704	160700	70904700	18630	18630	18630	18630	0
279	20230704	160600	70904700	18630	18630	18630	18630	0
280	20230704	160500	70904700	18630	18630	18630	18630	0
281	20230704	160400	70904700	18630	18630	18630	18630	0
282	20230704	160300	70904700	18630	18630	18630	18630	0
283	20230704	160200	70904700	18630	18630	18630	18630	0
284	20230704	160100	70904700	18630	18630	18630	18630	0
285	20230704	160000	70904700	18630	18630	18630	18630	0
286	20230704	155900	70904700	18630	18630	18630	18630	0
287	20230704	155800	70904700	18630	18630	18630	18630	0
288	20230704	155700	70904700	18630	18630	18630	18630	0
289	20230704	155600	70904700	18630	18630	18630	18630	0
290	20230704	155500	70904700	18630	18630	18630	18630	0
291	20230704	155400	70904700	18630	18630	18630	18630	0
292	20230704	155300	70904700	18630	18630	18630	18630	0
293	20230704	155200	70904700	18630	18630	18630	18630	0
294	20230704	155100	70904700	18630	18630	18630	18630	0
295	20230704	155000	70904700	18630	18630	18630	18630	0
296	20230704	154900	70904700	18630	18630	18630	18630	0
297	20230704	154800	70904700	18630	18630	18630	18630	0
298	20230704	154700	70904700	18630	18630	18630	18630	0
299	20230704	154600	70904700	18630	18630	18630	18630	0
300	20230704	154500	70904700	18630	18630	18630	18630	0
301	20230704	154400	70904700	18630	18630	18630	18630	0
302	20230704	154300	70904700	18630	18630	18630	18630	11
303	20230704	154200	70904700	18630	18630	18630	18630	0
304	20230704	154100	70904700	18630	18630	18630	18630	0
305	20230704	154000	70904700	18630	18630	18630	18630	0
306	20230704	153900	70904700	18630	18630	18630	18630	0
307	20230704	153800	70904700	18630	18630	18630	18630	0
308	20230704	153700	70904700	18630	18630	18630	18630	0
309	20230704	153600	70904700	18630	18630	18630	18630	0
310	20230704	153500	70904700	18630	18630	18630	18630	0
311	20230704	153400	70904700	18630	18630	18630	18630	0
312	20230704	153300	70904700	18630	18630	18630	18630	0
313	20230704	153200	70904700	18630	18630	18630	18630	0
314	20230704	153100	70904700	18630	18630	18630	18630	0
315	20230704	153000	70904700	18630	18630	18630	18630	11
316	20230704	152900	70699770	18640	18640	18640	18640	0
317	20230704	152800	70699770	18640	18640	18640	18640	0
318	20230704	152700	70699770	18640	18640	18640	18640	0
319	20230704	152600	70699770	18640	18640	18640	18640	0
320	20230704	152500	70699770	18640	18640	18640	18640	0
321	20230704	152400	70699770	18640	18640	18640	18640	0
322	20230704	152300	70699770	18640	18640	18640	18640	0
323	20230704	152200	70699770	18640	18640	18640	18640	0
324	20230704	152100	70699770	18640	18640	18640	18640	0
325	20230704	152000	70699770	18640	18640	18640	18640	0
326	20230704	151900	70699770	18640	18640	18640	18640	0
327	20230704	151800	70699770	18640	18640	18640	18640	0
328	20230704	151700	70699770	18640	18640	18640	18640	0
329	20230704	151600	70699770	18640	18640	18640	18640	0
330	20230704	151500	70699770	18640	18640	18640	18640	0
331	20230704	151400	70699770	18640	18640	18640	18640	0
332	20230704	151300	70699770	18640	18640	18640	18640	0
333	20230704	151200	70699770	18640	18640	18640	18640	0
334	20230704	151100	70699770	18640	18640	18640	18640	0
335	20230704	151000	70699770	18640	18640	18640	18640	0
336	20230704	150900	70699770	18640	18640	18640	18640	0
337	20230704	150800	70699770	18640	18640	18640	18640	0
338	20230704	150700	70699770	18640	18640	18640	18640	0
339	20230704	150600	70699770	18640	18640	18640	18640	0
340	20230704	150500	70699770	18640	18640	18640	18640	0
341	20230704	150400	70699770	18640	18640	18640	18640	0
342	20230704	150300	70699770	18640	18640	18640	18640	0
343	20230704	150200	70699770	18640	18640	18640	18640	0
344	20230704	150100	70699770	18640	18640	18640	18640	0
345	20230704	150000	70699770	18640	18640	18640	18640	0
346	20230704	145900	70699770	18640	18640	18640	18640	0
347	20230704	145800	70699770	18640	18640	18640	18640	0
348	20230704	145700	70699770	18640	18630	18640	18630	54
349	20230704	145600	69693260	18630	18630	18630	18630	0
350	20230704	145500	69693260	18630	18630	18630	18630	0
351	20230704	145400	69693260	18630	18630	18630	18630	0
352	20230704	145300	69693260	18630	18630	18630	18630	0
353	20230704	145200	69693260	18630	18630	18630	18630	0
354	20230704	145100	69693260	18630	18630	18630	18630	0
355	20230704	145000	69693260	18630	18630	18630	18630	0
356	20230704	144900	69693260	18630	18630	18630	18630	0
357	20230704	144800	69693260	18630	18630	18630	18630	0
358	20230704	144700	69693260	18630	18630	18630	18630	0
359	20230704	144600	69693260	18630	18630	18630	18630	0
360	20230704	144500	69693260	18630	18630	18630	18630	0
361	20230704	144400	69693260	18630	18630	18630	18630	0
362	20230704	144300	69693260	18630	18630	18630	18630	0
363	20230704	144200	69693260	18630	18630	18630	18630	0
364	20230704	144100	69693260	18630	18630	18630	18630	0
365	20230704	144000	69693260	18630	18630	18630	18630	0
366	20230704	143900	69693260	18630	18630	18630	18630	0
367	20230704	143800	69693260	18630	18630	18630	18630	0
368	20230704	143700	69693260	18630	18630	18630	18630	0
369	20230704	143600	69693260	18630	18630	18630	18630	0
370	20230704	143500	69693260	18630	18630	18630	18630	0
371	20230704	143400	69693260	18630	18630	18630	18630	0
372	20230704	143300	69693260	18630	18630	18630	18630	0
373	20230704	143200	69693260	18630	18630	18630	18630	0
374	20230704	143100	69693260	18630	18630	18630	18630	0
375	20230704	143000	69693260	18630	18630	18630	18630	0
376	20230704	142900	69693260	18630	18630	18630	18630	0
377	20230704	142800	69693260	18630	18630	18630	18630	0
378	20230704	142700	69693260	18630	18630	18630	18630	0
379	20230704	142600	69693260	18630	18630	18630	18630	0
380	20230704	142500	69693260	18630	18630	18630	18630	0
381	20230704	142400	69693260	18630	18630	18630	18630	0
382	20230704	142300	69693260	18630	18630	18630	18630	0
383	20230704	142200	69693260	18630	18630	18630	18630	0
384	20230704	142100	69693260	18630	18630	18630	18630	0
385	20230704	142000	69693260	18630	18630	18630	18630	0
386	20230704	141900	69693260	18630	18630	18630	18630	0
387	20230704	141800	69693260	18630	18630	18630	18630	0
388	20230704	141700	69693260	18630	18630	18630	18630	0
389	20230704	141600	69693260	18630	18630	18630	18630	0
390	20230704	141500	69693260	18630	18630	18630	18630	0
391	20230704	141400	69693260	18630	18630	18630	18630	0
392	20230704	141300	69693260	18630	18630	18630	18630	0
393	20230704	141200	69693260	18630	18630	18630	18630	0
394	20230704	141100	69693260	18630	18630	18630	18630	0
395	20230704	141000	69693260	18630	18630	18630	18630	0
396	20230704	140900	69693260	18630	18630	18630	18630	0
397	20230704	140800	69693260	18630	18630	18630	18630	0
398	20230704	140700	69693260	18630	18630	18630	18630	0
399	20230704	140600	69693260	18630	18630	18630	18630	0
400	20230704	140500	69693260	18630	18630	18630	18630	0
401	20230704	140400	69693260	18630	18630	18630	18630	44
402	20230704	140300	68873540	18630	18630	18630	18630	0
403	20230704	140200	68873540	18630	18630	18630	18630	0
404	20230704	140100	68873540	18630	18630	18630	18630	0
405	20230704	140000	68873540	18630	18630	18630	18630	0
406	20230704	135900	68873540	18630	18630	18630	18630	0
407	20230704	135800	68873540	18630	18630	18630	18630	0
408	20230704	135700	68873540	18630	18630	18630	18630	1
409	20230704	135600	68854910	18640	18640	18640	18640	0
410	20230704	135500	68854910	18640	18640	18640	18640	0
411	20230704	135400	68854910	18640	18640	18640	18640	0
412	20230704	135300	68854910	18640	18630	18640	18630	500
413	20230704	135200	59535210	18640	18630	18640	18630	26
414	20230704	135100	59050770	18640	18640	18640	18640	0
415	20230704	135000	59050770	18640	18640	18640	18640	0
416	20230704	134900	59050770	18640	18640	18640	18640	0
417	20230704	134800	59050770	18640	18640	18640	18640	0
418	20230704	134700	59050770	18640	18640	18640	18640	0
419	20230704	134600	59050770	18640	18640	18640	18640	0
420	20230704	134500	59050770	18640	18640	18640	18640	0
421	20230704	134400	59050770	18640	18640	18640	18640	0
422	20230704	134300	59050770	18640	18640	18640	18640	0
423	20230704	134200	59050770	18640	18640	18640	18640	0
424	20230704	134100	59050770	18640	18640	18640	18640	0
425	20230704	134000	59050770	18640	18640	18640	18640	0
426	20230704	133900	59050770	18640	18640	18640	18640	10
427	20230704	133800	58864370	18610	18610	18610	18610	0
428	20230704	133700	58864370	18610	18610	18610	18610	0
429	20230704	133600	58864370	18610	18610	18610	18610	0
430	20230704	133500	58864370	18610	18610	18610	18610	0
431	20230704	133400	58864370	18610	18610	18610	18610	0
432	20230704	133300	58864370	18610	18610	18610	18610	0
433	20230704	133200	58864370	18610	18610	18610	18610	0
434	20230704	133100	58864370	18610	18610	18610	18610	0
435	20230704	133000	58864370	18610	18610	18610	18610	0
436	20230704	132900	58864370	18610	18610	18610	18610	10
437	20230704	132800	58678270	18640	18640	18640	18640	30
438	20230704	132700	58119070	18640	18640	18640	18640	0
439	20230704	132600	58119070	18640	18640	18640	18640	0
440	20230704	132500	58119070	18640	18640	18640	18640	0
441	20230704	132400	58119070	18640	18640	18640	18640	0
442	20230704	132300	58119070	18640	18640	18640	18640	0
443	20230704	132200	58119070	18640	18640	18640	18640	2
444	20230704	132100	58081790	18620	18620	18620	18620	0
445	20230704	132000	58081790	18620	18620	18620	18620	0
446	20230704	131900	58081790	18620	18620	18620	18620	0
447	20230704	131800	58081790	18620	18620	18620	18620	0
448	20230704	131700	58081790	18620	18620	18620	18620	0
449	20230704	131600	58081790	18620	18620	18620	18620	0
450	20230704	131500	58081790	18620	18620	18620	18620	100
451	20230704	131400	56219790	18620	18620	18620	18620	0
452	20230704	131300	56219790	18620	18620	18620	18620	0
453	20230704	131200	56219790	18620	18620	18620	18620	0
454	20230704	131100	56219790	18620	18620	18620	18620	0
455	20230704	131000	56219790	18620	18620	18620	18620	0
456	20230704	130900	56219790	18620	18620	18620	18620	0
457	20230704	130800	56219790	18620	18620	18620	18620	0
458	20230704	130700	56219790	18620	18620	18620	18620	0
459	20230704	130600	56219790	18620	18620	18620	18620	0
460	20230704	130500	56219790	18620	18620	18620	18620	0
461	20230704	130400	56219790	18620	18620	18620	18620	0
462	20230704	130300	56219790	18620	18620	18620	18620	0
463	20230704	130200	56219790	18620	18620	18620	18620	0
464	20230704	130100	56219790	18620	18620	18620	18620	0
465	20230704	130000	56219790	18620	18620	18620	18620	0
466	20230704	125900	56219790	18620	18620	18620	18620	0
467	20230704	125800	56219790	18620	18620	18620	18620	0
468	20230704	125700	56219790	18620	18620	18620	18620	0
469	20230704	125600	56219790	18620	18620	18620	18620	0
470	20230704	125500	56219790	18620	18620	18620	18620	0
471	20230704	125400	56219790	18620	18620	18620	18620	0
472	20230704	125300	56219790	18620	18620	18620	18620	0
473	20230704	125200	56219790	18620	18620	18620	18620	0
474	20230704	125100	56219790	18620	18620	18620	18620	0
475	20230704	125000	56219790	18620	18620	18620	18620	0
476	20230704	124900	56219790	18620	18620	18620	18620	0
477	20230704	124800	56219790	18620	18620	18620	18620	0
478	20230704	124700	56219790	18620	18620	18620	18620	0
479	20230704	124600	56219790	18620	18620	18620	18620	0
480	20230704	124500	56219790	18620	18620	18620	18620	0
481	20230704	124400	56219790	18620	18620	18620	18620	0
482	20230704	124300	56219790	18620	18620	18620	18620	0
483	20230704	124200	56219790	18620	18620	18620	18620	0
484	20230704	124100	56219790	18620	18620	18620	18620	0
485	20230704	124000	56219790	18620	18620	18620	18620	0
486	20230704	123900	56219790	18620	18620	18620	18620	0
487	20230704	123800	56219790	18620	18620	18620	18620	0
488	20230704	123700	56219790	18620	18620	18620	18620	0
489	20230704	123600	56219790	18620	18620	18620	18620	0
490	20230704	123500	56219790	18620	18620	18620	18620	0
491	20230704	123400	56219790	18620	18620	18620	18620	0
492	20230704	123300	56219790	18620	18620	18620	18620	0
493	20230704	123200	56219790	18620	18620	18620	18620	0
494	20230704	123100	56219790	18620	18620	18620	18620	0
495	20230704	123000	56219790	18620	18620	18620	18620	0
496	20230704	122900	56219790	18620	18620	18620	18620	0
497	20230704	122800	56219790	18620	18620	18620	18620	0
498	20230704	122700	56219790	18620	18620	18620	18620	0
499	20230704	122600	56219790	18620	18620	18620	18620	0
500	20230704	122500	56219790	18620	18620	18620	18620	0
501	20230704	122400	56219790	18620	18620	18620	18620	0
502	20230704	122300	56219790	18620	18620	18620	18620	0
503	20230704	122200	56219790	18620	18620	18620	18620	0
504	20230704	122100	56219790	18620	18620	18620	18620	0
505	20230704	122000	56219790	18620	18620	18620	18620	0
506	20230704	121900	56219790	18620	18620	18620	18620	0
507	20230704	121800	56219790	18620	18610	18620	18610	61
508	20230704	121700	55084060	18610	18610	18610	18610	0
509	20230704	121600	55084060	18610	18610	18610	18610	0
510	20230704	121500	55084060	18610	18610	18610	18610	0
511	20230704	121400	55084060	18610	18610	18610	18610	0
512	20230704	121300	55084060	18610	18610	18610	18610	0
513	20230704	121200	55084060	18610	18610	18610	18610	0
514	20230704	121100	55084060	18610	18610	18610	18610	0
515	20230704	121000	55084060	18610	18610	18610	18610	0
516	20230704	120900	55084060	18610	18610	18610	18610	0
517	20230704	120800	55084060	18610	18610	18610	18610	0
518	20230704	120700	55084060	18610	18610	18610	18610	1
519	20230704	120600	55065450	18540	18540	18540	18540	0
520	20230704	120500	55065450	18540	18540	18540	18540	0
521	20230704	120400	55065450	18540	18540	18540	18540	0
522	20230704	120300	55065450	18540	18540	18540	18540	0
523	20230704	120200	55065450	18540	18540	18540	18540	0
524	20230704	120100	55065450	18540	18540	18540	18540	0
525	20230704	120000	55065450	18540	18540	18540	18540	0
526	20230704	115900	55065450	18540	18540	18540	18540	0
527	20230704	115800	55065450	18540	18540	18540	18540	36
528	20230704	115700	54398010	18620	18620	18620	18620	0
529	20230704	115600	54398010	18620	18620	18620	18620	0
530	20230704	115500	54398010	18620	18620	18620	18620	0
531	20230704	115400	54398010	18620	18620	18620	18620	0
532	20230704	115300	54398010	18620	18620	18620	18620	0
533	20230704	115200	54398010	18620	18620	18620	18620	0
534	20230704	115100	54398010	18620	18620	18620	18620	0
535	20230704	115000	54398010	18620	18620	18620	18620	0
536	20230704	114900	54398010	18620	18620	18620	18620	0
537	20230704	114800	54398010	18620	18620	18620	18620	0
538	20230704	114700	54398010	18620	18620	18620	18620	0
539	20230704	114600	54398010	18620	18620	18620	18620	0
540	20230704	114500	54398010	18620	18620	18620	18620	0
541	20230704	114400	54398010	18620	18620	18620	18620	0
542	20230704	114300	54398010	18620	18620	18620	18620	0
543	20230704	114200	54398010	18620	18620	18620	18620	0
544	20230704	114100	54398010	18620	18620	18620	18620	0
545	20230704	114000	54398010	18620	18620	18620	18620	0
546	20230704	113900	54398010	18620	18620	18620	18620	0
547	20230704	113800	54398010	18620	18620	18620	18620	0
548	20230704	113700	54398010	18620	18620	18620	18620	0
549	20230704	113600	54398010	18620	18620	18620	18620	0
550	20230704	113500	54398010	18620	18620	18620	18620	0
551	20230704	113400	54398010	18620	18620	18620	18620	0
552	20230704	113300	54398010	18620	18620	18620	18620	0
553	20230704	113200	54398010	18620	18620	18620	18620	0
554	20230704	113100	54398010	18620	18540	18620	18540	62
555	20230704	113000	53247770	18540	18540	18540	18540	15
556	20230704	112900	52969670	18500	18500	18500	18500	0
557	20230704	112800	52969670	18500	18500	18500	18500	16
558	20230704	112700	52673670	18520	18350	18520	18350	1039
559	20230704	112600	33483770	18350	18350	18350	18350	0
560	20230704	112500	33483770	18350	18350	18350	18350	0
561	20230704	112400	33483770	18350	18350	18350	18350	0
562	20230704	112300	33483770	18350	18350	18350	18350	0
563	20230704	112200	33483770	18350	18350	18350	18350	10
564	20230704	112100	33300270	18350	18350	18350	18350	0
565	20230704	112000	33300270	18350	18350	18350	18350	0
566	20230704	111900	33300270	18350	18350	18350	18350	0
567	20230704	111800	33300270	18350	18350	18350	18350	0
568	20230704	111700	33300270	18350	18350	18350	18350	0
569	20230704	111600	33300270	18350	18350	18350	18350	0
570	20230704	111500	33300270	18350	18350	18350	18350	0
571	20230704	111400	33300270	18350	18350	18350	18350	0
572	20230704	111300	33300270	18350	18350	18350	18350	0
573	20230704	111200	33300270	18350	18350	18350	18350	0
574	20230704	111100	33300270	18350	18350	18350	18350	0
575	20230704	111000	33300270	18350	18350	18350	18350	0
576	20230704	110900	33300270	18350	18350	18350	18350	0
577	20230704	110800	33300270	18350	18350	18350	18350	0
578	20230704	110700	33300270	18350	18350	18350	18350	0
579	20230704	110600	33300270	18350	18350	18350	18350	0
580	20230704	110500	33300270	18350	18350	18350	18350	0
581	20230704	110400	33300270	18350	18300	18350	18300	2
582	20230704	110300	33263620	18300	18300	18300	18300	48
583	20230704	110200	32385220	18300	18150	18300	18150	900
584	20230704	110100	15950220	18150	18150	18150	18150	0
585	20230704	110000	15950220	18150	18150	18150	18150	0
586	20230704	105900	15950220	18150	18150	18150	18150	0
587	20230704	105800	15950220	18150	18150	18150	18150	0
588	20230704	105700	15950220	18150	18150	18150	18150	0
589	20230704	105600	15950220	18150	18150	18150	18150	0
590	20230704	105500	15950220	18150	18150	18150	18150	0
591	20230704	105400	15950220	18150	18150	18150	18150	0
592	20230704	105300	15950220	18150	18150	18150	18150	0
593	20230704	105200	15950220	18150	18150	18150	18150	0
594	20230704	105100	15950220	18150	18150	18150	18150	0
595	20230704	105000	15950220	18150	18150	18150	18150	0
596	20230704	104900	15950220	18150	18150	18150	18150	0
597	20230704	104800	15950220	18150	18150	18150	18150	3
598	20230704	104700	15895770	18100	18100	18100	18100	24
599	20230704	104600	15461370	18100	18100	18100	18100	0
600	20230704	104500	15461370	18100	18100	18100	18100	0
601	20230704	104400	15461370	18100	18100	18100	18100	0
602	20230704	104300	15461370	18100	18100	18100	18100	0
603	20230704	104200	15461370	18100	18100	18100	18100	1
604	20230704	104100	15443270	18000	18000	18000	18000	0
605	20230704	104000	15443270	18000	18000	18000	18000	0
606	20230704	103900	15443270	18000	18000	18000	18000	4
607	20230704	103800	15371270	18000	18000	18000	18000	0
608	20230704	103700	15371270	18000	18000	18000	18000	0
609	20230704	103600	15371270	18000	18000	18000	18000	0
610	20230704	103500	15371270	18000	18000	18000	18000	0
611	20230704	103400	15371270	18000	18000	18000	18000	0
612	20230704	103300	15371270	18000	18000	18000	18000	80
613	20230704	103200	13931270	18000	18000	18000	18000	0
614	20230704	103100	13931270	18000	18000	18000	18000	0
615	20230704	103000	13931270	18000	18000	18000	18000	0
616	20230704	102900	13931270	18000	18000	18000	18000	0
617	20230704	102800	13931270	18000	18000	18000	18000	0
618	20230704	102700	13931270	18000	18000	18000	18000	0
619	20230704	102600	13931270	18000	18000	18000	18000	0
620	20230704	102500	13931270	18000	18000	18000	18000	3
621	20230704	102400	13877270	17990	17990	17990	17990	0
622	20230704	102300	13877270	17990	17990	17990	17990	0
623	20230704	102200	13877270	17990	17990	17990	17990	0
624	20230704	102100	13877270	17990	17990	17990	17990	0
625	20230704	102000	13877270	17990	17990	17990	17990	0
626	20230704	101900	13877270	17990	17990	17990	17990	0
627	20230704	101800	13877270	17990	17990	17990	17990	0
628	20230704	101700	13877270	17990	17990	17990	17990	0
629	20230704	101600	13877270	17990	17990	17990	17990	0
630	20230704	101500	13877270	17990	17990	17990	17990	0
631	20230704	101400	13877270	17990	17990	17990	17990	0
632	20230704	101300	13877270	17990	17990	17990	17990	6
633	20230704	101200	13769330	17990	17990	17990	17990	0
634	20230704	101100	13769330	17990	17990	17990	17990	0
635	20230704	101000	13769330	17990	17990	17990	17990	0
636	20230704	100900	13769330	17990	17990	17990	17990	0
637	20230704	100800	13769330	17990	17990	17990	17990	70
638	20230704	100700	12510030	17990	17990	17990	17990	24
639	20230704	100600	12078270	17990	17990	17990	17990	0
640	20230704	100500	12078270	17990	17990	17990	17990	0
641	20230704	100400	12078270	17990	17990	17990	17990	0
642	20230704	100300	12078270	17990	17990	17990	17990	0
643	20230704	100200	12078270	17990	17990	17990	17990	0
644	20230704	100100	12078270	17990	17990	17990	17990	0
645	20230704	100000	12078270	17990	17990	17990	17990	0
646	20230704	095900	12078270	17990	17990	17990	17990	0
647	20230704	095800	12078270	17990	17990	17990	17990	0
648	20230704	095700	12078270	17990	17990	17990	17990	9
649	20230704	095600	11916360	17990	17990	17990	17990	0
650	20230704	095500	11916360	17990	17990	17990	17990	0
651	20230704	095400	11916360	17990	17900	17990	17900	11
652	20230704	095300	11719370	17620	17620	17620	17620	1
653	20230704	095200	11701750	17990	17990	17990	17990	0
654	20230704	095100	11701750	17990	17990	17990	17990	0
655	20230704	095000	11701750	17990	17990	17990	17990	0
656	20230704	094900	11701750	17990	17990	17990	17990	0
657	20230704	094800	11701750	17990	17990	17990	17990	0
658	20230704	094700	11701750	17990	17990	17990	17990	0
659	20230704	094600	11701750	17990	17990	17990	17990	5
660	20230704	094500	11611800	17600	17600	17600	17600	0
661	20230704	094400	11611800	17600	17600	17600	17600	0
662	20230704	094300	11611800	17600	17600	17600	17600	0
663	20230704	094200	11611800	17600	17600	17600	17600	0
664	20230704	094100	11611800	17600	17600	17600	17600	34
665	20230704	094000	11013400	18000	18000	18000	18000	0
666	20230704	093900	11013400	18000	18000	18000	18000	0
667	20230704	093800	11013400	18000	18000	18000	18000	0
668	20230704	093700	11013400	18000	18000	18000	18000	0
669	20230704	093600	11013400	18000	18000	18000	18000	0
670	20230704	093500	11013400	18000	18000	18000	18000	0
671	20230704	093400	11013400	18000	18000	18000	18000	0
672	20230704	093300	11013400	18000	18000	18000	18000	0
673	20230704	093200	11013400	18000	18000	18000	18000	49
674	20230704	093100	10131400	18000	18000	18000	18000	50
675	20230704	093000	9231400	18240	18240	18240	18240	0
676	20230704	092900	9231400	18240	18240	18240	18240	0
677	20230704	092800	9231400	18240	18240	18240	18240	0
678	20230704	092700	9231400	18240	18240	18240	18240	0
679	20230704	092600	9231400	18240	18240	18240	18240	0
680	20230704	092500	9231400	18240	18240	18240	18240	0
681	20230704	092400	9231400	18240	18240	18240	18240	0
682	20230704	092300	9231400	18240	18240	18240	18240	0
683	20230704	092200	9231400	18240	18240	18240	18240	0
684	20230704	092100	9231400	18240	18240	18240	18240	0
685	20230704	092000	9231400	18240	18240	18240	18240	0
686	20230704	091900	9231400	18240	18240	18240	18240	0
687	20230704	091800	9231400	18240	18240	18240	18240	0
688	20230704	091700	9231400	18240	18240	18240	18240	0
689	20230704	091600	9231400	18240	18240	18240	18240	0
690	20230704	091500	9231400	18240	18240	18240	18240	1
691	20230704	091400	9213160	17600	17610	17610	17600	255
692	20230704	091300	4724860	18300	18300	18300	18300	0
693	20230704	091200	4724860	18300	18300	18300	18300	10
694	20230704	091100	4541860	18300	18300	18300	18300	0
695	20230704	091000	4541860	18300	18300	18300	18300	0
696	20230704	090900	4541860	18300	18300	18300	18300	0
697	20230704	090800	4541860	18300	18300	18300	18300	0
698	20230704	090700	4541860	18300	18300	18300	18300	100
699	20230704	090600	2711860	18300	18300	18300	18300	0
700	20230704	090500	2711860	18300	18200	18300	18200	25
701	20230704	090400	2256560	18200	18200	18200	18200	111
702	20230704	090300	236360	18200	18200	18200	18200	0
703	20230704	090200	236360	18200	18200	18200	18200	0
704	20230704	090100	236360	18200	18200	18200	18200	0
705	20230704	090000	236360	18200	18180	18200	18180	13