KissMeData/229500/min/candle-20230704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230704	202000	253853830	19500	19500	19500	19500	613
3	20230704	201900	253853830	19500	19500	19500	19500	0
4	20230704	201800	253853830	19500	19500	19500	19500	0
5	20230704	201700	253853830	19500	19500	19500	19500	0
6	20230704	201600	253853830	19500	19500	19500	19500	0
7	20230704	201500	253853830	19500	19500	19500	19500	0
8	20230704	201400	253853830	19500	19500	19500	19500	0
9	20230704	201300	253853830	19500	19500	19500	19500	0
10	20230704	201200	253853830	19500	19500	19500	19500	0
11	20230704	201100	253853830	19500	19500	19500	19500	0
12	20230704	201000	253853830	19500	19500	19500	19500	0
13	20230704	200900	253853830	19500	19500	19500	19500	0
14	20230704	200800	253853830	19500	19500	19500	19500	0
15	20230704	200700	253853830	19500	19500	19500	19500	0
16	20230704	200600	253853830	19500	19500	19500	19500	0
17	20230704	200500	253853830	19500	19500	19500	19500	0
18	20230704	200400	253853830	19500	19500	19500	19500	0
19	20230704	200300	253853830	19500	19500	19500	19500	0
20	20230704	200200	253853830	19500	19500	19500	19500	0
21	20230704	200100	253853830	19500	19500	19500	19500	0
22	20230704	200000	253853830	19500	19500	19500	19500	0
23	20230704	195900	253853830	19500	19500	19500	19500	0
24	20230704	195800	253853830	19500	19500	19500	19500	0
25	20230704	195700	253853830	19500	19500	19500	19500	0
26	20230704	195600	253853830	19500	19500	19500	19500	0
27	20230704	195500	253853830	19500	19500	19500	19500	0
28	20230704	195400	253853830	19500	19500	19500	19500	0
29	20230704	195300	253853830	19500	19500	19500	19500	0
30	20230704	195200	253853830	19500	19500	19500	19500	0
31	20230704	195100	253853830	19500	19500	19500	19500	0
32	20230704	195000	253853830	19500	19500	19500	19500	613
33	20230704	194900	253853830	19500	19500	19500	19500	0
34	20230704	194800	253853830	19500	19500	19500	19500	0
35	20230704	194700	253853830	19500	19500	19500	19500	0
36	20230704	194600	253853830	19500	19500	19500	19500	0
37	20230704	194500	253853830	19500	19500	19500	19500	0
38	20230704	194400	253853830	19500	19500	19500	19500	0
39	20230704	194300	253853830	19500	19500	19500	19500	0
40	20230704	194200	253853830	19500	19500	19500	19500	0
41	20230704	194100	253853830	19500	19500	19500	19500	0
42	20230704	194000	253853830	19500	19500	19500	19500	0
43	20230704	193900	253853830	19500	19500	19500	19500	0
44	20230704	193800	253853830	19500	19500	19500	19500	0
45	20230704	193700	253853830	19500	19500	19500	19500	0
46	20230704	193600	253853830	19500	19500	19500	19500	0
47	20230704	193500	253853830	19500	19500	19500	19500	0
48	20230704	193400	253853830	19500	19500	19500	19500	0
49	20230704	193300	253853830	19500	19500	19500	19500	0
50	20230704	193200	253853830	19500	19500	19500	19500	0
51	20230704	193100	253853830	19500	19500	19500	19500	0
52	20230704	193000	253853830	19500	19500	19500	19500	0
53	20230704	192900	253853830	19500	19500	19500	19500	0
54	20230704	192800	253853830	19500	19500	19500	19500	0
55	20230704	192700	253853830	19500	19500	19500	19500	0
56	20230704	192600	253853830	19500	19500	19500	19500	0
57	20230704	192500	253853830	19500	19500	19500	19500	0
58	20230704	192400	253853830	19500	19500	19500	19500	0
59	20230704	192300	253853830	19500	19500	19500	19500	0
60	20230704	192200	253853830	19500	19500	19500	19500	0
61	20230704	192100	253853830	19500	19500	19500	19500	0
62	20230704	192000	253853830	19500	19500	19500	19500	613
63	20230704	191900	253853830	19500	19500	19500	19500	0
64	20230704	191800	253853830	19500	19500	19500	19500	0
65	20230704	191700	253853830	19500	19500	19500	19500	0
66	20230704	191600	253853830	19500	19500	19500	19500	0
67	20230704	191500	253853830	19500	19500	19500	19500	0
68	20230704	191400	253853830	19500	19500	19500	19500	0
69	20230704	191300	253853830	19500	19500	19500	19500	0
70	20230704	191200	253853830	19500	19500	19500	19500	0
71	20230704	191100	253853830	19500	19500	19500	19500	0
72	20230704	191000	253853830	19500	19500	19500	19500	0
73	20230704	190900	253853830	19500	19500	19500	19500	0
74	20230704	190800	253853830	19500	19500	19500	19500	0
75	20230704	190700	253853830	19500	19500	19500	19500	0
76	20230704	190600	253853830	19500	19500	19500	19500	0
77	20230704	190500	253853830	19500	19500	19500	19500	0
78	20230704	190400	253853830	19500	19500	19500	19500	0
79	20230704	190300	253853830	19500	19500	19500	19500	0
80	20230704	190200	253853830	19500	19500	19500	19500	0
81	20230704	190100	253853830	19500	19500	19500	19500	0
82	20230704	190000	253853830	19500	19500	19500	19500	0
83	20230704	185900	253853830	19500	19500	19500	19500	0
84	20230704	185800	253853830	19500	19500	19500	19500	0
85	20230704	185700	253853830	19500	19500	19500	19500	0
86	20230704	185600	253853830	19500	19500	19500	19500	0
87	20230704	185500	253853830	19500	19500	19500	19500	0
88	20230704	185400	253853830	19500	19500	19500	19500	0
89	20230704	185300	253853830	19500	19500	19500	19500	0
90	20230704	185200	253853830	19500	19500	19500	19500	0
91	20230704	185100	253853830	19500	19500	19500	19500	0
92	20230704	185000	253853830	19500	19500	19500	19500	613
93	20230704	184900	253853830	19500	19500	19500	19500	0
94	20230704	184800	253853830	19500	19500	19500	19500	0
95	20230704	184700	253853830	19500	19500	19500	19500	0
96	20230704	184600	253853830	19500	19500	19500	19500	0
97	20230704	184500	253853830	19500	19500	19500	19500	0
98	20230704	184400	253853830	19500	19500	19500	19500	0
99	20230704	184300	253853830	19500	19500	19500	19500	0
100	20230704	184200	253853830	19500	19500	19500	19500	0
101	20230704	184100	253853830	19500	19500	19500	19500	0
102	20230704	184000	253853830	19500	19500	19500	19500	0
103	20230704	183900	253853830	19500	19500	19500	19500	0
104	20230704	183800	253853830	19500	19500	19500	19500	0
105	20230704	183700	253853830	19500	19500	19500	19500	0
106	20230704	183600	253853830	19500	19500	19500	19500	0
107	20230704	183500	253853830	19500	19500	19500	19500	0
108	20230704	183400	253853830	19500	19500	19500	19500	0
109	20230704	183300	253853830	19500	19500	19500	19500	0
110	20230704	183200	253853830	19500	19500	19500	19500	0
111	20230704	183100	253853830	19500	19500	19500	19500	0
112	20230704	183000	253853830	19500	19500	19500	19500	0
113	20230704	182900	253853830	19500	19500	19500	19500	0
114	20230704	182800	253853830	19500	19500	19500	19500	0
115	20230704	182700	253853830	19500	19500	19500	19500	0
116	20230704	182600	253853830	19500	19500	19500	19500	0
117	20230704	182500	253853830	19500	19500	19500	19500	0
118	20230704	182400	253853830	19500	19500	19500	19500	0
119	20230704	182300	253853830	19500	19500	19500	19500	0
120	20230704	182200	253853830	19500	19500	19500	19500	0
121	20230704	182100	253853830	19500	19500	19500	19500	0
122	20230704	182000	253853830	19500	19500	19500	19500	613
123	20230704	181900	253853830	19500	19500	19500	19500	0
124	20230704	181800	253853830	19500	19500	19500	19500	0
125	20230704	181700	253853830	19500	19500	19500	19500	0
126	20230704	181600	253853830	19500	19500	19500	19500	0
127	20230704	181500	253853830	19500	19500	19500	19500	0
128	20230704	181400	253853830	19500	19500	19500	19500	0
129	20230704	181300	253853830	19500	19500	19500	19500	0
130	20230704	181200	253853830	19500	19500	19500	19500	0
131	20230704	181100	253853830	19500	19500	19500	19500	0
132	20230704	181000	253853830	19500	19500	19500	19500	0
133	20230704	180900	253853830	19500	19500	19500	19500	0
134	20230704	180800	253853830	19500	19500	19500	19500	0
135	20230704	180700	253853830	19500	19500	19500	19500	0
136	20230704	180600	253853830	19500	19500	19500	19500	0
137	20230704	180500	253853830	19500	19500	19500	19500	0
138	20230704	180400	253853830	19500	19500	19500	19500	0
139	20230704	180300	253853830	19500	19500	19500	19500	0
140	20230704	180200	253853830	19500	19500	19500	19500	0
141	20230704	180100	253853830	19500	19500	19500	19500	0
142	20230704	180000	253853830	19500	19500	19500	19500	0
143	20230704	175900	253853830	19500	19500	19500	19500	0
144	20230704	175800	253853830	19500	19500	19500	19500	0
145	20230704	175700	253853830	19500	19500	19500	19500	0
146	20230704	175600	253853830	19500	19500	19500	19500	0
147	20230704	175500	253853830	19500	19500	19500	19500	0
148	20230704	175400	253853830	19500	19500	19500	19500	0
149	20230704	175300	253853830	19500	19500	19500	19500	0
150	20230704	175200	253853830	19500	19500	19500	19500	0
151	20230704	175100	253853830	19500	19500	19500	19500	0
152	20230704	175000	253853830	19500	19500	19500	19500	613
153	20230704	174900	253853830	19500	19500	19500	19500	0
154	20230704	174800	253853830	19500	19500	19500	19500	0
155	20230704	174700	253853830	19500	19500	19500	19500	0
156	20230704	174600	253853830	19500	19500	19500	19500	0
157	20230704	174500	253853830	19500	19500	19500	19500	0
158	20230704	174400	253853830	19500	19500	19500	19500	0
159	20230704	174300	253853830	19500	19500	19500	19500	0
160	20230704	174200	253853830	19500	19500	19500	19500	0
161	20230704	174100	253853830	19500	19500	19500	19500	0
162	20230704	174000	253853830	19500	19500	19500	19500	0
163	20230704	173900	253853830	19500	19500	19500	19500	0
164	20230704	173800	253853830	19500	19500	19500	19500	0
165	20230704	173700	253853830	19500	19500	19500	19500	0
166	20230704	173600	253853830	19500	19500	19500	19500	0
167	20230704	173500	253853830	19500	19500	19500	19500	0
168	20230704	173400	253853830	19500	19500	19500	19500	0
169	20230704	173300	253853830	19500	19500	19500	19500	0
170	20230704	173200	253853830	19500	19500	19500	19500	0
171	20230704	173100	253853830	19500	19500	19500	19500	0
172	20230704	173000	253853830	19500	19500	19500	19500	0
173	20230704	172900	253853830	19500	19500	19500	19500	0
174	20230704	172800	253853830	19500	19500	19500	19500	0
175	20230704	172700	253853830	19500	19500	19500	19500	0
176	20230704	172600	253853830	19500	19500	19500	19500	0
177	20230704	172500	253853830	19500	19500	19500	19500	0
178	20230704	172400	253853830	19500	19500	19500	19500	0
179	20230704	172300	253853830	19500	19500	19500	19500	0
180	20230704	172200	253853830	19500	19500	19500	19500	0
181	20230704	172100	253853830	19500	19500	19500	19500	0
182	20230704	172000	253853830	19500	19500	19500	19500	613
183	20230704	171900	253853830	19500	19500	19500	19500	0
184	20230704	171800	253853830	19500	19500	19500	19500	0
185	20230704	171700	253853830	19500	19500	19500	19500	0
186	20230704	171600	253853830	19500	19500	19500	19500	0
187	20230704	171500	253853830	19500	19500	19500	19500	0
188	20230704	171400	253853830	19500	19500	19500	19500	0
189	20230704	171300	253853830	19500	19500	19500	19500	0
190	20230704	171200	253853830	19500	19500	19500	19500	0
191	20230704	171100	253853830	19500	19500	19500	19500	0
192	20230704	171000	253853830	19500	19500	19500	19500	0
193	20230704	170900	253853830	19500	19500	19500	19500	0
194	20230704	170800	253853830	19500	19500	19500	19500	0
195	20230704	170700	253853830	19500	19500	19500	19500	0
196	20230704	170600	253853830	19500	19500	19500	19500	0
197	20230704	170500	253853830	19500	19500	19500	19500	0
198	20230704	170400	253853830	19500	19500	19500	19500	0
199	20230704	170300	253853830	19500	19500	19500	19500	0
200	20230704	170200	253853830	19500	19500	19500	19500	0
201	20230704	170100	253853830	19500	19500	19500	19500	0
202	20230704	170000	253853830	19500	19500	19500	19500	0
203	20230704	165900	253853830	19500	19500	19500	19500	0
204	20230704	165800	253853830	19500	19500	19500	19500	0
205	20230704	165700	253853830	19500	19500	19500	19500	0
206	20230704	165600	253853830	19500	19500	19500	19500	0
207	20230704	165500	253853830	19500	19500	19500	19500	0
208	20230704	165400	253853830	19500	19500	19500	19500	0
209	20230704	165300	253853830	19500	19500	19500	19500	0
210	20230704	165200	253853830	19500	19500	19500	19500	0
211	20230704	165100	253853830	19500	19500	19500	19500	0
212	20230704	165000	253853830	19500	19500	19500	19500	613
213	20230704	164900	253853830	19500	19500	19500	19500	0
214	20230704	164800	253853830	19500	19500	19500	19500	0
215	20230704	164700	253853830	19500	19500	19500	19500	0
216	20230704	164600	253853830	19500	19500	19500	19500	0
217	20230704	164500	253853830	19500	19500	19500	19500	0
218	20230704	164400	253853830	19500	19500	19500	19500	0
219	20230704	164300	253853830	19500	19500	19500	19500	0
220	20230704	164200	253853830	19500	19500	19500	19500	0
221	20230704	164100	253853830	19500	19500	19500	19500	0
222	20230704	164000	253853830	19500	19500	19500	19500	0
223	20230704	163900	253853830	19500	19500	19500	19500	0
224	20230704	163800	253853830	19500	19500	19500	19500	0
225	20230704	163700	253853830	19500	19500	19500	19500	0
226	20230704	163600	253853830	19500	19500	19500	19500	0
227	20230704	163500	253853830	19500	19500	19500	19500	0
228	20230704	163400	253853830	19500	19500	19500	19500	0
229	20230704	163300	253853830	19500	19500	19500	19500	0
230	20230704	163200	253853830	19500	19500	19500	19500	0
231	20230704	163100	253853830	19500	19500	19500	19500	0
232	20230704	163000	253853830	19500	19500	19500	19500	0
233	20230704	162900	253853830	19500	19500	19500	19500	0
234	20230704	162800	253853830	19500	19500	19500	19500	0
235	20230704	162700	253853830	19500	19500	19500	19500	0
236	20230704	162600	253853830	19500	19500	19500	19500	0
237	20230704	162500	253853830	19500	19500	19500	19500	0
238	20230704	162400	253853830	19500	19500	19500	19500	0
239	20230704	162300	253853830	19500	19500	19500	19500	0
240	20230704	162200	253853830	19500	19500	19500	19500	0
241	20230704	162100	253853830	19500	19500	19500	19500	0
242	20230704	162000	253853830	19500	19500	19500	19500	613
243	20230704	161900	253853830	19500	19500	19500	19500	0
244	20230704	161800	253853830	19500	19500	19500	19500	0
245	20230704	161700	253853830	19500	19500	19500	19500	0
246	20230704	161600	253853830	19500	19500	19500	19500	0
247	20230704	161500	253853830	19500	19500	19500	19500	0
248	20230704	161400	253853830	19500	19500	19500	19500	0
249	20230704	161300	253853830	19500	19500	19500	19500	0
250	20230704	161200	253853830	19500	19500	19500	19500	0
251	20230704	161100	253853830	19500	19500	19500	19500	0
252	20230704	161000	253853830	19500	19500	19500	19500	0
253	20230704	160900	253853830	19500	19500	19500	19500	0
254	20230704	160800	253853830	19500	19500	19500	19500	0
255	20230704	160700	253853830	19500	19500	19500	19500	0
256	20230704	160600	253853830	19500	19500	19500	19500	0
257	20230704	160500	253853830	19500	19500	19500	19500	0
258	20230704	160400	253853830	19500	19500	19500	19500	0
259	20230704	160300	253853830	19500	19500	19500	19500	0
260	20230704	160200	253853830	19500	19500	19500	19500	0
261	20230704	160100	253853830	19500	19500	19500	19500	0
262	20230704	160000	253853830	19500	19500	19500	19500	0
263	20230704	155900	253853830	19500	19500	19500	19500	0
264	20230704	155800	253853830	19500	19500	19500	19500	0
265	20230704	155700	253853830	19500	19500	19500	19500	0
266	20230704	155600	253853830	19500	19500	19500	19500	0
267	20230704	155500	253853830	19500	19500	19500	19500	0
268	20230704	155400	253853830	19500	19500	19500	19500	0
269	20230704	155300	253853830	19500	19500	19500	19500	0
270	20230704	155200	253853830	19500	19500	19500	19500	0
271	20230704	155100	253853830	19500	19500	19500	19500	0
272	20230704	155000	253853830	19500	19500	19500	19500	613
273	20230704	154900	253853830	19500	19500	19500	19500	0
274	20230704	154800	253853830	19500	19500	19500	19500	0
275	20230704	154700	253853830	19500	19500	19500	19500	0
276	20230704	154600	253853830	19500	19500	19500	19500	0
277	20230704	154500	253853830	19500	19500	19500	19500	0
278	20230704	154400	253853830	19500	19500	19500	19500	0
279	20230704	154300	253853830	19500	19500	19500	19500	0
280	20230704	154200	253853830	19500	19500	19500	19500	0
281	20230704	154100	253853830	19500	19500	19500	19500	0
282	20230704	154000	253853830	19500	19500	19500	19500	0
283	20230704	153900	253853830	19500	19500	19500	19500	0
284	20230704	153800	253853830	19500	19500	19500	19500	0
285	20230704	153700	253853830	19500	19500	19500	19500	0
286	20230704	153600	253853830	19500	19500	19500	19500	0
287	20230704	153500	253853830	19500	19500	19500	19500	0
288	20230704	153400	253853830	19500	19500	19500	19500	0
289	20230704	153300	253853830	19500	19500	19500	19500	0
290	20230704	153200	253853830	19500	19500	19500	19500	0
291	20230704	153100	253853830	19500	19500	19500	19500	0
292	20230704	153000	253853830	19500	19500	19500	19500	613
293	20230704	152900	241900330	19480	19480	19480	19480	0
294	20230704	152800	241900330	19480	19480	19480	19480	0
295	20230704	152700	241900330	19480	19480	19480	19480	0
296	20230704	152600	241900330	19480	19480	19480	19480	0
297	20230704	152500	241900330	19480	19480	19480	19480	0
298	20230704	152400	241900330	19480	19480	19480	19480	0
299	20230704	152300	241900330	19480	19480	19480	19480	0
300	20230704	152200	241900330	19480	19480	19480	19480	0
301	20230704	152100	241900330	19480	19480	19480	19480	0
302	20230704	152000	241900330	19480	19480	19480	19480	0
303	20230704	151900	241900330	19480	19140	19480	19140	1000
304	20230704	151800	222576240	19100	19110	19110	19100	7
305	20230704	151700	222442520	19160	19160	19160	19160	0
306	20230704	151600	222442520	19160	19160	19160	19160	0
307	20230704	151500	222442520	19160	19160	19160	19160	0
308	20230704	151400	222442520	19160	19160	19160	19160	5
309	20230704	151300	222346720	19170	19170	19170	19170	0
310	20230704	151200	222346720	19170	19170	19170	19170	1
311	20230704	151100	222327550	19020	19020	19020	19020	0
312	20230704	151000	222327550	19020	19020	19020	19020	0
313	20230704	150900	222327550	19020	19020	19020	19020	0
314	20230704	150800	222327550	19020	19020	19020	19020	1
315	20230704	150700	222308530	19040	19040	19040	19040	0
316	20230704	150600	222308530	19040	19040	19040	19040	0
317	20230704	150500	222308530	19040	19040	19040	19040	80
318	20230704	150400	220785330	19050	19050	19050	19050	0
319	20230704	150300	220785330	19050	19050	19050	19050	0
320	20230704	150200	220785330	19050	19050	19050	19050	0
321	20230704	150100	220785330	19050	19050	19050	19050	0
322	20230704	150000	220785330	19050	19050	19050	19050	0
323	20230704	145900	220785330	19050	19050	19050	19050	0
324	20230704	145800	220785330	19050	19160	19160	19050	9
325	20230704	145700	220613610	19220	19220	19220	19220	0
326	20230704	145600	220613610	19220	19220	19220	19220	0
327	20230704	145500	220613610	19220	19220	19220	19220	32
328	20230704	145400	219998570	19370	19370	19370	19370	0
329	20230704	145300	219998570	19370	19370	19370	19370	0
330	20230704	145200	219998570	19370	19370	19370	19370	0
331	20230704	145100	219998570	19370	19370	19370	19370	10
332	20230704	145000	219804870	19390	19390	19390	19390	0
333	20230704	144900	219804870	19390	19390	19390	19390	0
334	20230704	144800	219804870	19390	19390	19390	19390	0
335	20230704	144700	219804870	19390	19390	19390	19390	1
336	20230704	144600	219785480	19220	19220	19220	19220	0
337	20230704	144500	219785480	19220	19210	19220	19210	403
338	20230704	144400	212041820	19200	19200	19200	19200	0
339	20230704	144300	212041820	19200	19200	19200	19200	268
340	20230704	144200	206896220	19200	19200	19200	19200	0
341	20230704	144100	206896220	19200	19200	19200	19200	1
342	20230704	144000	206877020	19190	19190	19190	19190	0
343	20230704	143900	206877020	19190	19190	19190	19190	65
344	20230704	143800	205629670	19000	19010	19010	19000	300
345	20230704	143700	199928820	19190	19190	19190	19190	40
346	20230704	143600	199161220	19190	19190	19190	19190	10
347	20230704	143500	198969320	19190	19190	19190	19190	30
348	20230704	143400	198393620	19000	19000	19000	19000	0
349	20230704	143300	198393620	19000	19020	19020	19000	197
350	20230704	143200	194649680	19060	19060	19060	19060	0
351	20230704	143100	194649680	19060	19060	19060	19060	100
352	20230704	143000	192743680	19060	19060	19060	19060	0
353	20230704	142900	192743680	19060	19060	19060	19060	460
354	20230704	142800	183976080	19060	19060	19060	19060	0
355	20230704	142700	183976080	19060	19060	19060	19060	124
356	20230704	142600	181612640	19020	19030	19030	19020	130
357	20230704	142500	179139240	19040	19040	19040	19040	45
358	20230704	142400	178282440	19040	19040	19040	19040	5
359	20230704	142300	178187240	19040	19050	19050	19040	101
360	20230704	142200	176263240	19050	19050	19050	19050	104
361	20230704	142100	174282040	19050	19050	19050	19050	0
362	20230704	142000	174282040	19050	19050	19050	19050	0
363	20230704	141900	174282040	19050	19050	19050	19050	90
364	20230704	141800	172567540	19060	19060	19060	19060	0
365	20230704	141700	172567540	19060	19060	19060	19060	0
366	20230704	141600	172567540	19060	19060	19060	19060	16
367	20230704	141500	172262580	19060	19060	19060	19060	0
368	20230704	141400	172262580	19060	19060	19060	19060	0
369	20230704	141300	172262580	19060	19060	19060	19060	18
370	20230704	141200	171919500	19200	19200	19200	19200	0
371	20230704	141100	171919500	19200	19200	19200	19200	0
372	20230704	141000	171919500	19200	19200	19200	19200	0
373	20230704	140900	171919500	19200	19200	19200	19200	0
374	20230704	140800	171919500	19200	19200	19200	19200	0
375	20230704	140700	171919500	19200	19200	19200	19200	0
376	20230704	140600	171919500	19200	19200	19200	19200	0
377	20230704	140500	171919500	19200	19200	19200	19200	0
378	20230704	140400	171919500	19200	19200	19200	19200	0
379	20230704	140300	171919500	19200	19200	19200	19200	0
380	20230704	140200	171919500	19200	19200	19200	19200	0
381	20230704	140100	171919500	19200	19200	19200	19200	0
382	20230704	140000	171919500	19200	19200	19200	19200	0
383	20230704	135900	171919500	19200	19200	19200	19200	0
384	20230704	135800	171919500	19200	19200	19200	19200	0
385	20230704	135700	171919500	19200	19200	19200	19200	15
386	20230704	135600	171631500	19200	19200	19200	19200	0
387	20230704	135500	171631500	19200	19200	19200	19200	0
388	20230704	135400	171631500	19200	19200	19200	19200	303
389	20230704	135300	165813900	19200	19200	19200	19200	500
390	20230704	135200	156213900	19200	19200	19200	19200	0
391	20230704	135100	156213900	19200	19200	19200	19200	0
392	20230704	135000	156213900	19200	19200	19200	19200	0
393	20230704	134900	156213900	19200	19200	19200	19200	0
394	20230704	134800	156213900	19200	19200	19200	19200	0
395	20230704	134700	156213900	19200	19200	19200	19200	0
396	20230704	134600	156213900	19200	19200	19200	19200	251
397	20230704	134500	151394700	19200	19090	19200	19090	400
398	20230704	134400	143730380	19090	19090	19090	19090	0
399	20230704	134300	143730380	19090	19090	19090	19090	0
400	20230704	134200	143730380	19090	19090	19090	19090	0
401	20230704	134100	143730380	19090	19090	19090	19090	1
402	20230704	134000	143711290	19050	19050	19050	19050	0
403	20230704	133900	143711290	19050	19050	19050	19050	22
404	20230704	133800	143292190	19090	19090	19090	19090	0
405	20230704	133700	143292190	19090	19090	19090	19090	0
406	20230704	133600	143292190	19090	19090	19090	19090	0
407	20230704	133500	143292190	19090	19090	19090	19090	100
408	20230704	133400	141383190	19090	19090	19090	19090	0
409	20230704	133300	141383190	19090	19090	19090	19090	0
410	20230704	133200	141383190	19090	19090	19090	19090	0
411	20230704	133100	141383190	19090	19090	19090	19090	0
412	20230704	133000	141383190	19090	19090	19090	19090	0
413	20230704	132900	141383190	19090	19090	19090	19090	0
414	20230704	132800	141383190	19090	19090	19090	19090	0
415	20230704	132700	141383190	19090	19090	19090	19090	0
416	20230704	132600	141383190	19090	19090	19090	19090	0
417	20230704	132500	141383190	19090	19090	19090	19090	0
418	20230704	132400	141383190	19090	19090	19090	19090	0
419	20230704	132300	141383190	19090	19090	19090	19090	0
420	20230704	132200	141383190	19090	19090	19090	19090	0
421	20230704	132100	141383190	19090	19090	19090	19090	0
422	20230704	132000	141383190	19090	19090	19090	19090	0
423	20230704	131900	141383190	19090	19090	19090	19090	0
424	20230704	131800	141383190	19090	19090	19090	19090	1
425	20230704	131700	141364100	19090	19090	19090	19090	0
426	20230704	131600	141364100	19090	19090	19090	19090	0
427	20230704	131500	141364100	19090	19090	19090	19090	0
428	20230704	131400	141364100	19090	19090	19090	19090	0
429	20230704	131300	141364100	19090	19090	19090	19090	0
430	20230704	131200	141364100	19090	19090	19090	19090	0
431	20230704	131100	141364100	19090	19090	19090	19090	0
432	20230704	131000	141364100	19090	19090	19090	19090	0
433	20230704	130900	141364100	19090	19090	19090	19090	0
434	20230704	130800	141364100	19090	19090	19090	19090	0
435	20230704	130700	141364100	19090	19090	19090	19090	0
436	20230704	130600	141364100	19090	19090	19090	19090	0
437	20230704	130500	141364100	19090	19090	19090	19090	2
438	20230704	130400	141325920	19090	19090	19090	19090	100
439	20230704	130300	139416920	19090	19090	19090	19090	0
440	20230704	130200	139416920	19090	19090	19090	19090	0
441	20230704	130100	139416920	19090	19090	19090	19090	0
442	20230704	130000	139416920	19090	19090	19090	19090	0
443	20230704	125900	139416920	19090	19090	19090	19090	0
444	20230704	125800	139416920	19090	19090	19090	19090	0
445	20230704	125700	139416920	19090	19090	19090	19090	1
446	20230704	125600	139397830	19090	19090	19090	19090	0
447	20230704	125500	139397830	19090	19090	19090	19090	0
448	20230704	125400	139397830	19090	19090	19090	19090	0
449	20230704	125300	139397830	19090	19090	19090	19090	0
450	20230704	125200	139397830	19090	19090	19090	19090	0
451	20230704	125100	139397830	19090	19090	19090	19090	0
452	20230704	125000	139397830	19090	19090	19090	19090	0
453	20230704	124900	139397830	19090	19090	19090	19090	0
454	20230704	124800	139397830	19090	19090	19090	19090	0
455	20230704	124700	139397830	19090	19090	19090	19090	1
456	20230704	124600	139378740	19090	19090	19090	19090	0
457	20230704	124500	139378740	19090	19090	19090	19090	0
458	20230704	124400	139378740	19090	19090	19090	19090	0
459	20230704	124300	139378740	19090	19090	19090	19090	0
460	20230704	124200	139378740	19090	19090	19090	19090	0
461	20230704	124100	139378740	19090	19090	19090	19090	0
462	20230704	124000	139378740	19090	19090	19090	19090	0
463	20230704	123900	139378740	19090	19090	19090	19090	0
464	20230704	123800	139378740	19090	19090	19090	19090	18
465	20230704	123700	139035120	19090	19090	19090	19090	0
466	20230704	123600	139035120	19090	19090	19090	19090	0
467	20230704	123500	139035120	19090	19090	19090	19090	0
468	20230704	123400	139035120	19090	19090	19090	19090	0
469	20230704	123300	139035120	19090	19090	19090	19090	0
470	20230704	123200	139035120	19090	19090	19090	19090	0
471	20230704	123100	139035120	19090	19080	19090	19080	199
472	20230704	123000	135236820	19080	19080	19080	19080	0
473	20230704	122900	135236820	19080	19080	19080	19080	0
474	20230704	122800	135236820	19080	19080	19080	19080	0
475	20230704	122700	135236820	19080	19080	19080	19080	0
476	20230704	122600	135236820	19080	19080	19080	19080	0
477	20230704	122500	135236820	19080	19080	19080	19080	0
478	20230704	122400	135236820	19080	19080	19080	19080	0
479	20230704	122300	135236820	19080	19080	19080	19080	0
480	20230704	122200	135236820	19080	19080	19080	19080	0
481	20230704	122100	135236820	19080	19080	19080	19080	0
482	20230704	122000	135236820	19080	19080	19080	19080	0
483	20230704	121900	135236820	19080	19080	19080	19080	0
484	20230704	121800	135236820	19080	19080	19080	19080	0
485	20230704	121700	135236820	19080	19080	19080	19080	0
486	20230704	121600	135236820	19080	18950	19080	18950	70
487	20230704	121500	133901350	18950	18950	18950	18950	0
488	20230704	121400	133901350	18950	18940	18950	18940	130
489	20230704	121300	131438160	18820	18820	18820	18820	82
490	20230704	121200	129894920	18820	18820	18820	18820	100
491	20230704	121100	128012920	18650	18650	18650	18650	300
492	20230704	121000	122417920	18820	18820	18820	18820	0
493	20230704	120900	122417920	18820	18820	18820	18820	0
494	20230704	120800	122417920	18820	18820	18820	18820	10
495	20230704	120700	122229720	18850	18850	18850	18850	100
496	20230704	120600	120344720	18940	18940	18940	18940	0
497	20230704	120500	120344720	18940	18940	18940	18940	0
498	20230704	120400	120344720	18940	18940	18940	18940	0
499	20230704	120300	120344720	18940	18940	18940	18940	20
500	20230704	120200	119965920	18850	18850	18850	18850	23
501	20230704	120100	119532370	18850	18850	18850	18850	0
502	20230704	120000	119532370	18850	18850	18850	18850	0
503	20230704	115900	119532370	18850	18850	18850	18850	0
504	20230704	115800	119532370	18850	18850	18850	18850	0
505	20230704	115700	119532370	18850	18850	18850	18850	50
506	20230704	115600	118589870	18850	18850	18850	18850	1
507	20230704	115500	118571020	18800	18800	18800	18800	0
508	20230704	115400	118571020	18800	18800	18800	18800	0
509	20230704	115300	118571020	18800	18800	18800	18800	0
510	20230704	115200	118571020	18800	18800	18800	18800	0
511	20230704	115100	118571020	18800	18800	18800	18800	0
512	20230704	115000	118571020	18800	18800	18800	18800	0
513	20230704	114900	118571020	18800	18690	18800	18690	100
514	20230704	114800	116698330	18700	18700	18700	18700	0
515	20230704	114700	116698330	18700	18700	18700	18700	0
516	20230704	114600	116698330	18700	18700	18700	18700	8
517	20230704	114500	116548730	18700	18700	18700	18700	0
518	20230704	114400	116548730	18700	18700	18700	18700	0
519	20230704	114300	116548730	18700	18700	18700	18700	0
520	20230704	114200	116548730	18700	18700	18700	18700	0
521	20230704	114100	116548730	18700	18700	18700	18700	0
522	20230704	114000	116548730	18700	18700	18700	18700	0
523	20230704	113900	116548730	18700	18700	18700	18700	20
524	20230704	113800	116174730	18600	18600	18600	18600	0
525	20230704	113700	116174730	18600	18500	18600	18500	314
526	20230704	113600	110350330	18600	18600	18600	18600	0
527	20230704	113500	110350330	18600	18600	18600	18600	0
528	20230704	113400	110350330	18600	18600	18600	18600	0
529	20230704	113300	110350330	18600	18600	18600	18600	0
530	20230704	113200	110350330	18600	18600	18600	18600	1
531	20230704	113100	110331730	18430	18430	18430	18430	0
532	20230704	113000	110331730	18430	18430	18430	18430	0
533	20230704	112900	110331730	18430	18430	18430	18430	1
534	20230704	112800	110313300	18500	18500	18500	18500	0
535	20230704	112700	110313300	18500	18600	18600	18500	4
536	20230704	112600	110239000	18600	18600	18600	18600	0
537	20230704	112500	110239000	18600	18600	18600	18600	0
538	20230704	112400	110239000	18600	18600	18600	18600	5
539	20230704	112300	110146000	18500	18500	18500	18500	55
540	20230704	112200	109128500	18500	18610	18610	18500	187
541	20230704	112100	105655040	18610	18640	18640	18610	300
542	20230704	112000	100068980	18620	18620	18620	18620	0
543	20230704	111900	100068980	18620	18700	18700	18620	80
544	20230704	111800	98578750	18700	18700	18700	18700	0
545	20230704	111700	98578750	18700	18700	18700	18700	0
546	20230704	111600	98578750	18700	18700	18700	18700	0
547	20230704	111500	98578750	18700	18700	18700	18700	0
548	20230704	111400	98578750	18700	18700	18700	18700	0
549	20230704	111300	98578750	18700	18700	18700	18700	0
550	20230704	111200	98578750	18700	18700	18700	18700	0
551	20230704	111100	98578750	18700	18700	18700	18700	55
552	20230704	111000	97550250	18700	18700	18700	18700	0
553	20230704	110900	97550250	18700	18700	18700	18700	22
554	20230704	110800	97138850	19090	19090	19090	19090	0
555	20230704	110700	97138850	19090	19090	19090	19090	0
556	20230704	110600	97138850	19090	19090	19090	19090	0
557	20230704	110500	97138850	19090	19090	19090	19090	0
558	20230704	110400	97138850	19090	19090	19090	19090	0
559	20230704	110300	97138850	19090	19090	19090	19090	0
560	20230704	110200	97138850	19090	19090	19090	19090	0
561	20230704	110100	97138850	19090	19080	19090	19080	100
562	20230704	110000	95230550	19080	19080	19080	19080	1
563	20230704	105900	95211470	19100	18700	19100	18600	264
564	20230704	105800	90233570	18800	18900	18900	18800	125
565	20230704	105700	87878070	19000	19000	19000	19000	0
566	20230704	105600	87878070	19000	19110	19110	19000	562
567	20230704	105500	77176980	19200	19210	19210	19200	159
568	20230704	105400	74122900	19220	19220	19220	19220	59
569	20230704	105300	72988920	19300	19300	19300	19300	84
570	20230704	105200	71367720	19310	19310	19310	19310	0
571	20230704	105100	71367720	19310	19310	19310	19310	55
572	20230704	105000	70305670	19310	19310	19310	19310	0
573	20230704	104900	70305670	19310	19310	19310	19310	0
574	20230704	104800	70305670	19310	19450	19450	19310	50
575	20230704	104700	69339610	19460	19460	19460	19460	0
576	20230704	104600	69339610	19460	19480	19480	19460	113
577	20230704	104500	67139870	19480	19480	19480	19480	7
578	20230704	104400	67003510	19480	19480	19480	19480	30
579	20230704	104300	66419110	19490	19490	19490	19490	0
580	20230704	104200	66419110	19490	19490	19490	19490	0
581	20230704	104100	66419110	19490	19490	19490	19490	0
582	20230704	104000	66419110	19490	19490	19490	19490	50
583	20230704	103900	65444610	19500	19500	19500	19500	0
584	20230704	103800	65444610	19500	19500	19500	19500	102
585	20230704	103700	63455610	19500	19500	19500	19500	0
586	20230704	103600	63455610	19500	19500	19500	19500	0
587	20230704	103500	63455610	19500	19500	19500	19500	0
588	20230704	103400	63455610	19500	19500	19500	19500	0
589	20230704	103300	63455610	19500	19500	19500	19500	0
590	20230704	103200	63455610	19500	19500	19500	19500	0
591	20230704	103100	63455610	19500	19500	19500	19500	10
592	20230704	103000	63260610	19510	19510	19510	19510	0
593	20230704	102900	63260610	19510	19510	19510	19510	0
594	20230704	102800	63260610	19510	19510	19510	19510	0
595	20230704	102700	63260610	19510	19510	19510	19510	0
596	20230704	102600	63260610	19510	19510	19510	19510	0
597	20230704	102500	63260610	19510	19510	19510	19510	10
598	20230704	102400	63065510	19500	19500	19500	19500	50
599	20230704	102300	62090510	19510	19530	19530	19510	170
600	20230704	102200	58772810	19530	19570	19570	19530	700
601	20230704	102100	45088710	19580	19640	19640	19580	123
602	20230704	102000	42679170	19700	19700	19700	19700	20
603	20230704	101900	42285170	19990	19990	19990	19990	0
604	20230704	101800	42285170	19990	19990	19990	19990	0
605	20230704	101700	42285170	19990	19990	19990	19990	0
606	20230704	101600	42285170	19990	19990	19990	19990	0
607	20230704	101500	42285170	19990	19990	19990	19990	0
608	20230704	101400	42285170	19990	19990	19990	19990	10
609	20230704	101300	42085270	19990	19990	19990	19990	0
610	20230704	101200	42085270	19990	19990	19990	19990	0
611	20230704	101100	42085270	19990	19990	19990	19990	0
612	20230704	101000	42085270	19990	19990	19990	19990	0
613	20230704	100900	42085270	19990	19990	19990	19990	0
614	20230704	100800	42085270	19990	19990	19990	19990	0
615	20230704	100700	42085270	19990	19990	19990	19990	0
616	20230704	100600	42085270	19990	19990	19990	19990	0
617	20230704	100500	42085270	19990	19990	19990	19990	0
618	20230704	100400	42085270	19990	19990	19990	19990	0
619	20230704	100300	42085270	19990	19990	19990	19990	0
620	20230704	100200	42085270	19990	19990	19990	19990	0
621	20230704	100100	42085270	19990	19990	19990	19990	0
622	20230704	100000	42085270	19990	19990	19990	19990	0
623	20230704	095900	42085270	19990	19990	19990	19990	0
624	20230704	095800	42085270	19990	19990	19990	19990	0
625	20230704	095700	42085270	19990	19990	19990	19990	0
626	20230704	095600	42085270	19990	19990	19990	19990	0
627	20230704	095500	42085270	19990	19990	19990	19990	0
628	20230704	095400	42085270	19990	19990	19990	19990	0
629	20230704	095300	42085270	19990	19990	19990	19990	0
630	20230704	095200	42085270	19990	19990	19990	19990	0
631	20230704	095100	42085270	19990	19990	19990	19990	0
632	20230704	095000	42085270	19990	19960	19990	19960	100
633	20230704	094900	40088440	19550	19550	19550	19550	0
634	20230704	094800	40088440	19550	19550	19550	19550	0
635	20230704	094700	40088440	19550	19550	19550	19550	20
636	20230704	094600	39697440	19550	19570	19570	19550	298
637	20230704	094500	33870300	19560	19560	19560	19560	0
638	20230704	094400	33870300	19560	19560	19560	19560	20
639	20230704	094300	33479100	19570	19570	19570	19570	10
640	20230704	094200	33283400	19570	19570	19570	19570	20
641	20230704	094100	32892000	19560	19560	19560	19560	0
642	20230704	094000	32892000	19560	19560	19560	19560	0
643	20230704	093900	32892000	19560	19560	19560	19560	0
644	20230704	093800	32892000	19560	19560	19560	19560	30
645	20230704	093700	32305200	19550	19550	19550	19550	0
646	20230704	093600	32305200	19550	19550	19550	19550	0
647	20230704	093500	32305200	19550	19550	19550	19550	0
648	20230704	093400	32305200	19550	19550	19550	19550	0
649	20230704	093300	32305200	19550	19550	19550	19550	0
650	20230704	093200	32305200	19550	19550	19550	19550	150
651	20230704	093100	29372700	19550	19560	19560	19550	124
652	20230704	093000	26948250	20000	20000	20000	20000	0
653	20230704	092900	26948250	20000	20000	20000	20000	0
654	20230704	092800	26948250	20000	20000	20000	20000	3
655	20230704	092700	26888250	20100	20100	20100	20100	0
656	20230704	092600	26888250	20100	20100	20100	20100	0
657	20230704	092500	26888250	20100	20100	20100	20100	0
658	20230704	092400	26888250	20100	20100	20100	20100	0
659	20230704	092300	26888250	20100	20100	20100	20100	0
660	20230704	092200	26888250	20100	20100	20100	20100	0
661	20230704	092100	26888250	20100	20100	20100	20100	0
662	20230704	092000	26888250	20100	20100	20100	20100	0
663	20230704	091900	26888250	20100	20100	20100	20100	0
664	20230704	091800	26888250	20100	20100	20100	20100	4
665	20230704	091700	26807850	20200	20200	20200	20200	0
666	20230704	091600	26807850	20200	20200	20200	20200	0
667	20230704	091500	26807850	20200	20200	20200	20200	0
668	20230704	091400	26807850	20200	20200	20200	20200	0
669	20230704	091300	26807850	20200	20200	20200	20200	3
670	20230704	091200	26747250	20300	20300	20300	20300	0
671	20230704	091100	26747250	20300	20300	20300	20300	0
672	20230704	091000	26747250	20300	20300	20300	20300	0
673	20230704	090900	26747250	20300	20300	20300	20300	0
674	20230704	090800	26747250	20300	20000	20300	20000	300
675	20230704	090700	20663250	20250	20200	20250	20200	250
676	20230704	090600	15601500	20250	20250	20250	20250	0
677	20230704	090500	15601500	20250	20000	20250	19500	194
678	20230704	090400	11776240	20400	20000	20400	20000	11
679	20230704	090300	11555840	20500	20500	20500	20500	0
680	20230704	090200	11555840	20500	20500	20500	20500	0
681	20230704	090100	11555840	20500	19200	20500	19200	75
682	20230704	090000	10114540	19200	19200	19300	19200	526