KissMeData/229500/min/candle-20230710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230710	202500	124110170	18980	18980	18980	18980	121
3	20230710	202400	124110170	18980	18980	18980	18980	0
4	20230710	202300	124110170	18980	18980	18980	18980	0
5	20230710	202200	124110170	18980	18980	18980	18980	0
6	20230710	202100	124110170	18980	18980	18980	18980	0
7	20230710	202000	124110170	18980	18980	18980	18980	0
8	20230710	201900	124110170	18980	18980	18980	18980	0
9	20230710	201800	124110170	18980	18980	18980	18980	0
10	20230710	201700	124110170	18980	18980	18980	18980	0
11	20230710	201600	124110170	18980	18980	18980	18980	0
12	20230710	201500	124110170	18980	18980	18980	18980	0
13	20230710	201400	124110170	18980	18980	18980	18980	0
14	20230710	201300	124110170	18980	18980	18980	18980	0
15	20230710	201200	124110170	18980	18980	18980	18980	0
16	20230710	201100	124110170	18980	18980	18980	18980	0
17	20230710	201000	124110170	18980	18980	18980	18980	0
18	20230710	200900	124110170	18980	18980	18980	18980	0
19	20230710	200800	124110170	18980	18980	18980	18980	0
20	20230710	200700	124110170	18980	18980	18980	18980	0
21	20230710	200600	124110170	18980	18980	18980	18980	0
22	20230710	200500	124110170	18980	18980	18980	18980	0
23	20230710	200400	124110170	18980	18980	18980	18980	0
24	20230710	200300	124110170	18980	18980	18980	18980	0
25	20230710	200200	124110170	18980	18980	18980	18980	0
26	20230710	200100	124110170	18980	18980	18980	18980	0
27	20230710	200000	124110170	18980	18980	18980	18980	0
28	20230710	195900	124110170	18980	18980	18980	18980	0
29	20230710	195800	124110170	18980	18980	18980	18980	0
30	20230710	195700	124110170	18980	18980	18980	18980	0
31	20230710	195600	124110170	18980	18980	18980	18980	0
32	20230710	195500	124110170	18980	18980	18980	18980	121
33	20230710	195400	124110170	18980	18980	18980	18980	0
34	20230710	195300	124110170	18980	18980	18980	18980	0
35	20230710	195200	124110170	18980	18980	18980	18980	0
36	20230710	195100	124110170	18980	18980	18980	18980	0
37	20230710	195000	124110170	18980	18980	18980	18980	0
38	20230710	194900	124110170	18980	18980	18980	18980	0
39	20230710	194800	124110170	18980	18980	18980	18980	0
40	20230710	194700	124110170	18980	18980	18980	18980	0
41	20230710	194600	124110170	18980	18980	18980	18980	0
42	20230710	194500	124110170	18980	18980	18980	18980	0
43	20230710	194400	124110170	18980	18980	18980	18980	0
44	20230710	194300	124110170	18980	18980	18980	18980	0
45	20230710	194200	124110170	18980	18980	18980	18980	0
46	20230710	194100	124110170	18980	18980	18980	18980	0
47	20230710	194000	124110170	18980	18980	18980	18980	0
48	20230710	193900	124110170	18980	18980	18980	18980	0
49	20230710	193800	124110170	18980	18980	18980	18980	0
50	20230710	193700	124110170	18980	18980	18980	18980	0
51	20230710	193600	124110170	18980	18980	18980	18980	0
52	20230710	193500	124110170	18980	18980	18980	18980	0
53	20230710	193400	124110170	18980	18980	18980	18980	0
54	20230710	193300	124110170	18980	18980	18980	18980	0
55	20230710	193200	124110170	18980	18980	18980	18980	0
56	20230710	193100	124110170	18980	18980	18980	18980	0
57	20230710	193000	124110170	18980	18980	18980	18980	0
58	20230710	192900	124110170	18980	18980	18980	18980	0
59	20230710	192800	124110170	18980	18980	18980	18980	0
60	20230710	192700	124110170	18980	18980	18980	18980	0
61	20230710	192600	124110170	18980	18980	18980	18980	0
62	20230710	192500	124110170	18980	18980	18980	18980	121
63	20230710	192400	124110170	18980	18980	18980	18980	0
64	20230710	192300	124110170	18980	18980	18980	18980	0
65	20230710	192200	124110170	18980	18980	18980	18980	0
66	20230710	192100	124110170	18980	18980	18980	18980	0
67	20230710	192000	124110170	18980	18980	18980	18980	0
68	20230710	191900	124110170	18980	18980	18980	18980	0
69	20230710	191800	124110170	18980	18980	18980	18980	0
70	20230710	191700	124110170	18980	18980	18980	18980	0
71	20230710	191600	124110170	18980	18980	18980	18980	0
72	20230710	191500	124110170	18980	18980	18980	18980	0
73	20230710	191400	124110170	18980	18980	18980	18980	0
74	20230710	191300	124110170	18980	18980	18980	18980	0
75	20230710	191200	124110170	18980	18980	18980	18980	0
76	20230710	191100	124110170	18980	18980	18980	18980	0
77	20230710	191000	124110170	18980	18980	18980	18980	0
78	20230710	190900	124110170	18980	18980	18980	18980	0
79	20230710	190800	124110170	18980	18980	18980	18980	0
80	20230710	190700	124110170	18980	18980	18980	18980	0
81	20230710	190600	124110170	18980	18980	18980	18980	0
82	20230710	190500	124110170	18980	18980	18980	18980	0
83	20230710	190400	124110170	18980	18980	18980	18980	0
84	20230710	190300	124110170	18980	18980	18980	18980	0
85	20230710	190200	124110170	18980	18980	18980	18980	0
86	20230710	190100	124110170	18980	18980	18980	18980	0
87	20230710	190000	124110170	18980	18980	18980	18980	0
88	20230710	185900	124110170	18980	18980	18980	18980	0
89	20230710	185800	124110170	18980	18980	18980	18980	0
90	20230710	185700	124110170	18980	18980	18980	18980	0
91	20230710	185600	124110170	18980	18980	18980	18980	0
92	20230710	185500	124110170	18980	18980	18980	18980	121
93	20230710	185400	124110170	18980	18980	18980	18980	0
94	20230710	185300	124110170	18980	18980	18980	18980	0
95	20230710	185200	124110170	18980	18980	18980	18980	0
96	20230710	185100	124110170	18980	18980	18980	18980	0
97	20230710	185000	124110170	18980	18980	18980	18980	0
98	20230710	184900	124110170	18980	18980	18980	18980	0
99	20230710	184800	124110170	18980	18980	18980	18980	0
100	20230710	184700	124110170	18980	18980	18980	18980	0
101	20230710	184600	124110170	18980	18980	18980	18980	0
102	20230710	184500	124110170	18980	18980	18980	18980	0
103	20230710	184400	124110170	18980	18980	18980	18980	0
104	20230710	184300	124110170	18980	18980	18980	18980	0
105	20230710	184200	124110170	18980	18980	18980	18980	0
106	20230710	184100	124110170	18980	18980	18980	18980	0
107	20230710	184000	124110170	18980	18980	18980	18980	0
108	20230710	183900	124110170	18980	18980	18980	18980	0
109	20230710	183800	124110170	18980	18980	18980	18980	0
110	20230710	183700	124110170	18980	18980	18980	18980	0
111	20230710	183600	124110170	18980	18980	18980	18980	0
112	20230710	183500	124110170	18980	18980	18980	18980	0
113	20230710	183400	124110170	18980	18980	18980	18980	0
114	20230710	183300	124110170	18980	18980	18980	18980	0
115	20230710	183200	124110170	18980	18980	18980	18980	0
116	20230710	183100	124110170	18980	18980	18980	18980	0
117	20230710	183000	124110170	18980	18980	18980	18980	0
118	20230710	182900	124110170	18980	18980	18980	18980	0
119	20230710	182800	124110170	18980	18980	18980	18980	0
120	20230710	182700	124110170	18980	18980	18980	18980	0
121	20230710	182600	124110170	18980	18980	18980	18980	0
122	20230710	182500	124110170	18980	18980	18980	18980	121
123	20230710	182400	124110170	18980	18980	18980	18980	0
124	20230710	182300	124110170	18980	18980	18980	18980	0
125	20230710	182200	124110170	18980	18980	18980	18980	0
126	20230710	182100	124110170	18980	18980	18980	18980	0
127	20230710	182000	124110170	18980	18980	18980	18980	0
128	20230710	181900	124110170	18980	18980	18980	18980	0
129	20230710	181800	124110170	18980	18980	18980	18980	0
130	20230710	181700	124110170	18980	18980	18980	18980	0
131	20230710	181600	124110170	18980	18980	18980	18980	0
132	20230710	181500	124110170	18980	18980	18980	18980	0
133	20230710	181400	124110170	18980	18980	18980	18980	0
134	20230710	181300	124110170	18980	18980	18980	18980	0
135	20230710	181200	124110170	18980	18980	18980	18980	0
136	20230710	181100	124110170	18980	18980	18980	18980	0
137	20230710	181000	124110170	18980	18980	18980	18980	0
138	20230710	180900	124110170	18980	18980	18980	18980	0
139	20230710	180800	124110170	18980	18980	18980	18980	0
140	20230710	180700	124110170	18980	18980	18980	18980	0
141	20230710	180600	124110170	18980	18980	18980	18980	0
142	20230710	180500	124110170	18980	18980	18980	18980	0
143	20230710	180400	124110170	18980	18980	18980	18980	0
144	20230710	180300	124110170	18980	18980	18980	18980	0
145	20230710	180200	124110170	18980	18980	18980	18980	0
146	20230710	180100	124110170	18980	18980	18980	18980	0
147	20230710	180000	124110170	18980	18980	18980	18980	0
148	20230710	175900	124110170	18980	18980	18980	18980	0
149	20230710	175800	124110170	18980	18980	18980	18980	0
150	20230710	175700	124110170	18980	18980	18980	18980	0
151	20230710	175600	124110170	18980	18980	18980	18980	0
152	20230710	175500	124110170	18980	18980	18980	18980	121
153	20230710	175400	124110170	18980	18980	18980	18980	0
154	20230710	175300	124110170	18980	18980	18980	18980	0
155	20230710	175200	124110170	18980	18980	18980	18980	0
156	20230710	175100	124110170	18980	18980	18980	18980	0
157	20230710	175000	124110170	18980	18980	18980	18980	0
158	20230710	174900	124110170	18980	18980	18980	18980	0
159	20230710	174800	124110170	18980	18980	18980	18980	0
160	20230710	174700	124110170	18980	18980	18980	18980	0
161	20230710	174600	124110170	18980	18980	18980	18980	0
162	20230710	174500	124110170	18980	18980	18980	18980	0
163	20230710	174400	124110170	18980	18980	18980	18980	0
164	20230710	174300	124110170	18980	18980	18980	18980	0
165	20230710	174200	124110170	18980	18980	18980	18980	0
166	20230710	174100	124110170	18980	18980	18980	18980	0
167	20230710	174000	124110170	18980	18980	18980	18980	0
168	20230710	173900	124110170	18980	18980	18980	18980	0
169	20230710	173800	124110170	18980	18980	18980	18980	0
170	20230710	173700	124110170	18980	18980	18980	18980	0
171	20230710	173600	124110170	18980	18980	18980	18980	0
172	20230710	173500	124110170	18980	18980	18980	18980	0
173	20230710	173400	124110170	18980	18980	18980	18980	0
174	20230710	173300	124110170	18980	18980	18980	18980	0
175	20230710	173200	124110170	18980	18980	18980	18980	0
176	20230710	173100	124110170	18980	18980	18980	18980	0
177	20230710	173000	124110170	18980	18980	18980	18980	0
178	20230710	172900	124110170	18980	18980	18980	18980	0
179	20230710	172800	124110170	18980	18980	18980	18980	0
180	20230710	172700	124110170	18980	18980	18980	18980	0
181	20230710	172600	124110170	18980	18980	18980	18980	0
182	20230710	172500	124110170	18980	18980	18980	18980	121
183	20230710	172400	124110170	18980	18980	18980	18980	0
184	20230710	172300	124110170	18980	18980	18980	18980	0
185	20230710	172200	124110170	18980	18980	18980	18980	0
186	20230710	172100	124110170	18980	18980	18980	18980	0
187	20230710	172000	124110170	18980	18980	18980	18980	0
188	20230710	171900	124110170	18980	18980	18980	18980	0
189	20230710	171800	124110170	18980	18980	18980	18980	0
190	20230710	171700	124110170	18980	18980	18980	18980	0
191	20230710	171600	124110170	18980	18980	18980	18980	0
192	20230710	171500	124110170	18980	18980	18980	18980	0
193	20230710	171400	124110170	18980	18980	18980	18980	0
194	20230710	171300	124110170	18980	18980	18980	18980	0
195	20230710	171200	124110170	18980	18980	18980	18980	0
196	20230710	171100	124110170	18980	18980	18980	18980	0
197	20230710	171000	124110170	18980	18980	18980	18980	0
198	20230710	170900	124110170	18980	18980	18980	18980	0
199	20230710	170800	124110170	18980	18980	18980	18980	0
200	20230710	170700	124110170	18980	18980	18980	18980	0
201	20230710	170600	124110170	18980	18980	18980	18980	0
202	20230710	170500	124110170	18980	18980	18980	18980	0
203	20230710	170400	124110170	18980	18980	18980	18980	0
204	20230710	170300	124110170	18980	18980	18980	18980	0
205	20230710	170200	124110170	18980	18980	18980	18980	0
206	20230710	170100	124110170	18980	18980	18980	18980	0
207	20230710	170000	124110170	18980	18980	18980	18980	0
208	20230710	165900	124110170	18980	18980	18980	18980	0
209	20230710	165800	124110170	18980	18980	18980	18980	0
210	20230710	165700	124110170	18980	18980	18980	18980	0
211	20230710	165600	124110170	18980	18980	18980	18980	0
212	20230710	165500	124110170	18980	18980	18980	18980	121
213	20230710	165400	124110170	18980	18980	18980	18980	0
214	20230710	165300	124110170	18980	18980	18980	18980	0
215	20230710	165200	124110170	18980	18980	18980	18980	0
216	20230710	165100	124110170	18980	18980	18980	18980	0
217	20230710	165000	124110170	18980	18980	18980	18980	0
218	20230710	164900	124110170	18980	18980	18980	18980	0
219	20230710	164800	124110170	18980	18980	18980	18980	0
220	20230710	164700	124110170	18980	18980	18980	18980	0
221	20230710	164600	124110170	18980	18980	18980	18980	0
222	20230710	164500	124110170	18980	18980	18980	18980	0
223	20230710	164400	124110170	18980	18980	18980	18980	0
224	20230710	164300	124110170	18980	18980	18980	18980	0
225	20230710	164200	124110170	18980	18980	18980	18980	0
226	20230710	164100	124110170	18980	18980	18980	18980	0
227	20230710	164000	124110170	18980	18980	18980	18980	0
228	20230710	163900	124110170	18980	18980	18980	18980	0
229	20230710	163800	124110170	18980	18980	18980	18980	0
230	20230710	163700	124110170	18980	18980	18980	18980	0
231	20230710	163600	124110170	18980	18980	18980	18980	0
232	20230710	163500	124110170	18980	18980	18980	18980	0
233	20230710	163400	124110170	18980	18980	18980	18980	0
234	20230710	163300	124110170	18980	18980	18980	18980	0
235	20230710	163200	124110170	18980	18980	18980	18980	0
236	20230710	163100	124110170	18980	18980	18980	18980	0
237	20230710	163000	124110170	18980	18980	18980	18980	0
238	20230710	162900	124110170	18980	18980	18980	18980	0
239	20230710	162800	124110170	18980	18980	18980	18980	0
240	20230710	162700	124110170	18980	18980	18980	18980	0
241	20230710	162600	124110170	18980	18980	18980	18980	0
242	20230710	162500	124110170	18980	18980	18980	18980	121
243	20230710	162400	124110170	18980	18980	18980	18980	0
244	20230710	162300	124110170	18980	18980	18980	18980	0
245	20230710	162200	124110170	18980	18980	18980	18980	0
246	20230710	162100	124110170	18980	18980	18980	18980	0
247	20230710	162000	124110170	18980	18980	18980	18980	0
248	20230710	161900	124110170	18980	18980	18980	18980	0
249	20230710	161800	124110170	18980	18980	18980	18980	0
250	20230710	161700	124110170	18980	18980	18980	18980	0
251	20230710	161600	124110170	18980	18980	18980	18980	0
252	20230710	161500	124110170	18980	18980	18980	18980	0
253	20230710	161400	124110170	18980	18980	18980	18980	0
254	20230710	161300	124110170	18980	18980	18980	18980	0
255	20230710	161200	124110170	18980	18980	18980	18980	0
256	20230710	161100	124110170	18980	18980	18980	18980	0
257	20230710	161000	124110170	18980	18980	18980	18980	0
258	20230710	160900	124110170	18980	18980	18980	18980	0
259	20230710	160800	124110170	18980	18980	18980	18980	0
260	20230710	160700	124110170	18980	18980	18980	18980	0
261	20230710	160600	124110170	18980	18980	18980	18980	0
262	20230710	160500	124110170	18980	18980	18980	18980	0
263	20230710	160400	124110170	18980	18980	18980	18980	0
264	20230710	160300	124110170	18980	18980	18980	18980	0
265	20230710	160200	124110170	18980	18980	18980	18980	0
266	20230710	160100	124110170	18980	18980	18980	18980	0
267	20230710	160000	124110170	18980	18980	18980	18980	0
268	20230710	155900	124110170	18980	18980	18980	18980	0
269	20230710	155800	124110170	18980	18980	18980	18980	0
270	20230710	155700	124110170	18980	18980	18980	18980	0
271	20230710	155600	124110170	18980	18980	18980	18980	0
272	20230710	155500	124110170	18980	18980	18980	18980	121
273	20230710	155400	124110170	18980	18980	18980	18980	0
274	20230710	155300	124110170	18980	18980	18980	18980	0
275	20230710	155200	124110170	18980	18980	18980	18980	0
276	20230710	155100	124110170	18980	18980	18980	18980	0
277	20230710	155000	124110170	18980	18980	18980	18980	0
278	20230710	154900	124110170	18980	18980	18980	18980	0
279	20230710	154800	124110170	18980	18980	18980	18980	0
280	20230710	154700	124110170	18980	18980	18980	18980	0
281	20230710	154600	124110170	18980	18980	18980	18980	0
282	20230710	154500	124110170	18980	18980	18980	18980	0
283	20230710	154400	124110170	18980	18980	18980	18980	0
284	20230710	154300	124110170	18980	18980	18980	18980	0
285	20230710	154200	124110170	18980	18980	18980	18980	0
286	20230710	154100	124110170	18980	18980	18980	18980	0
287	20230710	154000	124110170	18980	18980	18980	18980	0
288	20230710	153900	124110170	18980	18980	18980	18980	0
289	20230710	153800	124110170	18980	18980	18980	18980	0
290	20230710	153700	124110170	18980	18980	18980	18980	0
291	20230710	153600	124110170	18980	18980	18980	18980	0
292	20230710	153500	124110170	18980	18980	18980	18980	0
293	20230710	153400	124110170	18980	18980	18980	18980	0
294	20230710	153300	124110170	18980	18980	18980	18980	0
295	20230710	153200	124110170	18980	18980	18980	18980	0
296	20230710	153100	124110170	18980	18980	18980	18980	0
297	20230710	153000	124110170	18980	18980	18980	18980	121
298	20230710	152900	121813590	18980	18980	18980	18980	0
299	20230710	152800	121813590	18980	18980	18980	18980	0
300	20230710	152700	121813590	18980	18980	18980	18980	0
301	20230710	152600	121813590	18980	18980	18980	18980	0
302	20230710	152500	121813590	18980	18980	18980	18980	0
303	20230710	152400	121813590	18980	18980	18980	18980	0
304	20230710	152300	121813590	18980	18980	18980	18980	0
305	20230710	152200	121813590	18980	18980	18980	18980	0
306	20230710	152100	121813590	18980	18980	18980	18980	0
307	20230710	152000	121813590	18980	18980	18980	18980	0
308	20230710	151900	121813590	18980	19000	19000	18980	59
309	20230710	151800	120692870	19000	19000	19000	19000	0
310	20230710	151700	120692870	19000	19000	19000	19000	0
311	20230710	151600	120692870	19000	19000	19000	19000	0
312	20230710	151500	120692870	19000	19000	19000	19000	0
313	20230710	151400	120692870	19000	19000	19000	19000	0
314	20230710	151300	120692870	19000	19000	19000	19000	0
315	20230710	151200	120692870	19000	19000	19000	19000	0
316	20230710	151100	120692870	19000	19000	19000	19000	0
317	20230710	151000	120692870	19000	19000	19000	19000	0
318	20230710	150900	120692870	19000	19000	19000	19000	0
319	20230710	150800	120692870	19000	19000	19000	19000	0
320	20230710	150700	120692870	19000	19000	19000	19000	0
321	20230710	150600	120692870	19000	19000	19000	19000	0
322	20230710	150500	120692870	19000	19000	19000	19000	0
323	20230710	150400	120692870	19000	19000	19000	19000	0
324	20230710	150300	120692870	19000	19000	19000	19000	0
325	20230710	150200	120692870	19000	19000	19000	19000	0
326	20230710	150100	120692870	19000	19000	19000	19000	0
327	20230710	150000	120692870	19000	19000	19000	19000	0
328	20230710	145900	120692870	19000	19000	19000	19000	0
329	20230710	145800	120692870	19000	19000	19000	19000	0
330	20230710	145700	120692870	19000	19000	19000	19000	0
331	20230710	145600	120692870	19000	19000	19000	19000	0
332	20230710	145500	120692870	19000	19000	19000	19000	0
333	20230710	145400	120692870	19000	19000	19000	19000	0
334	20230710	145300	120692870	19000	19000	19000	19000	0
335	20230710	145200	120692870	19000	19000	19000	19000	1
336	20230710	145100	120673870	18990	18990	18990	18990	0
337	20230710	145000	120673870	18990	18990	18990	18990	0
338	20230710	144900	120673870	18990	18990	18990	18990	0
339	20230710	144800	120673870	18990	18990	18990	18990	0
340	20230710	144700	120673870	18990	18990	18990	18990	5
341	20230710	144600	120578920	19000	19000	19000	19000	0
342	20230710	144500	120578920	19000	19000	19000	19000	0
343	20230710	144400	120578920	19000	19000	19000	19000	0
344	20230710	144300	120578920	19000	19000	19000	19000	0
345	20230710	144200	120578920	19000	19000	19000	19000	0
346	20230710	144100	120578920	19000	19000	19000	19000	0
347	20230710	144000	120578920	19000	19000	19000	19000	0
348	20230710	143900	120578920	19000	19000	19000	19000	1
349	20230710	143800	120559920	19190	19190	19190	19190	0
350	20230710	143700	120559920	19190	19190	19190	19190	0
351	20230710	143600	120559920	19190	19190	19190	19190	1
352	20230710	143500	120540730	18990	18990	18990	18990	0
353	20230710	143400	120540730	18990	18990	18990	18990	0
354	20230710	143300	120540730	18990	18990	18990	18990	0
355	20230710	143200	120540730	18990	18990	18990	18990	80
356	20230710	143100	119021530	18990	18990	18990	18990	0
357	20230710	143000	119021530	18990	19010	19010	18990	1000
358	20230710	142900	100024930	19200	19200	19200	19200	0
359	20230710	142800	100024930	19200	19200	19200	19200	0
360	20230710	142700	100024930	19200	19200	19200	19200	0
361	20230710	142600	100024930	19200	19200	19200	19200	0
362	20230710	142500	100024930	19200	19200	19200	19200	0
363	20230710	142400	100024930	19200	19200	19200	19200	0
364	20230710	142300	100024930	19200	19200	19200	19200	0
365	20230710	142200	100024930	19200	19200	19200	19200	0
366	20230710	142100	100024930	19200	19200	19200	19200	0
367	20230710	142000	100024930	19200	19080	19200	19080	557
368	20230710	141900	89384180	19080	19080	19080	19080	0
369	20230710	141800	89384180	19080	19080	19080	19080	0
370	20230710	141700	89384180	19080	19080	19080	19080	0
371	20230710	141600	89384180	19080	19080	19080	19080	0
372	20230710	141500	89384180	19080	19080	19080	19080	0
373	20230710	141400	89384180	19080	19080	19080	19080	0
374	20230710	141300	89384180	19080	19080	19080	19080	0
375	20230710	141200	89384180	19080	19080	19080	19080	0
376	20230710	141100	89384180	19080	19080	19080	19080	0
377	20230710	141000	89384180	19080	19080	19080	19080	0
378	20230710	140900	89384180	19080	19080	19080	19080	0
379	20230710	140800	89384180	19080	19080	19080	19080	0
380	20230710	140700	89384180	19080	19080	19080	19080	0
381	20230710	140600	89384180	19080	19080	19080	19080	49
382	20230710	140500	88449260	19090	19090	19090	19090	0
383	20230710	140400	88449260	19090	19090	19090	19090	0
384	20230710	140300	88449260	19090	19090	19090	19090	0
385	20230710	140200	88449260	19090	19090	19090	19090	0
386	20230710	140100	88449260	19090	19090	19090	19090	0
387	20230710	140000	88449260	19090	19090	19090	19090	0
388	20230710	135900	88449260	19090	19090	19090	19090	0
389	20230710	135800	88449260	19090	19090	19090	19090	1
390	20230710	135700	88430170	19000	19000	19000	19000	0
391	20230710	135600	88430170	19000	19000	19000	19000	0
392	20230710	135500	88430170	19000	19000	19000	19000	0
393	20230710	135400	88430170	19000	19000	19000	19000	0
394	20230710	135300	88430170	19000	19000	19000	19000	0
395	20230710	135200	88430170	19000	19000	19000	19000	0
396	20230710	135100	88430170	19000	19000	19000	19000	0
397	20230710	135000	88430170	19000	19000	19000	19000	0
398	20230710	134900	88430170	19000	19000	19000	19000	0
399	20230710	134800	88430170	19000	19000	19000	19000	0
400	20230710	134700	88430170	19000	19000	19000	19000	0
401	20230710	134600	88430170	19000	19000	19000	19000	0
402	20230710	134500	88430170	19000	19000	19000	19000	0
403	20230710	134400	88430170	19000	19000	19000	19000	0
404	20230710	134300	88430170	19000	19000	19000	19000	0
405	20230710	134200	88430170	19000	19000	19000	19000	0
406	20230710	134100	88430170	19000	19000	19000	19000	0
407	20230710	134000	88430170	19000	19000	19000	19000	0
408	20230710	133900	88430170	19000	19000	19000	19000	0
409	20230710	133800	88430170	19000	19000	19000	19000	0
410	20230710	133700	88430170	19000	19000	19000	19000	0
411	20230710	133600	88430170	19000	19000	19000	19000	0
412	20230710	133500	88430170	19000	19000	19000	19000	0
413	20230710	133400	88430170	19000	19000	19000	19000	0
414	20230710	133300	88430170	19000	19000	19000	19000	0
415	20230710	133200	88430170	19000	19000	19000	19000	0
416	20230710	133100	88430170	19000	19000	19000	19000	0
417	20230710	133000	88430170	19000	19000	19000	19000	0
418	20230710	132900	88430170	19000	19000	19000	19000	0
419	20230710	132800	88430170	19000	19000	19000	19000	0
420	20230710	132700	88430170	19000	19000	19000	19000	0
421	20230710	132600	88430170	19000	19000	19000	19000	0
422	20230710	132500	88430170	19000	19000	19000	19000	0
423	20230710	132400	88430170	19000	19000	19000	19000	0
424	20230710	132300	88430170	19000	19000	19000	19000	0
425	20230710	132200	88430170	19000	19000	19000	19000	97
426	20230710	132100	86587170	19000	19000	19000	19000	0
427	20230710	132000	86587170	19000	19000	19000	19000	0
428	20230710	131900	86587170	19000	19000	19000	19000	0
429	20230710	131800	86587170	19000	19000	19000	19000	15
430	20230710	131700	86302170	18980	18980	18980	18980	0
431	20230710	131600	86302170	18980	18980	18980	18980	0
432	20230710	131500	86302170	18980	18980	18980	18980	0
433	20230710	131400	86302170	18980	18980	18980	18980	0
434	20230710	131300	86302170	18980	18980	18980	18980	0
435	20230710	131200	86302170	18980	18980	18980	18980	0
436	20230710	131100	86302170	18980	18980	18980	18980	0
437	20230710	131000	86302170	18980	18980	18980	18980	0
438	20230710	130900	86302170	18980	18980	18980	18980	600
439	20230710	130800	74914170	19000	19000	19000	19000	0
440	20230710	130700	74914170	19000	19000	19000	19000	0
441	20230710	130600	74914170	19000	19000	19000	19000	0
442	20230710	130500	74914170	19000	19000	19000	19000	5
443	20230710	130400	74819170	19000	19000	19000	19000	0
444	20230710	130300	74819170	19000	19000	19000	19000	0
445	20230710	130200	74819170	19000	19000	19000	19000	0
446	20230710	130100	74819170	19000	19000	19000	19000	0
447	20230710	130000	74819170	19000	19000	19000	19000	0
448	20230710	125900	74819170	19000	19000	19000	19000	0
449	20230710	125800	74819170	19000	19000	19000	19000	17
450	20230710	125700	74496170	19000	19000	19000	19000	0
451	20230710	125600	74496170	19000	19000	19000	19000	0
452	20230710	125500	74496170	19000	19000	19000	19000	0
453	20230710	125400	74496170	19000	19000	19000	19000	0
454	20230710	125300	74496170	19000	19000	19000	19000	0
455	20230710	125200	74496170	19000	19000	19000	19000	0
456	20230710	125100	74496170	19000	19000	19000	19000	0
457	20230710	125000	74496170	19000	19000	19000	19000	0
458	20230710	124900	74496170	19000	19000	19000	19000	0
459	20230710	124800	74496170	19000	19000	19000	19000	0
460	20230710	124700	74496170	19000	19000	19000	19000	0
461	20230710	124600	74496170	19000	19000	19000	19000	0
462	20230710	124500	74496170	19000	19000	19000	19000	0
463	20230710	124400	74496170	19000	19060	19060	19000	816
464	20230710	124300	58984520	19220	19220	19220	19220	0
465	20230710	124200	58984520	19220	19220	19220	19220	0
466	20230710	124100	58984520	19220	19220	19220	19220	0
467	20230710	124000	58984520	19220	19220	19220	19220	0
468	20230710	123900	58984520	19220	19220	19220	19220	0
469	20230710	123800	58984520	19220	19220	19220	19220	0
470	20230710	123700	58984520	19220	19220	19220	19220	0
471	20230710	123600	58984520	19220	19220	19220	19220	0
472	20230710	123500	58984520	19220	19220	19220	19220	0
473	20230710	123400	58984520	19220	19220	19220	19220	0
474	20230710	123300	58984520	19220	19220	19220	19220	0
475	20230710	123200	58984520	19220	19220	19220	19220	0
476	20230710	123100	58984520	19220	19220	19220	19220	0
477	20230710	123000	58984520	19220	19220	19220	19220	0
478	20230710	122900	58984520	19220	19220	19220	19220	0
479	20230710	122800	58984520	19220	19220	19220	19220	0
480	20230710	122700	58984520	19220	19220	19220	19220	0
481	20230710	122600	58984520	19220	19220	19220	19220	0
482	20230710	122500	58984520	19220	19220	19220	19220	0
483	20230710	122400	58984520	19220	19220	19220	19220	0
484	20230710	122300	58984520	19220	19220	19220	19220	0
485	20230710	122200	58984520	19220	19220	19220	19220	0
486	20230710	122100	58984520	19220	19220	19220	19220	0
487	20230710	122000	58984520	19220	19220	19220	19220	1
488	20230710	121900	58965300	19220	19220	19220	19220	0
489	20230710	121800	58965300	19220	19220	19220	19220	0
490	20230710	121700	58965300	19220	19220	19220	19220	0
491	20230710	121600	58965300	19220	19220	19220	19220	0
492	20230710	121500	58965300	19220	19220	19220	19220	0
493	20230710	121400	58965300	19220	19220	19220	19220	0
494	20230710	121300	58965300	19220	19220	19220	19220	33
495	20230710	121200	58331040	19220	19220	19220	19220	0
496	20230710	121100	58331040	19220	19220	19220	19220	0
497	20230710	121000	58331040	19220	19220	19220	19220	0
498	20230710	120900	58331040	19220	19220	19220	19220	195
499	20230710	120800	54583140	19220	19210	19220	19210	190
500	20230710	120700	50931990	19200	19200	19200	19200	5
501	20230710	120600	50835990	19200	19200	19200	19200	0
502	20230710	120500	50835990	19200	19200	19200	19200	77
503	20230710	120400	49357590	19200	19200	19200	19200	0
504	20230710	120300	49357590	19200	19200	19200	19200	0
505	20230710	120200	49357590	19200	19200	19200	19200	0
506	20230710	120100	49357590	19200	19200	19200	19200	0
507	20230710	120000	49357590	19200	19200	19200	19200	0
508	20230710	115900	49357590	19200	19200	19200	19200	0
509	20230710	115800	49357590	19200	19200	19200	19200	0
510	20230710	115700	49357590	19200	19200	19200	19200	0
511	20230710	115600	49357590	19200	19200	19200	19200	0
512	20230710	115500	49357590	19200	19200	19200	19200	0
513	20230710	115400	49357590	19200	19200	19200	19200	0
514	20230710	115300	49357590	19200	19200	19200	19200	0
515	20230710	115200	49357590	19200	19200	19200	19200	0
516	20230710	115100	49357590	19200	19200	19200	19200	0
517	20230710	115000	49357590	19200	19200	19200	19200	0
518	20230710	114900	49357590	19200	19200	19200	19200	0
519	20230710	114800	49357590	19200	19200	19200	19200	0
520	20230710	114700	49357590	19200	19200	19200	19200	0
521	20230710	114600	49357590	19200	19200	19200	19200	0
522	20230710	114500	49357590	19200	19200	19200	19200	0
523	20230710	114400	49357590	19200	19200	19200	19200	0
524	20230710	114300	49357590	19200	19200	19200	19200	0
525	20230710	114200	49357590	19200	19200	19200	19200	0
526	20230710	114100	49357590	19200	19200	19200	19200	0
527	20230710	114000	49357590	19200	19200	19200	19200	0
528	20230710	113900	49357590	19200	19200	19200	19200	0
529	20230710	113800	49357590	19200	19200	19200	19200	0
530	20230710	113700	49357590	19200	19200	19200	19200	0
531	20230710	113600	49357590	19200	19200	19200	19200	0
532	20230710	113500	49357590	19200	19200	19200	19200	0
533	20230710	113400	49357590	19200	19200	19200	19200	0
534	20230710	113300	49357590	19200	19200	19200	19200	0
535	20230710	113200	49357590	19200	19200	19200	19200	0
536	20230710	113100	49357590	19200	19200	19200	19200	0
537	20230710	113000	49357590	19200	19200	19200	19200	0
538	20230710	112900	49357590	19200	19190	19200	19190	341
539	20230710	112800	42810400	19010	19010	19010	19010	0
540	20230710	112700	42810400	19010	19010	19010	19010	0
541	20230710	112600	42810400	19010	19010	19010	19010	0
542	20230710	112500	42810400	19010	19010	19010	19010	0
543	20230710	112400	42810400	19010	19010	19010	19010	0
544	20230710	112300	42810400	19010	19010	19010	19010	0
545	20230710	112200	42810400	19010	19020	19020	19010	50
546	20230710	112100	41859890	19220	19220	19220	19220	0
547	20230710	112000	41859890	19220	19220	19220	19220	0
548	20230710	111900	41859890	19220	19220	19220	19220	0
549	20230710	111800	41859890	19220	19220	19220	19220	0
550	20230710	111700	41859890	19220	19220	19220	19220	0
551	20230710	111600	41859890	19220	19220	19220	19220	0
552	20230710	111500	41859890	19220	19220	19220	19220	0
553	20230710	111400	41859890	19220	19220	19220	19220	0
554	20230710	111300	41859890	19220	19220	19220	19220	0
555	20230710	111200	41859890	19220	19220	19220	19220	0
556	20230710	111100	41859890	19220	19220	19220	19220	0
557	20230710	111000	41859890	19220	19220	19220	19220	0
558	20230710	110900	41859890	19220	19220	19220	19220	0
559	20230710	110800	41859890	19220	19220	19220	19220	0
560	20230710	110700	41859890	19220	19220	19220	19220	0
561	20230710	110600	41859890	19220	19220	19220	19220	0
562	20230710	110500	41859890	19220	19220	19220	19220	0
563	20230710	110400	41859890	19220	19220	19220	19220	0
564	20230710	110300	41859890	19220	19220	19220	19220	0
565	20230710	110200	41859890	19220	19220	19220	19220	0
566	20230710	110100	41859890	19220	19220	19220	19220	0
567	20230710	110000	41859890	19220	19220	19220	19220	0
568	20230710	105900	41859890	19220	19220	19220	19220	0
569	20230710	105800	41859890	19220	19220	19220	19220	0
570	20230710	105700	41859890	19220	19220	19220	19220	0
571	20230710	105600	41859890	19220	19220	19220	19220	0
572	20230710	105500	41859890	19220	19220	19220	19220	0
573	20230710	105400	41859890	19220	19220	19220	19220	0
574	20230710	105300	41859890	19220	19220	19220	19220	0
575	20230710	105200	41859890	19220	19220	19220	19220	0
576	20230710	105100	41859890	19220	19220	19220	19220	0
577	20230710	105000	41859890	19220	19220	19220	19220	0
578	20230710	104900	41859890	19220	19220	19220	19220	0
579	20230710	104800	41859890	19220	19220	19220	19220	0
580	20230710	104700	41859890	19220	19220	19220	19220	0
581	20230710	104600	41859890	19220	19220	19220	19220	0
582	20230710	104500	41859890	19220	19220	19220	19220	0
583	20230710	104400	41859890	19220	19220	19220	19220	0
584	20230710	104300	41859890	19220	19220	19220	19220	0
585	20230710	104200	41859890	19220	19220	19220	19220	0
586	20230710	104100	41859890	19220	19220	19220	19220	0
587	20230710	104000	41859890	19220	19220	19220	19220	0
588	20230710	103900	41859890	19220	19220	19220	19220	0
589	20230710	103800	41859890	19220	19220	19220	19220	0
590	20230710	103700	41859890	19220	19220	19220	19220	0
591	20230710	103600	41859890	19220	19220	19220	19220	0
592	20230710	103500	41859890	19220	19220	19220	19220	0
593	20230710	103400	41859890	19220	19220	19220	19220	0
594	20230710	103300	41859890	19220	19220	19220	19220	0
595	20230710	103200	41859890	19220	19220	19220	19220	0
596	20230710	103100	41859890	19220	19220	19220	19220	0
597	20230710	103000	41859890	19220	19220	19220	19220	0
598	20230710	102900	41859890	19220	19220	19220	19220	0
599	20230710	102800	41859890	19220	19220	19220	19220	0
600	20230710	102700	41859890	19220	19220	19220	19220	0
601	20230710	102600	41859890	19220	19220	19220	19220	0
602	20230710	102500	41859890	19220	19220	19220	19220	0
603	20230710	102400	41859890	19220	19220	19220	19220	0
604	20230710	102300	41859890	19220	19220	19220	19220	0
605	20230710	102200	41859890	19220	19220	19220	19220	0
606	20230710	102100	41859890	19220	19220	19220	19220	0
607	20230710	102000	41859890	19220	19220	19220	19220	0
608	20230710	101900	41859890	19220	19220	19220	19220	0
609	20230710	101800	41859890	19220	19220	19220	19220	0
610	20230710	101700	41859890	19220	19220	19220	19220	0
611	20230710	101600	41859890	19220	19220	19220	19220	0
612	20230710	101500	41859890	19220	19220	19220	19220	0
613	20230710	101400	41859890	19220	19220	19220	19220	0
614	20230710	101300	41859890	19220	19220	19220	19220	0
615	20230710	101200	41859890	19220	19220	19220	19220	0
616	20230710	101100	41859890	19220	19220	19220	19220	0
617	20230710	101000	41859890	19220	19220	19220	19220	0
618	20230710	100900	41859890	19220	19220	19220	19220	0
619	20230710	100800	41859890	19220	19220	19220	19220	0
620	20230710	100700	41859890	19220	19220	19220	19220	0
621	20230710	100600	41859890	19220	19220	19220	19220	0
622	20230710	100500	41859890	19220	19220	19220	19220	0
623	20230710	100400	41859890	19220	19220	19220	19220	0
624	20230710	100300	41859890	19220	19220	19220	19220	0
625	20230710	100200	41859890	19220	19220	19220	19220	0
626	20230710	100100	41859890	19220	19210	19220	19210	2
627	20230710	100000	41821460	19000	19000	19000	19000	0
628	20230710	095900	41821460	19000	19000	19000	19000	32
629	20230710	095800	41213460	19000	19020	19020	19000	500
630	20230710	095700	31712960	19030	19030	19030	19030	0
631	20230710	095600	31712960	19030	19030	19030	19030	0
632	20230710	095500	31712960	19030	19030	19030	19030	168
633	20230710	095400	28515920	19030	19030	19030	19030	0
634	20230710	095300	28515920	19030	19030	19030	19030	0
635	20230710	095200	28515920	19030	19030	19030	19030	0
636	20230710	095100	28515920	19030	19030	19030	19030	0
637	20230710	095000	28515920	19030	19030	19030	19030	0
638	20230710	094900	28515920	19030	19030	19030	19030	0
639	20230710	094800	28515920	19030	19030	19030	19030	0
640	20230710	094700	28515920	19030	19040	19040	19030	134
641	20230710	094600	25965890	19240	19240	19240	19240	0
642	20230710	094500	25965890	19240	19240	19240	19240	0
643	20230710	094400	25965890	19240	19240	19240	19240	0
644	20230710	094300	25965890	19240	19240	19240	19240	0
645	20230710	094200	25965890	19240	19240	19240	19240	0
646	20230710	094100	25965890	19240	19240	19240	19240	0
647	20230710	094000	25965890	19240	19240	19240	19240	0
648	20230710	093900	25965890	19240	19240	19240	19240	0
649	20230710	093800	25965890	19240	19240	19240	19240	0
650	20230710	093700	25965890	19240	19240	19240	19240	0
651	20230710	093600	25965890	19240	19240	19240	19240	0
652	20230710	093500	25965890	19240	19240	19240	19240	0
653	20230710	093400	25965890	19240	19240	19240	19240	0
654	20230710	093300	25965890	19240	19240	19240	19240	0
655	20230710	093200	25965890	19240	19230	19240	19230	2
656	20230710	093100	25927420	19000	19000	19000	19000	0
657	20230710	093000	25927420	19000	19000	19000	19000	0
658	20230710	092900	25927420	19000	19000	19000	19000	0
659	20230710	092800	25927420	19000	19000	19000	19000	10
660	20230710	092700	25737420	19000	19000	19000	19000	0
661	20230710	092600	25737420	19000	19000	19000	19000	0
662	20230710	092500	25737420	19000	19000	19000	19000	0
663	20230710	092400	25737420	19000	19000	19000	19000	0
664	20230710	092300	25737420	19000	19000	19000	19000	1
665	20230710	092200	25718420	19000	19000	19000	19000	25
666	20230710	092100	25243420	19000	19000	19000	19000	0
667	20230710	092000	25243420	19000	19000	19000	19000	0
668	20230710	091900	25243420	19000	19000	19000	19000	0
669	20230710	091800	25243420	19000	19000	19000	19000	0
670	20230710	091700	25243420	19000	19000	19000	19000	0
671	20230710	091600	25243420	19000	19000	19000	19000	0
672	20230710	091500	25243420	19000	19000	19000	19000	0
673	20230710	091400	25243420	19000	19000	19000	19000	0
674	20230710	091300	25243420	19000	19000	19000	19000	0
675	20230710	091200	25243420	19000	18980	19000	18980	10
676	20230710	091100	25053560	19000	19000	19000	19000	0
677	20230710	091000	25053560	19000	19000	19000	19000	0
678	20230710	090900	25053560	19000	18500	19000	18500	401
679	20230710	090800	17634560	19000	19000	19000	19000	0
680	20230710	090700	17634560	19000	19000	19000	19000	2
681	20230710	090600	17596560	19000	19000	19000	19000	200
682	20230710	090500	13796560	19000	19000	19000	19000	223
683	20230710	090400	9559560	19000	19000	19000	19000	0
684	20230710	090300	9559560	19000	19020	19020	19000	500
685	20230710	090200	58140	19380	19380	19380	19380	0
686	20230710	090100	58140	19380	19380	19380	19380	1
687	20230710	090000	38760	19380	19380	19380	19380	2