KissMeData/149010/min/candle-20230704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230704	200300	150479310	9870	9870	9870	9870	3
3	20230704	200200	150479310	9870	9870	9870	9870	0
4	20230704	200100	150479310	9870	9870	9870	9870	0
5	20230704	200000	150479310	9870	9870	9870	9870	0
6	20230704	195900	150479310	9870	9870	9870	9870	0
7	20230704	195800	150479310	9870	9870	9870	9870	0
8	20230704	195700	150479310	9870	9870	9870	9870	0
9	20230704	195600	150479310	9870	9870	9870	9870	0
10	20230704	195500	150479310	9870	9870	9870	9870	0
11	20230704	195400	150479310	9870	9870	9870	9870	0
12	20230704	195300	150479310	9870	9870	9870	9870	0
13	20230704	195200	150479310	9870	9870	9870	9870	0
14	20230704	195100	150479310	9870	9870	9870	9870	0
15	20230704	195000	150479310	9870	9870	9870	9870	0
16	20230704	194900	150479310	9870	9870	9870	9870	0
17	20230704	194800	150479310	9870	9870	9870	9870	0
18	20230704	194700	150479310	9870	9870	9870	9870	0
19	20230704	194600	150479310	9870	9870	9870	9870	0
20	20230704	194500	150479310	9870	9870	9870	9870	0
21	20230704	194400	150479310	9870	9870	9870	9870	0
22	20230704	194300	150479310	9870	9870	9870	9870	0
23	20230704	194200	150479310	9870	9870	9870	9870	0
24	20230704	194100	150479310	9870	9870	9870	9870	0
25	20230704	194000	150479310	9870	9870	9870	9870	0
26	20230704	193900	150479310	9870	9870	9870	9870	0
27	20230704	193800	150479310	9870	9870	9870	9870	0
28	20230704	193700	150479310	9870	9870	9870	9870	0
29	20230704	193600	150479310	9870	9870	9870	9870	0
30	20230704	193500	150479310	9870	9870	9870	9870	0
31	20230704	193400	150479310	9870	9870	9870	9870	0
32	20230704	193300	150479310	9870	9870	9870	9870	3
33	20230704	193200	150479310	9870	9870	9870	9870	0
34	20230704	193100	150479310	9870	9870	9870	9870	0
35	20230704	193000	150479310	9870	9870	9870	9870	0
36	20230704	192900	150479310	9870	9870	9870	9870	0
37	20230704	192800	150479310	9870	9870	9870	9870	0
38	20230704	192700	150479310	9870	9870	9870	9870	0
39	20230704	192600	150479310	9870	9870	9870	9870	0
40	20230704	192500	150479310	9870	9870	9870	9870	0
41	20230704	192400	150479310	9870	9870	9870	9870	0
42	20230704	192300	150479310	9870	9870	9870	9870	0
43	20230704	192200	150479310	9870	9870	9870	9870	0
44	20230704	192100	150479310	9870	9870	9870	9870	0
45	20230704	192000	150479310	9870	9870	9870	9870	0
46	20230704	191900	150479310	9870	9870	9870	9870	0
47	20230704	191800	150479310	9870	9870	9870	9870	0
48	20230704	191700	150479310	9870	9870	9870	9870	0
49	20230704	191600	150479310	9870	9870	9870	9870	0
50	20230704	191500	150479310	9870	9870	9870	9870	0
51	20230704	191400	150479310	9870	9870	9870	9870	0
52	20230704	191300	150479310	9870	9870	9870	9870	0
53	20230704	191200	150479310	9870	9870	9870	9870	0
54	20230704	191100	150479310	9870	9870	9870	9870	0
55	20230704	191000	150479310	9870	9870	9870	9870	0
56	20230704	190900	150479310	9870	9870	9870	9870	0
57	20230704	190800	150479310	9870	9870	9870	9870	0
58	20230704	190700	150479310	9870	9870	9870	9870	0
59	20230704	190600	150479310	9870	9870	9870	9870	0
60	20230704	190500	150479310	9870	9870	9870	9870	0
61	20230704	190400	150479310	9870	9870	9870	9870	0
62	20230704	190300	150479310	9870	9870	9870	9870	3
63	20230704	190200	150479310	9870	9870	9870	9870	0
64	20230704	190100	150479310	9870	9870	9870	9870	0
65	20230704	190000	150479310	9870	9870	9870	9870	0
66	20230704	185900	150479310	9870	9870	9870	9870	0
67	20230704	185800	150479310	9870	9870	9870	9870	0
68	20230704	185700	150479310	9870	9870	9870	9870	0
69	20230704	185600	150479310	9870	9870	9870	9870	0
70	20230704	185500	150479310	9870	9870	9870	9870	0
71	20230704	185400	150479310	9870	9870	9870	9870	0
72	20230704	185300	150479310	9870	9870	9870	9870	0
73	20230704	185200	150479310	9870	9870	9870	9870	0
74	20230704	185100	150479310	9870	9870	9870	9870	0
75	20230704	185000	150479310	9870	9870	9870	9870	0
76	20230704	184900	150479310	9870	9870	9870	9870	0
77	20230704	184800	150479310	9870	9870	9870	9870	0
78	20230704	184700	150479310	9870	9870	9870	9870	0
79	20230704	184600	150479310	9870	9870	9870	9870	0
80	20230704	184500	150479310	9870	9870	9870	9870	0
81	20230704	184400	150479310	9870	9870	9870	9870	0
82	20230704	184300	150479310	9870	9870	9870	9870	0
83	20230704	184200	150479310	9870	9870	9870	9870	0
84	20230704	184100	150479310	9870	9870	9870	9870	0
85	20230704	184000	150479310	9870	9870	9870	9870	0
86	20230704	183900	150479310	9870	9870	9870	9870	0
87	20230704	183800	150479310	9870	9870	9870	9870	0
88	20230704	183700	150479310	9870	9870	9870	9870	0
89	20230704	183600	150479310	9870	9870	9870	9870	0
90	20230704	183500	150479310	9870	9870	9870	9870	0
91	20230704	183400	150479310	9870	9870	9870	9870	0
92	20230704	183300	150479310	9870	9870	9870	9870	3
93	20230704	183200	150479310	9870	9870	9870	9870	0
94	20230704	183100	150479310	9870	9870	9870	9870	0
95	20230704	183000	150479310	9870	9870	9870	9870	0
96	20230704	182900	150479310	9870	9870	9870	9870	0
97	20230704	182800	150479310	9870	9870	9870	9870	0
98	20230704	182700	150479310	9870	9870	9870	9870	0
99	20230704	182600	150479310	9870	9870	9870	9870	0
100	20230704	182500	150479310	9870	9870	9870	9870	0
101	20230704	182400	150479310	9870	9870	9870	9870	0
102	20230704	182300	150479310	9870	9870	9870	9870	0
103	20230704	182200	150479310	9870	9870	9870	9870	0
104	20230704	182100	150479310	9870	9870	9870	9870	0
105	20230704	182000	150479310	9870	9870	9870	9870	0
106	20230704	181900	150479310	9870	9870	9870	9870	0
107	20230704	181800	150479310	9870	9870	9870	9870	0
108	20230704	181700	150479310	9870	9870	9870	9870	0
109	20230704	181600	150479310	9870	9870	9870	9870	0
110	20230704	181500	150479310	9870	9870	9870	9870	0
111	20230704	181400	150479310	9870	9870	9870	9870	0
112	20230704	181300	150479310	9870	9870	9870	9870	0
113	20230704	181200	150479310	9870	9870	9870	9870	0
114	20230704	181100	150479310	9870	9870	9870	9870	0
115	20230704	181000	150479310	9870	9870	9870	9870	0
116	20230704	180900	150479310	9870	9870	9870	9870	0
117	20230704	180800	150479310	9870	9870	9870	9870	0
118	20230704	180700	150479310	9870	9870	9870	9870	0
119	20230704	180600	150479310	9870	9870	9870	9870	0
120	20230704	180500	150479310	9870	9870	9870	9870	0
121	20230704	180400	150479310	9870	9870	9870	9870	0
122	20230704	180300	150479310	9870	9870	9870	9870	3
123	20230704	180200	150479310	9870	9870	9870	9870	0
124	20230704	180100	150479310	9870	9870	9870	9870	0
125	20230704	180000	150479310	9870	9870	9870	9870	0
126	20230704	175900	150479310	9870	9870	9870	9870	0
127	20230704	175800	150479310	9870	9870	9870	9870	0
128	20230704	175700	150479310	9870	9870	9870	9870	0
129	20230704	175600	150479310	9870	9870	9870	9870	0
130	20230704	175500	150479310	9870	9870	9870	9870	0
131	20230704	175400	150479310	9870	9870	9870	9870	0
132	20230704	175300	150479310	9870	9870	9870	9870	0
133	20230704	175200	150479310	9870	9870	9870	9870	0
134	20230704	175100	150479310	9870	9870	9870	9870	0
135	20230704	175000	150479310	9870	9870	9870	9870	0
136	20230704	174900	150479310	9870	9870	9870	9870	0
137	20230704	174800	150479310	9870	9870	9870	9870	0
138	20230704	174700	150479310	9870	9870	9870	9870	0
139	20230704	174600	150479310	9870	9870	9870	9870	0
140	20230704	174500	150479310	9870	9870	9870	9870	0
141	20230704	174400	150479310	9870	9870	9870	9870	0
142	20230704	174300	150479310	9870	9870	9870	9870	0
143	20230704	174200	150479310	9870	9870	9870	9870	0
144	20230704	174100	150479310	9870	9870	9870	9870	0
145	20230704	174000	150479310	9870	9870	9870	9870	0
146	20230704	173900	150479310	9870	9870	9870	9870	0
147	20230704	173800	150479310	9870	9870	9870	9870	0
148	20230704	173700	150479310	9870	9870	9870	9870	0
149	20230704	173600	150479310	9870	9870	9870	9870	0
150	20230704	173500	150479310	9870	9870	9870	9870	0
151	20230704	173400	150479310	9870	9870	9870	9870	0
152	20230704	173300	150479310	9870	9870	9870	9870	3
153	20230704	173200	150479310	9870	9870	9870	9870	0
154	20230704	173100	150479310	9870	9870	9870	9870	0
155	20230704	173000	150479310	9870	9870	9870	9870	0
156	20230704	172900	150479310	9870	9870	9870	9870	0
157	20230704	172800	150479310	9870	9870	9870	9870	0
158	20230704	172700	150479310	9870	9870	9870	9870	0
159	20230704	172600	150479310	9870	9870	9870	9870	0
160	20230704	172500	150479310	9870	9870	9870	9870	0
161	20230704	172400	150479310	9870	9870	9870	9870	0
162	20230704	172300	150479310	9870	9870	9870	9870	0
163	20230704	172200	150479310	9870	9870	9870	9870	0
164	20230704	172100	150479310	9870	9870	9870	9870	0
165	20230704	172000	150479310	9870	9870	9870	9870	0
166	20230704	171900	150479310	9870	9870	9870	9870	0
167	20230704	171800	150479310	9870	9870	9870	9870	0
168	20230704	171700	150479310	9870	9870	9870	9870	0
169	20230704	171600	150479310	9870	9870	9870	9870	0
170	20230704	171500	150479310	9870	9870	9870	9870	0
171	20230704	171400	150479310	9870	9870	9870	9870	0
172	20230704	171300	150479310	9870	9870	9870	9870	0
173	20230704	171200	150479310	9870	9870	9870	9870	0
174	20230704	171100	150479310	9870	9870	9870	9870	0
175	20230704	171000	150479310	9870	9870	9870	9870	0
176	20230704	170900	150479310	9870	9870	9870	9870	0
177	20230704	170800	150479310	9870	9870	9870	9870	0
178	20230704	170700	150479310	9870	9870	9870	9870	0
179	20230704	170600	150479310	9870	9870	9870	9870	0
180	20230704	170500	150479310	9870	9870	9870	9870	0
181	20230704	170400	150479310	9870	9870	9870	9870	0
182	20230704	170300	150479310	9870	9870	9870	9870	3
183	20230704	170200	150479310	9870	9870	9870	9870	0
184	20230704	170100	150479310	9870	9870	9870	9870	0
185	20230704	170000	150479310	9870	9870	9870	9870	0
186	20230704	165900	150479310	9870	9870	9870	9870	0
187	20230704	165800	150479310	9870	9870	9870	9870	0
188	20230704	165700	150479310	9870	9870	9870	9870	0
189	20230704	165600	150479310	9870	9870	9870	9870	0
190	20230704	165500	150479310	9870	9870	9870	9870	0
191	20230704	165400	150479310	9870	9870	9870	9870	0
192	20230704	165300	150479310	9870	9870	9870	9870	0
193	20230704	165200	150479310	9870	9870	9870	9870	0
194	20230704	165100	150479310	9870	9870	9870	9870	0
195	20230704	165000	150479310	9870	9870	9870	9870	0
196	20230704	164900	150479310	9870	9870	9870	9870	0
197	20230704	164800	150479310	9870	9870	9870	9870	0
198	20230704	164700	150479310	9870	9870	9870	9870	0
199	20230704	164600	150479310	9870	9870	9870	9870	0
200	20230704	164500	150479310	9870	9870	9870	9870	0
201	20230704	164400	150479310	9870	9870	9870	9870	0
202	20230704	164300	150479310	9870	9870	9870	9870	0
203	20230704	164200	150479310	9870	9870	9870	9870	0
204	20230704	164100	150479310	9870	9870	9870	9870	0
205	20230704	164000	150479310	9870	9870	9870	9870	0
206	20230704	163900	150479310	9870	9870	9870	9870	0
207	20230704	163800	150479310	9870	9870	9870	9870	0
208	20230704	163700	150479310	9870	9870	9870	9870	0
209	20230704	163600	150479310	9870	9870	9870	9870	0
210	20230704	163500	150479310	9870	9870	9870	9870	0
211	20230704	163400	150479310	9870	9870	9870	9870	0
212	20230704	163300	150479310	9870	9870	9870	9870	3
213	20230704	163200	150479310	9870	9870	9870	9870	0
214	20230704	163100	150479310	9870	9870	9870	9870	0
215	20230704	163000	150479310	9870	9870	9870	9870	0
216	20230704	162900	150479310	9870	9870	9870	9870	0
217	20230704	162800	150479310	9870	9870	9870	9870	0
218	20230704	162700	150479310	9870	9870	9870	9870	0
219	20230704	162600	150479310	9870	9870	9870	9870	0
220	20230704	162500	150479310	9870	9870	9870	9870	0
221	20230704	162400	150479310	9870	9870	9870	9870	0
222	20230704	162300	150479310	9870	9870	9870	9870	0
223	20230704	162200	150479310	9870	9870	9870	9870	0
224	20230704	162100	150479310	9870	9870	9870	9870	0
225	20230704	162000	150479310	9870	9870	9870	9870	0
226	20230704	161900	150479310	9870	9870	9870	9870	0
227	20230704	161800	150479310	9870	9870	9870	9870	0
228	20230704	161700	150479310	9870	9870	9870	9870	0
229	20230704	161600	150479310	9870	9870	9870	9870	0
230	20230704	161500	150479310	9870	9870	9870	9870	0
231	20230704	161400	150479310	9870	9870	9870	9870	0
232	20230704	161300	150479310	9870	9870	9870	9870	0
233	20230704	161200	150479310	9870	9870	9870	9870	0
234	20230704	161100	150479310	9870	9870	9870	9870	0
235	20230704	161000	150479310	9870	9870	9870	9870	0
236	20230704	160900	150479310	9870	9870	9870	9870	0
237	20230704	160800	150479310	9870	9870	9870	9870	0
238	20230704	160700	150479310	9870	9870	9870	9870	0
239	20230704	160600	150479310	9870	9870	9870	9870	0
240	20230704	160500	150479310	9870	9870	9870	9870	0
241	20230704	160400	150479310	9870	9870	9870	9870	0
242	20230704	160300	150479310	9870	9870	9870	9870	3
243	20230704	160200	150479310	9870	9870	9870	9870	0
244	20230704	160100	150479310	9870	9870	9870	9870	0
245	20230704	160000	150479310	9870	9870	9870	9870	0
246	20230704	155900	150479310	9870	9870	9870	9870	0
247	20230704	155800	150479310	9870	9870	9870	9870	0
248	20230704	155700	150479310	9870	9870	9870	9870	0
249	20230704	155600	150479310	9870	9870	9870	9870	0
250	20230704	155500	150479310	9870	9870	9870	9870	0
251	20230704	155400	150479310	9870	9870	9870	9870	0
252	20230704	155300	150479310	9870	9870	9870	9870	0
253	20230704	155200	150479310	9870	9870	9870	9870	0
254	20230704	155100	150479310	9870	9870	9870	9870	0
255	20230704	155000	150479310	9870	9870	9870	9870	0
256	20230704	154900	150479310	9870	9870	9870	9870	0
257	20230704	154800	150479310	9870	9870	9870	9870	0
258	20230704	154700	150479310	9870	9870	9870	9870	0
259	20230704	154600	150479310	9870	9870	9870	9870	0
260	20230704	154500	150479310	9870	9870	9870	9870	0
261	20230704	154400	150479310	9870	9870	9870	9870	0
262	20230704	154300	150479310	9870	9870	9870	9870	0
263	20230704	154200	150479310	9870	9870	9870	9870	0
264	20230704	154100	150479310	9870	9870	9870	9870	0
265	20230704	154000	150479310	9870	9870	9870	9870	0
266	20230704	153900	150479310	9870	9870	9870	9870	0
267	20230704	153800	150479310	9870	9870	9870	9870	0
268	20230704	153700	150479310	9870	9870	9870	9870	0
269	20230704	153600	150479310	9870	9870	9870	9870	0
270	20230704	153500	150479310	9870	9870	9870	9870	0
271	20230704	153400	150479310	9870	9870	9870	9870	0
272	20230704	153300	150479310	9870	9870	9870	9870	3
273	20230704	153200	150479310	9870	9870	9870	9870	0
274	20230704	153100	150479310	9870	9870	9870	9870	0
275	20230704	153000	150479310	9870	9870	9870	9870	3
276	20230704	152900	150449700	9550	9550	9550	9550	0
277	20230704	152800	150449700	9550	9550	9550	9550	0
278	20230704	152700	150449700	9550	9550	9550	9550	0
279	20230704	152600	150449700	9550	9550	9550	9550	0
280	20230704	152500	150449700	9550	9550	9550	9550	0
281	20230704	152400	150449700	9550	9550	9550	9550	0
282	20230704	152300	150449700	9550	9550	9550	9550	0
283	20230704	152200	150449700	9550	9550	9550	9550	0
284	20230704	152100	150449700	9550	9550	9550	9550	0
285	20230704	152000	150449700	9550	9550	9550	9550	0
286	20230704	151900	150449700	9550	9550	9550	9550	250
287	20230704	151800	148062200	9550	9550	9550	9550	400
288	20230704	151700	144242200	9900	9900	9900	9900	0
289	20230704	151600	144242200	9900	9900	9900	9900	0
290	20230704	151500	144242200	9900	9900	9900	9900	1
291	20230704	151400	144232300	9910	9910	9910	9910	0
292	20230704	151300	144232300	9910	9910	9910	9910	0
293	20230704	151200	144232300	9910	9910	9910	9910	0
294	20230704	151100	144232300	9910	9910	9910	9910	0
295	20230704	151000	144232300	9910	9910	9910	9910	0
296	20230704	150900	144232300	9910	9910	9910	9910	0
297	20230704	150800	144232300	9910	9910	9910	9910	0
298	20230704	150700	144232300	9910	9910	9910	9910	0
299	20230704	150600	144232300	9910	9910	9910	9910	0
300	20230704	150500	144232300	9910	9910	9910	9910	411
301	20230704	150400	140159290	9910	9880	9910	9880	409
302	20230704	150300	136116860	9950	9950	9950	9950	0
303	20230704	150200	136116860	9950	9950	9950	9950	0
304	20230704	150100	136116860	9950	9950	9950	9950	0
305	20230704	150000	136116860	9950	9950	9950	9950	0
306	20230704	145900	136116860	9950	9950	9950	9950	0
307	20230704	145800	136116860	9950	9950	9950	9950	0
308	20230704	145700	136116860	9950	9950	9950	9950	0
309	20230704	145600	136116860	9950	9950	9950	9950	0
310	20230704	145500	136116860	9950	9950	9950	9950	0
311	20230704	145400	136116860	9950	9950	9950	9950	0
312	20230704	145300	136116860	9950	9950	9950	9950	0
313	20230704	145200	136116860	9950	9910	9950	9910	1000
314	20230704	145100	126177920	9910	9910	9910	9910	1
315	20230704	145000	126168010	9950	9950	9950	9950	0
316	20230704	144900	126168010	9950	9950	9950	9950	0
317	20230704	144800	126168010	9950	9950	9950	9950	0
318	20230704	144700	126168010	9950	9930	9950	9930	700
319	20230704	144600	119204150	9950	9950	9950	9950	0
320	20230704	144500	119204150	9950	9180	9950	9180	2000
321	20230704	144400	100721750	9180	9180	9180	9180	30
322	20230704	144300	100446350	9180	9180	9180	9180	300
323	20230704	144200	97692350	9180	9180	9180	9180	0
324	20230704	144100	97692350	9180	9180	9180	9180	0
325	20230704	144000	97692350	9180	9180	9180	9180	0
326	20230704	143900	97692350	9180	9180	9180	9180	0
327	20230704	143800	97692350	9180	9180	9180	9180	0
328	20230704	143700	97692350	9180	9180	9180	9180	0
329	20230704	143600	97692350	9180	9180	9180	9180	0
330	20230704	143500	97692350	9180	9170	9180	9170	200
331	20230704	143400	95857550	9200	9200	9200	9200	0
332	20230704	143300	95857550	9200	9200	9200	9200	0
333	20230704	143200	95857550	9200	9200	9200	9200	0
334	20230704	143100	95857550	9200	9200	9200	9200	0
335	20230704	143000	95857550	9200	9200	9200	9200	0
336	20230704	142900	95857550	9200	9200	9200	9200	0
337	20230704	142800	95857550	9200	9200	9200	9200	0
338	20230704	142700	95857550	9200	9200	9200	9200	0
339	20230704	142600	95857550	9200	9200	9200	9200	0
340	20230704	142500	95857550	9200	9000	9200	9000	2344
341	20230704	142400	74759450	9190	9150	9190	9150	6
342	20230704	142300	74704410	9000	9000	9000	9000	0
343	20230704	142200	74704410	9000	9000	9000	9000	0
344	20230704	142100	74704410	9000	9000	9000	9000	0
345	20230704	142000	74704410	9000	9000	9000	9000	1667
346	20230704	141900	59701410	8990	8990	8990	8990	0
347	20230704	141800	59701410	8990	8990	8990	8990	0
348	20230704	141700	59701410	8990	8970	8990	8970	679
349	20230704	141600	53605050	8970	8970	8970	8970	0
350	20230704	141500	53605050	8970	8970	8970	8970	0
351	20230704	141400	53605050	8970	8970	8970	8970	0
352	20230704	141300	53605050	8970	8970	8970	8970	30
353	20230704	141200	53335950	8980	8980	8980	8980	0
354	20230704	141100	53335950	8980	8980	8980	8980	0
355	20230704	141000	53335950	8980	8980	8980	8980	0
356	20230704	140900	53335950	8980	8980	8980	8980	0
357	20230704	140800	53335950	8980	8980	8980	8980	0
358	20230704	140700	53335950	8980	8980	8980	8980	0
359	20230704	140600	53335950	8980	8980	8980	8980	0
360	20230704	140500	53335950	8980	8980	8980	8980	0
361	20230704	140400	53335950	8980	8980	8980	8980	0
362	20230704	140300	53335950	8980	8980	8980	8980	0
363	20230704	140200	53335950	8980	8980	8980	8980	0
364	20230704	140100	53335950	8980	8980	8980	8980	0
365	20230704	140000	53335950	8980	8980	8980	8980	0
366	20230704	135900	53335950	8980	8980	8980	8980	0
367	20230704	135800	53335950	8980	8980	8980	8980	0
368	20230704	135700	53335950	8980	8980	8980	8980	0
369	20230704	135600	53335950	8980	8980	8980	8980	0
370	20230704	135500	53335950	8980	8980	8980	8980	0
371	20230704	135400	53335950	8980	8980	8980	8980	0
372	20230704	135300	53335950	8980	8980	8980	8980	0
373	20230704	135200	53335950	8980	8980	8980	8980	0
374	20230704	135100	53335950	8980	8980	8980	8980	0
375	20230704	135000	53335950	8980	8980	8980	8980	0
376	20230704	134900	53335950	8980	8980	8980	8980	0
377	20230704	134800	53335950	8980	8980	8980	8980	0
378	20230704	134700	53335950	8980	8980	8980	8980	0
379	20230704	134600	53335950	8980	8980	8980	8980	0
380	20230704	134500	53335950	8980	8980	8980	8980	0
381	20230704	134400	53335950	8980	8940	8980	8940	4
382	20230704	134300	53300120	8890	8890	8890	8890	0
383	20230704	134200	53300120	8890	8890	8890	8890	0
384	20230704	134100	53300120	8890	8890	8890	8890	0
385	20230704	134000	53300120	8890	8890	8890	8890	0
386	20230704	133900	53300120	8890	8890	8890	8890	0
387	20230704	133800	53300120	8890	8890	8890	8890	0
388	20230704	133700	53300120	8890	8890	8890	8890	0
389	20230704	133600	53300120	8890	8900	8900	8890	1063
390	20230704	133500	43843240	8930	8930	8930	8930	1598
391	20230704	133400	29573100	8930	8920	8930	8920	402
392	20230704	133300	25983250	8910	8910	8910	8910	1
393	20230704	133200	25974340	8900	8900	8900	8900	0
394	20230704	133100	25974340	8900	8900	8900	8900	0
395	20230704	133000	25974340	8900	8900	8900	8900	0
396	20230704	132900	25974340	8900	8900	8900	8900	0
397	20230704	132800	25974340	8900	8900	8900	8900	0
398	20230704	132700	25974340	8900	8900	8900	8900	0
399	20230704	132600	25974340	8900	8900	8900	8900	0
400	20230704	132500	25974340	8900	8900	8900	8900	0
401	20230704	132400	25974340	8900	8900	8900	8900	50
402	20230704	132300	25529340	8900	8900	8900	8900	0
403	20230704	132200	25529340	8900	8900	8900	8900	0
404	20230704	132100	25529340	8900	8900	8900	8900	0
405	20230704	132000	25529340	8900	8900	8900	8900	1
406	20230704	131900	25520440	8890	8890	8890	8890	0
407	20230704	131800	25520440	8890	8860	8890	8860	618
408	20230704	131700	20032770	8860	8860	8860	8860	0
409	20230704	131600	20032770	8860	8860	8860	8860	0
410	20230704	131500	20032770	8860	8860	8860	8860	0
411	20230704	131400	20032770	8860	8860	8860	8860	0
412	20230704	131300	20032770	8860	8860	8860	8860	0
413	20230704	131200	20032770	8860	8860	8860	8860	0
414	20230704	131100	20032770	8860	8860	8860	8860	0
415	20230704	131000	20032770	8860	8860	8860	8860	0
416	20230704	130900	20032770	8860	8860	8860	8860	0
417	20230704	130800	20032770	8860	8860	8860	8860	0
418	20230704	130700	20032770	8860	8860	8860	8860	0
419	20230704	130600	20032770	8860	8860	8860	8860	0
420	20230704	130500	20032770	8860	8860	8860	8860	0
421	20230704	130400	20032770	8860	8860	8860	8860	0
422	20230704	130300	20032770	8860	8860	8860	8860	0
423	20230704	130200	20032770	8860	8860	8860	8860	0
424	20230704	130100	20032770	8860	8860	8860	8860	0
425	20230704	130000	20032770	8860	8860	8860	8860	0
426	20230704	125900	20032770	8860	8860	8860	8860	0
427	20230704	125800	20032770	8860	8860	8860	8860	0
428	20230704	125700	20032770	8860	8860	8860	8860	0
429	20230704	125600	20032770	8860	8860	8860	8860	0
430	20230704	125500	20032770	8860	8860	8860	8860	0
431	20230704	125400	20032770	8860	8860	8860	8860	0
432	20230704	125300	20032770	8860	8860	8860	8860	0
433	20230704	125200	20032770	8860	8860	8860	8860	0
434	20230704	125100	20032770	8860	8860	8860	8860	0
435	20230704	125000	20032770	8860	8860	8860	8860	0
436	20230704	124900	20032770	8860	8860	8860	8860	0
437	20230704	124800	20032770	8860	8860	8860	8860	0
438	20230704	124700	20032770	8860	8860	8860	8860	0
439	20230704	124600	20032770	8860	8860	8860	8860	0
440	20230704	124500	20032770	8860	8860	8860	8860	0
441	20230704	124400	20032770	8860	8860	8860	8860	0
442	20230704	124300	20032770	8860	8860	8860	8860	0
443	20230704	124200	20032770	8860	8860	8860	8860	0
444	20230704	124100	20032770	8860	8860	8860	8860	0
445	20230704	124000	20032770	8860	8860	8860	8860	0
446	20230704	123900	20032770	8860	8860	8860	8860	0
447	20230704	123800	20032770	8860	8860	8860	8860	0
448	20230704	123700	20032770	8860	8860	8860	8860	0
449	20230704	123600	20032770	8860	8860	8860	8860	0
450	20230704	123500	20032770	8860	8860	8860	8860	0
451	20230704	123400	20032770	8860	8860	8860	8860	0
452	20230704	123300	20032770	8860	8860	8860	8860	0
453	20230704	123200	20032770	8860	8860	8860	8860	0
454	20230704	123100	20032770	8860	8860	8860	8860	0
455	20230704	123000	20032770	8860	8860	8860	8860	0
456	20230704	122900	20032770	8860	8860	8860	8860	1
457	20230704	122800	20023910	8790	8790	8790	8790	0
458	20230704	122700	20023910	8790	8790	8790	8790	0
459	20230704	122600	20023910	8790	8790	8790	8790	0
460	20230704	122500	20023910	8790	8790	8790	8790	0
461	20230704	122400	20023910	8790	8790	8790	8790	0
462	20230704	122300	20023910	8790	8790	8790	8790	0
463	20230704	122200	20023910	8790	8790	8790	8790	0
464	20230704	122100	20023910	8790	8790	8790	8790	0
465	20230704	122000	20023910	8790	8790	8790	8790	0
466	20230704	121900	20023910	8790	8790	8790	8790	0
467	20230704	121800	20023910	8790	8790	8790	8790	0
468	20230704	121700	20023910	8790	8790	8790	8790	129
469	20230704	121600	18890000	8790	8790	8790	8790	0
470	20230704	121500	18890000	8790	8790	8790	8790	0
471	20230704	121400	18890000	8790	8790	8790	8790	0
472	20230704	121300	18890000	8790	8790	8790	8790	0
473	20230704	121200	18890000	8790	8790	8790	8790	139
474	20230704	121100	17668190	8790	8790	8790	8790	0
475	20230704	121000	17668190	8790	8790	8790	8790	0
476	20230704	120900	17668190	8790	8790	8790	8790	0
477	20230704	120800	17668190	8790	8790	8790	8790	0
478	20230704	120700	17668190	8790	8790	8790	8790	0
479	20230704	120600	17668190	8790	8790	8790	8790	0
480	20230704	120500	17668190	8790	8790	8790	8790	0
481	20230704	120400	17668190	8790	8790	8790	8790	0
482	20230704	120300	17668190	8790	8790	8790	8790	0
483	20230704	120200	17668190	8790	8790	8790	8790	0
484	20230704	120100	17668190	8790	8790	8790	8790	0
485	20230704	120000	17668190	8790	8790	8790	8790	2
486	20230704	115900	17650610	8790	8790	8790	8790	840
487	20230704	115800	10267010	8790	8790	8790	8790	0
488	20230704	115700	10267010	8790	8790	8790	8790	0
489	20230704	115600	10267010	8790	8790	8790	8790	0
490	20230704	115500	10267010	8790	8790	8790	8790	0
491	20230704	115400	10267010	8790	8790	8790	8790	0
492	20230704	115300	10267010	8790	8790	8790	8790	0
493	20230704	115200	10267010	8790	8790	8790	8790	73
494	20230704	115100	9625340	8880	8880	8880	8880	0
495	20230704	115000	9625340	8880	8880	8880	8880	0
496	20230704	114900	9625340	8880	8880	8880	8880	0
497	20230704	114800	9625340	8880	8880	8880	8880	0
498	20230704	114700	9625340	8880	8880	8880	8880	0
499	20230704	114600	9625340	8880	8880	8880	8880	0
500	20230704	114500	9625340	8880	8880	8880	8880	0
501	20230704	114400	9625340	8880	8880	8880	8880	0
502	20230704	114300	9625340	8880	8880	8880	8880	0
503	20230704	114200	9625340	8880	8880	8880	8880	0
504	20230704	114100	9625340	8880	8790	8880	8790	65
505	20230704	114000	9053750	8800	8800	8800	8800	0
506	20230704	113900	9053750	8800	8800	8800	8800	5
507	20230704	113800	9009750	8790	8790	8790	8790	23
508	20230704	113700	8807580	8790	8790	8790	8790	0
509	20230704	113600	8807580	8790	8790	8790	8790	0
510	20230704	113500	8807580	8790	8790	8790	8790	0
511	20230704	113400	8807580	8790	8790	8790	8790	0
512	20230704	113300	8807580	8790	8790	8790	8790	627
513	20230704	113200	3296250	8790	8790	8790	8790	325
514	20230704	113100	439500	8790	8790	8790	8790	48
515	20230704	113000	17580	8790	8790	8790	8790	0
516	20230704	112900	17580	8790	8790	8790	8790	0
517	20230704	112800	17580	8790	8790	8790	8790	0
518	20230704	112700	17580	8790	8790	8790	8790	0
519	20230704	112600	17580	8790	8790	8790	8790	0
520	20230704	112500	17580	8790	8790	8790	8790	0
521	20230704	112400	17580	8790	8790	8790	8790	0
522	20230704	112300	17580	8790	8790	8790	8790	0
523	20230704	112200	17580	8790	8790	8790	8790	0
524	20230704	112100	17580	8790	8790	8790	8790	0
525	20230704	112000	17580	8790	8790	8790	8790	0
526	20230704	111900	17580	8790	8790	8790	8790	0
527	20230704	111800	17580	8790	8790	8790	8790	0
528	20230704	111700	17580	8790	8790	8790	8790	0
529	20230704	111600	17580	8790	8790	8790	8790	0
530	20230704	111500	17580	8790	8790	8790	8790	2
531	20230704	111400	0	8660	8660	8660	8660	0
532	20230704	111300	0	8660	8660	8660	8660	0
533	20230704	111200	0	8660	8660	8660	8660	0
534	20230704	111100	0	8660	8660	8660	8660	0
535	20230704	111000	0	8660	8660	8660	8660	0
536	20230704	110900	0	8660	8660	8660	8660	0
537	20230704	110800	0	8660	8660	8660	8660	0
538	20230704	110700	0	8660	8660	8660	8660	0
539	20230704	110600	0	8660	8660	8660	8660	0
540	20230704	110500	0	8660	8660	8660	8660	0
541	20230704	110400	0	8660	8660	8660	8660	0
542	20230704	110300	0	8660	8660	8660	8660	0
543	20230704	110200	0	8660	8660	8660	8660	0
544	20230704	110100	0	8660	8660	8660	8660	0
545	20230704	110000	0	8660	8660	8660	8660	0
546	20230704	105900	0	8660	8660	8660	8660	0
547	20230704	105800	0	8660	8660	8660	8660	0
548	20230704	105700	0	8660	8660	8660	8660	0
549	20230704	105600	0	8660	8660	8660	8660	0
550	20230704	105500	0	8660	8660	8660	8660	0
551	20230704	105400	0	8660	8660	8660	8660	0
552	20230704	105300	0	8660	8660	8660	8660	0
553	20230704	105200	0	8660	8660	8660	8660	0
554	20230704	105100	0	8660	8660	8660	8660	0
555	20230704	105000	0	8660	8660	8660	8660	0
556	20230704	104900	0	8660	8660	8660	8660	0
557	20230704	104800	0	8660	8660	8660	8660	0
558	20230704	104700	0	8660	8660	8660	8660	0
559	20230704	104600	0	8660	8660	8660	8660	0
560	20230704	104500	0	8660	8660	8660	8660	0
561	20230704	104400	0	8660	8660	8660	8660	0
562	20230704	104300	0	8660	8660	8660	8660	0
563	20230704	104200	0	8660	8660	8660	8660	0
564	20230704	104100	0	8660	8660	8660	8660	0
565	20230704	104000	0	8660	8660	8660	8660	0
566	20230704	103900	0	8660	8660	8660	8660	0
567	20230704	103800	0	8660	8660	8660	8660	0
568	20230704	103700	0	8660	8660	8660	8660	0
569	20230704	103600	0	8660	8660	8660	8660	0
570	20230704	103500	0	8660	8660	8660	8660	0
571	20230704	103400	0	8660	8660	8660	8660	0
572	20230704	103300	0	8660	8660	8660	8660	0
573	20230704	103200	0	8660	8660	8660	8660	0
574	20230704	103100	0	8660	8660	8660	8660	0
575	20230704	103000	0	8660	8660	8660	8660	0
576	20230704	102900	0	8660	8660	8660	8660	0
577	20230704	102800	0	8660	8660	8660	8660	0
578	20230704	102700	0	8660	8660	8660	8660	0
579	20230704	102600	0	8660	8660	8660	8660	0
580	20230704	102500	0	8660	8660	8660	8660	0
581	20230704	102400	0	8660	8660	8660	8660	0
582	20230704	102300	0	8660	8660	8660	8660	0
583	20230704	102200	0	8660	8660	8660	8660	0
584	20230704	102100	0	8660	8660	8660	8660	0
585	20230704	102000	0	8660	8660	8660	8660	0
586	20230704	101900	0	8660	8660	8660	8660	0
587	20230704	101800	0	8660	8660	8660	8660	0
588	20230704	101700	0	8660	8660	8660	8660	0
589	20230704	101600	0	8660	8660	8660	8660	0
590	20230704	101500	0	8660	8660	8660	8660	0
591	20230704	101400	0	8660	8660	8660	8660	0
592	20230704	101300	0	8660	8660	8660	8660	0
593	20230704	101200	0	8660	8660	8660	8660	0
594	20230704	101100	0	8660	8660	8660	8660	0
595	20230704	101000	0	8660	8660	8660	8660	0
596	20230704	100900	0	8660	8660	8660	8660	0
597	20230704	100800	0	8660	8660	8660	8660	0
598	20230704	100700	0	8660	8660	8660	8660	0
599	20230704	100600	0	8660	8660	8660	8660	0
600	20230704	100500	0	8660	8660	8660	8660	0
601	20230704	100400	0	8660	8660	8660	8660	0
602	20230704	100300	0	8660	8660	8660	8660	0
603	20230704	100200	0	8660	8660	8660	8660	0
604	20230704	100100	0	8660	8660	8660	8660	0
605	20230704	100000	0	8660	8660	8660	8660	0
606	20230704	095900	0	8660	8660	8660	8660	0
607	20230704	095800	0	8660	8660	8660	8660	0
608	20230704	095700	0	8660	8660	8660	8660	0
609	20230704	095600	0	8660	8660	8660	8660	0
610	20230704	095500	0	8660	8660	8660	8660	0
611	20230704	095400	0	8660	8660	8660	8660	0
612	20230704	095300	0	8660	8660	8660	8660	0
613	20230704	095200	0	8660	8660	8660	8660	0
614	20230704	095100	0	8660	8660	8660	8660	0
615	20230704	095000	0	8660	8660	8660	8660	0
616	20230704	094900	0	8660	8660	8660	8660	0
617	20230704	094800	0	8660	8660	8660	8660	0
618	20230704	094700	0	8660	8660	8660	8660	0
619	20230704	094600	0	8660	8660	8660	8660	0
620	20230704	094500	0	8660	8660	8660	8660	0
621	20230704	094400	0	8660	8660	8660	8660	0
622	20230704	094300	0	8660	8660	8660	8660	0
623	20230704	094200	0	8660	8660	8660	8660	0
624	20230704	094100	0	8660	8660	8660	8660	0
625	20230704	094000	0	8660	8660	8660	8660	0
626	20230704	093900	0	8660	8660	8660	8660	0
627	20230704	093800	0	8660	8660	8660	8660	0
628	20230704	093700	0	8660	8660	8660	8660	0
629	20230704	093600	0	8660	8660	8660	8660	0
630	20230704	093500	0	8660	8660	8660	8660	0
631	20230704	093400	0	8660	8660	8660	8660	0
632	20230704	093300	0	8660	8660	8660	8660	0
633	20230704	093200	0	8660	8660	8660	8660	0
634	20230704	093100	0	8660	8660	8660	8660	0
635	20230704	093000	0	8660	8660	8660	8660	0
636	20230704	092900	0	8660	8660	8660	8660	0
637	20230704	092800	0	8660	8660	8660	8660	0
638	20230704	092700	0	8660	8660	8660	8660	0
639	20230704	092600	0	8660	8660	8660	8660	0
640	20230704	092500	0	8660	8660	8660	8660	0
641	20230704	092400	0	8660	8660	8660	8660	0
642	20230704	092300	0	8660	8660	8660	8660	0
643	20230704	092200	0	8660	8660	8660	8660	0
644	20230704	092100	0	8660	8660	8660	8660	0
645	20230704	092000	0	8660	8660	8660	8660	0
646	20230704	091900	0	8660	8660	8660	8660	0
647	20230704	091800	0	8660	8660	8660	8660	0
648	20230704	091700	0	8660	8660	8660	8660	0
649	20230704	091600	0	8660	8660	8660	8660	0
650	20230704	091500	0	8660	8660	8660	8660	0
651	20230704	091400	0	8660	8660	8660	8660	0
652	20230704	091300	0	8660	8660	8660	8660	0
653	20230704	091200	0	8660	8660	8660	8660	0
654	20230704	091100	0	8660	8660	8660	8660	0
655	20230704	091000	0	8660	8660	8660	8660	0
656	20230704	090900	0	8660	8660	8660	8660	0
657	20230704	090800	0	8660	8660	8660	8660	0
658	20230704	090700	0	8660	8660	8660	8660	0
659	20230704	090600	0	8660	8660	8660	8660	0
660	20230704	090500	0	8660	8660	8660	8660	0
661	20230704	090400	0	8660	8660	8660	8660	0
662	20230704	090300	0	8660	8660	8660	8660	0
663	20230704	090200	0	8660	8660	8660	8660	0
664	20230704	090100	0	8660	8660	8660	8660	0
665	20230704	090000	0	8660	8660	8660	8660	0